KissMeData/066130/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194000	134773250	5490	5490	5490	5490	2171
3	20231220	193900	134773250	5490	5490	5490	5490	0
4	20231220	193800	134773250	5490	5490	5490	5490	0
5	20231220	193700	134773250	5490	5490	5490	5490	0
6	20231220	193600	134773250	5490	5490	5490	5490	0
7	20231220	193500	134773250	5490	5490	5490	5490	0
8	20231220	193400	134773250	5490	5490	5490	5490	0
9	20231220	193300	134773250	5490	5490	5490	5490	0
10	20231220	193200	134773250	5490	5490	5490	5490	0
11	20231220	193100	134773250	5490	5490	5490	5490	0
12	20231220	193000	134773250	5490	5490	5490	5490	0
13	20231220	192900	134773250	5490	5490	5490	5490	0
14	20231220	192800	134773250	5490	5490	5490	5490	0
15	20231220	192700	134773250	5490	5490	5490	5490	0
16	20231220	192600	134773250	5490	5490	5490	5490	0
17	20231220	192500	134773250	5490	5490	5490	5490	0
18	20231220	192400	134773250	5490	5490	5490	5490	0
19	20231220	192300	134773250	5490	5490	5490	5490	0
20	20231220	192200	134773250	5490	5490	5490	5490	0
21	20231220	192100	134773250	5490	5490	5490	5490	0
22	20231220	192000	134773250	5490	5490	5490	5490	0
23	20231220	191900	134773250	5490	5490	5490	5490	0
24	20231220	191800	134773250	5490	5490	5490	5490	0
25	20231220	191700	134773250	5490	5490	5490	5490	0
26	20231220	191600	134773250	5490	5490	5490	5490	0
27	20231220	191500	134773250	5490	5490	5490	5490	0
28	20231220	191400	134773250	5490	5490	5490	5490	0
29	20231220	191300	134773250	5490	5490	5490	5490	0
30	20231220	191200	134773250	5490	5490	5490	5490	0
31	20231220	191100	134773250	5490	5490	5490	5490	0
32	20231220	191000	134773250	5490	5490	5490	5490	2171
33	20231220	190900	134773250	5490	5490	5490	5490	0
34	20231220	190800	134773250	5490	5490	5490	5490	0
35	20231220	190700	134773250	5490	5490	5490	5490	0
36	20231220	190600	134773250	5490	5490	5490	5490	0
37	20231220	190500	134773250	5490	5490	5490	5490	0
38	20231220	190400	134773250	5490	5490	5490	5490	0
39	20231220	190300	134773250	5490	5490	5490	5490	0
40	20231220	190200	134773250	5490	5490	5490	5490	0
41	20231220	190100	134773250	5490	5490	5490	5490	0
42	20231220	190000	134773250	5490	5490	5490	5490	0
43	20231220	185900	134773250	5490	5490	5490	5490	0
44	20231220	185800	134773250	5490	5490	5490	5490	0
45	20231220	185700	134773250	5490	5490	5490	5490	0
46	20231220	185600	134773250	5490	5490	5490	5490	0
47	20231220	185500	134773250	5490	5490	5490	5490	0
48	20231220	185400	134773250	5490	5490	5490	5490	0
49	20231220	185300	134773250	5490	5490	5490	5490	0
50	20231220	185200	134773250	5490	5490	5490	5490	0
51	20231220	185100	134773250	5490	5490	5490	5490	0
52	20231220	185000	134773250	5490	5490	5490	5490	0
53	20231220	184900	134773250	5490	5490	5490	5490	0
54	20231220	184800	134773250	5490	5490	5490	5490	0
55	20231220	184700	134773250	5490	5490	5490	5490	0
56	20231220	184600	134773250	5490	5490	5490	5490	0
57	20231220	184500	134773250	5490	5490	5490	5490	0
58	20231220	184400	134773250	5490	5490	5490	5490	0
59	20231220	184300	134773250	5490	5490	5490	5490	0
60	20231220	184200	134773250	5490	5490	5490	5490	0
61	20231220	184100	134773250	5490	5490	5490	5490	0
62	20231220	184000	134773250	5490	5490	5490	5490	2171
63	20231220	183900	134773250	5490	5490	5490	5490	0
64	20231220	183800	134773250	5490	5490	5490	5490	0
65	20231220	183700	134773250	5490	5490	5490	5490	0
66	20231220	183600	134773250	5490	5490	5490	5490	0
67	20231220	183500	134773250	5490	5490	5490	5490	0
68	20231220	183400	134773250	5490	5490	5490	5490	0
69	20231220	183300	134773250	5490	5490	5490	5490	0
70	20231220	183200	134773250	5490	5490	5490	5490	0
71	20231220	183100	134773250	5490	5490	5490	5490	0
72	20231220	183000	134773250	5490	5490	5490	5490	0
73	20231220	182900	134773250	5490	5490	5490	5490	0
74	20231220	182800	134773250	5490	5490	5490	5490	0
75	20231220	182700	134773250	5490	5490	5490	5490	0
76	20231220	182600	134773250	5490	5490	5490	5490	0
77	20231220	182500	134773250	5490	5490	5490	5490	0
78	20231220	182400	134773250	5490	5490	5490	5490	0
79	20231220	182300	134773250	5490	5490	5490	5490	0
80	20231220	182200	134773250	5490	5490	5490	5490	0
81	20231220	182100	134773250	5490	5490	5490	5490	0
82	20231220	182000	134773250	5490	5490	5490	5490	0
83	20231220	181900	134773250	5490	5490	5490	5490	0
84	20231220	181800	134773250	5490	5490	5490	5490	0
85	20231220	181700	134773250	5490	5490	5490	5490	0
86	20231220	181600	134773250	5490	5490	5490	5490	0
87	20231220	181500	134773250	5490	5490	5490	5490	0
88	20231220	181400	134773250	5490	5490	5490	5490	0
89	20231220	181300	134773250	5490	5490	5490	5490	0
90	20231220	181200	134773250	5490	5490	5490	5490	0
91	20231220	181100	134773250	5490	5490	5490	5490	0
92	20231220	181000	134773250	5490	5490	5490	5490	2171
93	20231220	180900	134773250	5490	5490	5490	5490	0
94	20231220	180800	134773250	5490	5490	5490	5490	0
95	20231220	180700	134773250	5490	5490	5490	5490	0
96	20231220	180600	134773250	5490	5490	5490	5490	0
97	20231220	180500	134773250	5490	5490	5490	5490	0
98	20231220	180400	134773250	5490	5490	5490	5490	0
99	20231220	180300	134773250	5490	5490	5490	5490	0
100	20231220	180200	134773250	5490	5490	5490	5490	0
101	20231220	180100	134773250	5490	5490	5490	5490	0
102	20231220	180000	134773250	5490	5490	5490	5490	0
103	20231220	175900	134773250	5490	5490	5490	5490	0
104	20231220	175800	134773250	5490	5490	5490	5490	0
105	20231220	175700	134773250	5490	5490	5490	5490	0
106	20231220	175600	134773250	5490	5490	5490	5490	0
107	20231220	175500	134773250	5490	5490	5490	5490	0
108	20231220	175400	134773250	5490	5490	5490	5490	0
109	20231220	175300	134773250	5490	5490	5490	5490	0
110	20231220	175200	134773250	5490	5490	5490	5490	0
111	20231220	175100	134773250	5490	5490	5490	5490	0
112	20231220	175000	134773250	5490	5490	5490	5490	0
113	20231220	174900	134773250	5490	5490	5490	5490	0
114	20231220	174800	134773250	5490	5490	5490	5490	0
115	20231220	174700	134773250	5490	5490	5490	5490	0
116	20231220	174600	134773250	5490	5490	5490	5490	0
117	20231220	174500	134773250	5490	5490	5490	5490	0
118	20231220	174400	134773250	5490	5490	5490	5490	0
119	20231220	174300	134773250	5490	5490	5490	5490	0
120	20231220	174200	134773250	5490	5490	5490	5490	0
121	20231220	174100	134773250	5490	5490	5490	5490	0
122	20231220	174000	134773250	5490	5490	5490	5490	2171
123	20231220	173900	134773250	5490	5490	5490	5490	0
124	20231220	173800	134773250	5490	5490	5490	5490	0
125	20231220	173700	134773250	5490	5490	5490	5490	0
126	20231220	173600	134773250	5490	5490	5490	5490	0
127	20231220	173500	134773250	5490	5490	5490	5490	0
128	20231220	173400	134773250	5490	5490	5490	5490	0
129	20231220	173300	134773250	5490	5490	5490	5490	0
130	20231220	173200	134773250	5490	5490	5490	5490	0
131	20231220	173100	134773250	5490	5490	5490	5490	0
132	20231220	173000	134773250	5490	5490	5490	5490	0
133	20231220	172900	134773250	5490	5490	5490	5490	0
134	20231220	172800	134773250	5490	5490	5490	5490	0
135	20231220	172700	134773250	5490	5490	5490	5490	0
136	20231220	172600	134773250	5490	5490	5490	5490	0
137	20231220	172500	134773250	5490	5490	5490	5490	0
138	20231220	172400	134773250	5490	5490	5490	5490	0
139	20231220	172300	134773250	5490	5490	5490	5490	0
140	20231220	172200	134773250	5490	5490	5490	5490	0
141	20231220	172100	134773250	5490	5490	5490	5490	0
142	20231220	172000	134773250	5490	5490	5490	5490	0
143	20231220	171900	134773250	5490	5490	5490	5490	0
144	20231220	171800	134773250	5490	5490	5490	5490	0
145	20231220	171700	134773250	5490	5490	5490	5490	0
146	20231220	171600	134773250	5490	5490	5490	5490	0
147	20231220	171500	134773250	5490	5490	5490	5490	0
148	20231220	171400	134773250	5490	5490	5490	5490	0
149	20231220	171300	134773250	5490	5490	5490	5490	0
150	20231220	171200	134773250	5490	5490	5490	5490	0
151	20231220	171100	134773250	5490	5490	5490	5490	0
152	20231220	171000	134773250	5490	5490	5490	5490	2171
153	20231220	170900	134773250	5490	5490	5490	5490	0
154	20231220	170800	134773250	5490	5490	5490	5490	0
155	20231220	170700	134773250	5490	5490	5490	5490	0
156	20231220	170600	134773250	5490	5490	5490	5490	0
157	20231220	170500	134773250	5490	5490	5490	5490	0
158	20231220	170400	134773250	5490	5490	5490	5490	0
159	20231220	170300	134773250	5490	5490	5490	5490	0
160	20231220	170200	134773250	5490	5490	5490	5490	0
161	20231220	170100	134773250	5490	5490	5490	5490	0
162	20231220	170000	134773250	5490	5490	5490	5490	0
163	20231220	165900	134773250	5490	5490	5490	5490	0
164	20231220	165800	134773250	5490	5490	5490	5490	0
165	20231220	165700	134773250	5490	5490	5490	5490	0
166	20231220	165600	134773250	5490	5490	5490	5490	0
167	20231220	165500	134773250	5490	5490	5490	5490	0
168	20231220	165400	134773250	5490	5490	5490	5490	0
169	20231220	165300	134773250	5490	5490	5490	5490	0
170	20231220	165200	134773250	5490	5490	5490	5490	0
171	20231220	165100	134773250	5490	5490	5490	5490	0
172	20231220	165000	134773250	5490	5490	5490	5490	0
173	20231220	164900	134773250	5490	5490	5490	5490	0
174	20231220	164800	134773250	5490	5490	5490	5490	0
175	20231220	164700	134773250	5490	5490	5490	5490	0
176	20231220	164600	134773250	5490	5490	5490	5490	0
177	20231220	164500	134773250	5490	5490	5490	5490	0
178	20231220	164400	134773250	5490	5490	5490	5490	0
179	20231220	164300	134773250	5490	5490	5490	5490	0
180	20231220	164200	134773250	5490	5490	5490	5490	0
181	20231220	164100	134773250	5490	5490	5490	5490	0
182	20231220	164000	134773250	5490	5490	5490	5490	2171
183	20231220	163900	134773250	5490	5490	5490	5490	0
184	20231220	163800	134773250	5490	5490	5490	5490	0
185	20231220	163700	134773250	5490	5490	5490	5490	0
186	20231220	163600	134773250	5490	5490	5490	5490	0
187	20231220	163500	134773250	5490	5490	5490	5490	0
188	20231220	163400	134773250	5490	5490	5490	5490	0
189	20231220	163300	134773250	5490	5490	5490	5490	0
190	20231220	163200	134773250	5490	5490	5490	5490	0
191	20231220	163100	134773250	5490	5490	5490	5490	0
192	20231220	163000	134773250	5490	5490	5490	5490	0
193	20231220	162900	134773250	5490	5490	5490	5490	0
194	20231220	162800	134773250	5490	5490	5490	5490	0
195	20231220	162700	134773250	5490	5490	5490	5490	0
196	20231220	162600	134773250	5490	5490	5490	5490	0
197	20231220	162500	134773250	5490	5490	5490	5490	0
198	20231220	162400	134773250	5490	5490	5490	5490	0
199	20231220	162300	134773250	5490	5490	5490	5490	0
200	20231220	162200	134773250	5490	5490	5490	5490	0
201	20231220	162100	134773250	5490	5490	5490	5490	0
202	20231220	162000	134773250	5490	5490	5490	5490	0
203	20231220	161900	134773250	5490	5490	5490	5490	0
204	20231220	161800	134773250	5490	5490	5490	5490	0
205	20231220	161700	134773250	5490	5490	5490	5490	0
206	20231220	161600	134773250	5490	5490	5490	5490	0
207	20231220	161500	134773250	5490	5490	5490	5490	0
208	20231220	161400	134773250	5490	5490	5490	5490	0
209	20231220	161300	134773250	5490	5490	5490	5490	0
210	20231220	161200	134773250	5490	5490	5490	5490	0
211	20231220	161100	134773250	5490	5490	5490	5490	0
212	20231220	161000	134773250	5490	5490	5490	5490	2171
213	20231220	160900	134773250	5490	5490	5490	5490	0
214	20231220	160800	134773250	5490	5490	5490	5490	0
215	20231220	160700	134773250	5490	5490	5490	5490	0
216	20231220	160600	134773250	5490	5490	5490	5490	0
217	20231220	160500	134773250	5490	5490	5490	5490	0
218	20231220	160400	134773250	5490	5490	5490	5490	0
219	20231220	160300	134773250	5490	5490	5490	5490	0
220	20231220	160200	134773250	5490	5490	5490	5490	0
221	20231220	160100	134773250	5490	5490	5490	5490	0
222	20231220	160000	134773250	5490	5490	5490	5490	0
223	20231220	155900	134773250	5490	5490	5490	5490	0
224	20231220	155800	134773250	5490	5490	5490	5490	0
225	20231220	155700	134773250	5490	5490	5490	5490	0
226	20231220	155600	134773250	5490	5490	5490	5490	0
227	20231220	155500	134773250	5490	5490	5490	5490	0
228	20231220	155400	134773250	5490	5490	5490	5490	0
229	20231220	155300	134773250	5490	5490	5490	5490	0
230	20231220	155200	134773250	5490	5490	5490	5490	0
231	20231220	155100	134773250	5490	5490	5490	5490	0
232	20231220	155000	134773250	5490	5490	5490	5490	0
233	20231220	154900	134773250	5490	5490	5490	5490	0
234	20231220	154800	134773250	5490	5490	5490	5490	0
235	20231220	154700	134773250	5490	5490	5490	5490	0
236	20231220	154600	134773250	5490	5490	5490	5490	0
237	20231220	154500	134773250	5490	5490	5490	5490	0
238	20231220	154400	134773250	5490	5490	5490	5490	0
239	20231220	154300	134773250	5490	5490	5490	5490	0
240	20231220	154200	134773250	5490	5490	5490	5490	0
241	20231220	154100	134773250	5490	5490	5490	5490	0
242	20231220	154000	134773250	5490	5490	5490	5490	2171
243	20231220	153900	134773250	5490	5490	5490	5490	0
244	20231220	153800	134773250	5490	5490	5490	5490	0
245	20231220	153700	134773250	5490	5490	5490	5490	0
246	20231220	153600	134773250	5490	5490	5490	5490	0
247	20231220	153500	134773250	5490	5490	5490	5490	0
248	20231220	153400	134773250	5490	5490	5490	5490	0
249	20231220	153300	134773250	5490	5490	5490	5490	0
250	20231220	153200	134773250	5490	5490	5490	5490	0
251	20231220	153100	134773250	5490	5490	5490	5490	0
252	20231220	153000	134773250	5490	5490	5490	5490	2171
253	20231220	152900	122854460	5450	5450	5450	5450	0
254	20231220	152800	122854460	5450	5450	5450	5450	0
255	20231220	152700	122854460	5450	5450	5450	5450	0
256	20231220	152600	122854460	5450	5450	5450	5450	0
257	20231220	152500	122854460	5450	5450	5450	5450	0
258	20231220	152400	122854460	5450	5450	5450	5450	0
259	20231220	152300	122854460	5450	5450	5450	5450	0
260	20231220	152200	122854460	5450	5450	5450	5450	0
261	20231220	152100	122854460	5450	5450	5450	5450	0
262	20231220	152000	122854460	5450	5450	5450	5450	0
263	20231220	151900	122854460	5450	5450	5450	5450	0
264	20231220	151800	122854460	5450	5450	5450	5450	9
265	20231220	151700	122805410	5450	5450	5450	5450	0
266	20231220	151600	122805410	5450	5450	5450	5450	5
267	20231220	151500	122778160	5450	5450	5450	5450	25
268	20231220	151400	122641910	5450	5450	5450	5450	20
269	20231220	151300	122532910	5450	5450	5450	5450	2
270	20231220	151200	122522010	5440	5450	5450	5430	352
271	20231220	151100	120610330	5440	5440	5440	5440	5
272	20231220	151000	120583130	5440	5440	5440	5440	70
273	20231220	150900	120202330	5440	5440	5440	5440	0
274	20231220	150800	120202330	5440	5440	5440	5440	0
275	20231220	150700	120202330	5440	5440	5440	5440	85
276	20231220	150600	119739930	5450	5450	5450	5440	40
277	20231220	150500	119522230	5450	5450	5450	5450	3
278	20231220	150400	119505880	5440	5440	5440	5440	200
279	20231220	150300	118417880	5440	5440	5440	5440	0
280	20231220	150200	118417880	5440	5440	5440	5440	0
281	20231220	150100	118417880	5440	5440	5440	5440	0
282	20231220	150000	118417880	5440	5440	5440	5440	0
283	20231220	145900	118417880	5440	5440	5440	5440	0
284	20231220	145800	118417880	5440	5440	5440	5440	0
285	20231220	145700	118417880	5440	5440	5440	5440	0
286	20231220	145600	118417880	5440	5440	5440	5440	0
287	20231220	145500	118417880	5440	5440	5440	5440	786
288	20231220	145400	114142040	5440	5440	5440	5440	151
289	20231220	145300	113320600	5460	5450	5460	5450	11
290	20231220	145200	113260630	5450	5450	5450	5450	0
291	20231220	145100	113260630	5450	5450	5450	5450	20
292	20231220	145000	113151630	5460	5460	5460	5460	0
293	20231220	144900	113151630	5460	5460	5460	5460	0
294	20231220	144800	113151630	5460	5460	5460	5460	0
295	20231220	144700	113151630	5460	5460	5460	5460	100
296	20231220	144600	112605630	5470	5470	5470	5470	0
297	20231220	144500	112605630	5470	5470	5470	5470	0
298	20231220	144400	112605630	5470	5470	5470	5470	0
299	20231220	144300	112605630	5470	5470	5470	5470	4
300	20231220	144200	112583750	5460	5460	5460	5460	0
301	20231220	144100	112583750	5460	5460	5460	5460	0
302	20231220	144000	112583750	5460	5460	5460	5460	0
303	20231220	143900	112583750	5460	5460	5460	5460	0
304	20231220	143800	112583750	5460	5460	5460	5460	0
305	20231220	143700	112583750	5460	5460	5460	5460	0
306	20231220	143600	112583750	5460	5460	5460	5460	0
307	20231220	143500	112583750	5460	5460	5460	5460	10
308	20231220	143400	112529150	5470	5470	5470	5470	1
309	20231220	143300	112523680	5470	5470	5470	5470	0
310	20231220	143200	112523680	5470	5470	5470	5470	0
311	20231220	143100	112523680	5470	5470	5470	5470	60
312	20231220	143000	112195480	5470	5470	5470	5470	1
313	20231220	142900	112190010	5440	5440	5440	5440	0
314	20231220	142800	112190010	5440	5440	5440	5440	0
315	20231220	142700	112190010	5440	5440	5440	5440	0
316	20231220	142600	112190010	5440	5440	5440	5440	0
317	20231220	142500	112190010	5440	5430	5440	5430	497
318	20231220	142400	109490810	5430	5430	5430	5430	0
319	20231220	142300	109490810	5430	5440	5440	5430	380
320	20231220	142200	107423770	5450	5450	5450	5450	0
321	20231220	142100	107423770	5450	5450	5450	5450	1
322	20231220	142000	107418320	5450	5450	5450	5450	468
323	20231220	141900	104867720	5480	5480	5480	5480	0
324	20231220	141800	104867720	5480	5480	5480	5480	0
325	20231220	141700	104867720	5480	5480	5480	5480	0
326	20231220	141600	104867720	5480	5470	5480	5470	2
327	20231220	141500	104856770	5470	5470	5470	5470	0
328	20231220	141400	104856770	5470	5470	5470	5470	1
329	20231220	141300	104851300	5480	5480	5480	5480	0
330	20231220	141200	104851300	5480	5480	5480	5480	0
331	20231220	141100	104851300	5480	5480	5480	5480	0
332	20231220	141000	104851300	5480	5480	5480	5480	0
333	20231220	140900	104851300	5480	5480	5480	5480	0
334	20231220	140800	104851300	5480	5480	5480	5480	0
335	20231220	140700	104851300	5480	5480	5480	5480	13
336	20231220	140600	104780060	5480	5480	5480	5480	0
337	20231220	140500	104780060	5480	5480	5480	5480	103
338	20231220	140400	104215620	5480	5480	5480	5480	1
339	20231220	140300	104210140	5480	5480	5480	5480	0
340	20231220	140200	104210140	5480	5480	5480	5480	0
341	20231220	140100	104210140	5480	5480	5480	5480	0
342	20231220	140000	104210140	5480	5480	5480	5480	0
343	20231220	135900	104210140	5480	5480	5480	5480	0
344	20231220	135800	104210140	5480	5480	5480	5480	0
345	20231220	135700	104210140	5480	5480	5480	5480	1
346	20231220	135600	104204660	5460	5460	5460	5460	0
347	20231220	135500	104204660	5460	5460	5460	5460	3
348	20231220	135400	104188280	5450	5450	5450	5450	0
349	20231220	135300	104188280	5450	5490	5490	5450	1193
350	20231220	135200	97682330	5470	5480	5490	5470	1209
351	20231220	135100	91062000	5480	5470	5480	5470	349
352	20231220	135000	89152960	5450	5460	5460	5450	90
353	20231220	134900	88662400	5460	5450	5460	5450	29
354	20231220	134800	88504310	5460	5460	5460	5460	0
355	20231220	134700	88504310	5460	5460	5460	5460	322
356	20231220	134600	86746190	5470	5470	5470	5470	3
357	20231220	134500	86729780	5470	5470	5470	5470	3
358	20231220	134400	86713370	5470	5470	5470	5470	0
359	20231220	134300	86713370	5470	5470	5470	5470	110
360	20231220	134200	86111670	5470	5470	5470	5470	0
361	20231220	134100	86111670	5470	5470	5470	5470	0
362	20231220	134000	86111670	5470	5470	5470	5470	0
363	20231220	133900	86111670	5470	5470	5470	5470	0
364	20231220	133800	86111670	5470	5470	5470	5470	0
365	20231220	133700	86111670	5470	5470	5470	5470	0
366	20231220	133600	86111670	5470	5470	5470	5470	0
367	20231220	133500	86111670	5470	5470	5470	5470	2
368	20231220	133400	86100730	5470	5470	5470	5470	0
369	20231220	133300	86100730	5470	5470	5470	5470	0
370	20231220	133200	86100730	5470	5470	5470	5470	0
371	20231220	133100	86100730	5470	5470	5470	5470	0
372	20231220	133000	86100730	5470	5470	5470	5470	0
373	20231220	132900	86100730	5470	5470	5470	5470	0
374	20231220	132800	86100730	5470	5470	5470	5470	0
375	20231220	132700	86100730	5470	5470	5470	5470	0
376	20231220	132600	86100730	5470	5470	5470	5470	0
377	20231220	132500	86100730	5470	5470	5470	5470	0
378	20231220	132400	86100730	5470	5470	5470	5470	0
379	20231220	132300	86100730	5470	5470	5470	5470	0
380	20231220	132200	86100730	5470	5470	5470	5470	0
381	20231220	132100	86100730	5470	5470	5470	5470	0
382	20231220	132000	86100730	5470	5470	5470	5470	0
383	20231220	131900	86100730	5470	5470	5470	5470	0
384	20231220	131800	86100730	5470	5450	5470	5450	115
385	20231220	131700	85471780	5460	5460	5460	5460	0
386	20231220	131600	85471780	5460	5460	5460	5460	0
387	20231220	131500	85471780	5460	5460	5460	5460	0
388	20231220	131400	85471780	5460	5460	5460	5460	0
389	20231220	131300	85471780	5460	5460	5460	5460	0
390	20231220	131200	85471780	5460	5460	5460	5460	178
391	20231220	131100	84499900	5460	5460	5460	5460	0
392	20231220	131000	84499900	5460	5460	5460	5460	88
393	20231220	130900	84019420	5470	5470	5470	5470	1
394	20231220	130800	84013950	5460	5460	5460	5460	0
395	20231220	130700	84013950	5460	5460	5460	5460	0
396	20231220	130600	84013950	5460	5460	5460	5460	0
397	20231220	130500	84013950	5460	5460	5460	5460	0
398	20231220	130400	84013950	5460	5460	5460	5460	0
399	20231220	130300	84013950	5460	5460	5460	5460	80
400	20231220	130200	83577150	5460	5460	5460	5460	0
401	20231220	130100	83577150	5460	5460	5460	5460	0
402	20231220	130000	83577150	5460	5460	5460	5460	300
403	20231220	125900	81939150	5470	5470	5470	5470	0
404	20231220	125800	81939150	5470	5470	5470	5470	0
405	20231220	125700	81939150	5470	5470	5470	5470	89
406	20231220	125600	81452320	5490	5490	5490	5490	0
407	20231220	125500	81452320	5490	5490	5490	5490	0
408	20231220	125400	81452320	5490	5490	5490	5490	0
409	20231220	125300	81452320	5490	5490	5490	5490	110
410	20231220	125200	80848420	5490	5490	5490	5490	0
411	20231220	125100	80848420	5490	5490	5490	5490	1
412	20231220	125000	80842930	5490	5490	5490	5490	0
413	20231220	124900	80842930	5490	5490	5490	5490	0
414	20231220	124800	80842930	5490	5490	5490	5490	0
415	20231220	124700	80842930	5490	5490	5490	5490	43
416	20231220	124600	80606860	5470	5470	5470	5470	0
417	20231220	124500	80606860	5470	5470	5470	5470	0
418	20231220	124400	80606860	5470	5470	5470	5470	0
419	20231220	124300	80606860	5470	5470	5470	5470	0
420	20231220	124200	80606860	5470	5470	5470	5470	0
421	20231220	124100	80606860	5470	5470	5470	5470	100
422	20231220	124000	80059860	5470	5470	5470	5470	3
423	20231220	123900	80043450	5470	5470	5470	5470	5
424	20231220	123800	80016100	5490	5490	5490	5490	0
425	20231220	123700	80016100	5490	5490	5490	5490	0
426	20231220	123600	80016100	5490	5490	5490	5490	0
427	20231220	123500	80016100	5490	5490	5490	5490	0
428	20231220	123400	80016100	5490	5490	5490	5490	0
429	20231220	123300	80016100	5490	5490	5490	5490	0
430	20231220	123200	80016100	5490	5490	5490	5490	0
431	20231220	123100	80016100	5490	5490	5490	5490	0
432	20231220	123000	80016100	5490	5490	5490	5490	0
433	20231220	122900	80016100	5490	5490	5490	5490	0
434	20231220	122800	80016100	5490	5480	5490	5480	110
435	20231220	122700	79412430	5470	5470	5470	5470	0
436	20231220	122600	79412430	5470	5470	5470	5470	0
437	20231220	122500	79412430	5470	5470	5470	5470	0
438	20231220	122400	79412430	5470	5470	5470	5470	0
439	20231220	122300	79412430	5470	5470	5470	5470	0
440	20231220	122200	79412430	5470	5470	5470	5470	0
441	20231220	122100	79412430	5470	5470	5470	5470	0
442	20231220	122000	79412430	5470	5470	5470	5470	0
443	20231220	121900	79412430	5470	5470	5470	5470	0
444	20231220	121800	79412430	5470	5470	5470	5470	0
445	20231220	121700	79412430	5470	5470	5470	5470	0
446	20231220	121600	79412430	5470	5470	5470	5470	619
447	20231220	121500	76026500	5470	5470	5470	5470	0
448	20231220	121400	76026500	5470	5470	5470	5470	0
449	20231220	121300	76026500	5470	5470	5470	5470	0
450	20231220	121200	76026500	5470	5470	5470	5470	0
451	20231220	121100	76026500	5470	5470	5470	5470	0
452	20231220	121000	76026500	5470	5470	5470	5470	181
453	20231220	120900	75036430	5470	5470	5470	5470	0
454	20231220	120800	75036430	5470	5470	5470	5470	0
455	20231220	120700	75036430	5470	5470	5470	5470	48
456	20231220	120600	74773870	5470	5470	5470	5470	0
457	20231220	120500	74773870	5470	5470	5470	5470	2
458	20231220	120400	74762930	5490	5490	5490	5490	0
459	20231220	120300	74762930	5490	5490	5490	5490	111
460	20231220	120200	74153540	5470	5470	5470	5470	0
461	20231220	120100	74153540	5470	5470	5470	5470	0
462	20231220	120000	74153540	5470	5470	5470	5470	0
463	20231220	115900	74153540	5470	5470	5470	5470	50
464	20231220	115800	73880040	5470	5470	5470	5470	0
465	20231220	115700	73880040	5470	5470	5470	5470	0
466	20231220	115600	73880040	5470	5470	5470	5470	0
467	20231220	115500	73880040	5470	5470	5470	5470	1
468	20231220	115400	73874570	5470	5470	5470	5470	0
469	20231220	115300	73874570	5470	5470	5470	5470	0
470	20231220	115200	73874570	5470	5470	5470	5470	0
471	20231220	115100	73874570	5470	5470	5470	5470	0
472	20231220	115000	73874570	5470	5470	5470	5470	0
473	20231220	114900	73874570	5470	5470	5470	5470	0
474	20231220	114800	73874570	5470	5470	5470	5470	0
475	20231220	114700	73874570	5470	5470	5470	5470	6
476	20231220	114600	73841750	5490	5490	5490	5490	0
477	20231220	114500	73841750	5490	5490	5490	5490	0
478	20231220	114400	73841750	5490	5490	5490	5490	0
479	20231220	114300	73841750	5490	5490	5490	5490	0
480	20231220	114200	73841750	5490	5490	5490	5490	0
481	20231220	114100	73841750	5490	5490	5490	5490	0
482	20231220	114000	73841750	5490	5490	5490	5490	0
483	20231220	113900	73841750	5490	5490	5490	5490	2
484	20231220	113800	73830770	5490	5490	5490	5490	111
485	20231220	113700	73221380	5470	5470	5470	5470	0
486	20231220	113600	73221380	5470	5470	5470	5470	19
487	20231220	113500	73117450	5490	5490	5490	5490	0
488	20231220	113400	73117450	5490	5490	5490	5490	1
489	20231220	113300	73111960	5490	5490	5490	5490	1
490	20231220	113200	73106470	5480	5480	5480	5480	181
491	20231220	113100	72114590	5490	5490	5490	5490	100
492	20231220	113000	71565590	5480	5480	5480	5480	20
493	20231220	112900	71455990	5490	5490	5490	5490	0
494	20231220	112800	71455990	5490	5490	5490	5490	1
495	20231220	112700	71450500	5490	5490	5490	5490	0
496	20231220	112600	71450500	5490	5490	5490	5490	1
497	20231220	112500	71445010	5480	5480	5480	5480	0
498	20231220	112400	71445010	5480	5480	5480	5480	0
499	20231220	112300	71445010	5480	5480	5480	5480	5
500	20231220	112200	71417610	5480	5480	5480	5480	2
501	20231220	112100	71406650	5480	5480	5480	5480	60
502	20231220	112000	71077850	5450	5450	5450	5450	0
503	20231220	111900	71077850	5450	5470	5470	5450	103
504	20231220	111800	70516440	5470	5470	5470	5470	6
505	20231220	111700	70483620	5470	5470	5470	5470	6
506	20231220	111600	70450800	5470	5470	5470	5470	8
507	20231220	111500	70407040	5470	5470	5470	5470	7
508	20231220	111400	70368750	5470	5470	5470	5470	6
509	20231220	111300	70335930	5470	5470	5470	5470	123
510	20231220	111200	69663120	5460	5470	5470	5460	609
511	20231220	111100	66336150	5490	5490	5490	5490	0
512	20231220	111000	66336150	5490	5490	5490	5490	0
513	20231220	110900	66336150	5490	5490	5490	5490	0
514	20231220	110800	66336150	5490	5490	5490	5490	0
515	20231220	110700	66336150	5490	5490	5490	5490	2
516	20231220	110600	66325170	5500	5500	5500	5500	0
517	20231220	110500	66325170	5500	5500	5500	5500	0
518	20231220	110400	66325170	5500	5500	5500	5500	5
519	20231220	110300	66297670	5490	5490	5490	5490	1
520	20231220	110200	66292180	5480	5480	5480	5480	0
521	20231220	110100	66292180	5480	5480	5480	5480	0
522	20231220	110000	66292180	5480	5480	5480	5480	10
523	20231220	105900	66237380	5480	5480	5480	5480	0
524	20231220	105800	66237380	5480	5480	5480	5480	0
525	20231220	105700	66237380	5480	5480	5480	5480	0
526	20231220	105600	66237380	5480	5480	5480	5480	0
527	20231220	105500	66237380	5480	5480	5480	5480	1
528	20231220	105400	66231900	5500	5500	5500	5500	0
529	20231220	105300	66231900	5500	5500	5500	5500	0
530	20231220	105200	66231900	5500	5500	5500	5500	0
531	20231220	105100	66231900	5500	5500	5500	5500	0
532	20231220	105000	66231900	5500	5500	5500	5500	0
533	20231220	104900	66231900	5500	5500	5500	5500	0
534	20231220	104800	66231900	5500	5500	5500	5500	111
535	20231220	104700	65621400	5500	5500	5500	5500	2
536	20231220	104600	65610400	5480	5480	5480	5480	0
537	20231220	104500	65610400	5480	5480	5480	5480	0
538	20231220	104400	65610400	5480	5490	5490	5480	300
539	20231220	104300	63966380	5510	5510	5510	5510	0
540	20231220	104200	63966380	5510	5510	5510	5510	0
541	20231220	104100	63966380	5510	5510	5510	5510	2
542	20231220	104000	63955360	5490	5490	5490	5490	0
543	20231220	103900	63955360	5490	5490	5490	5490	0
544	20231220	103800	63955360	5490	5490	5490	5490	0
545	20231220	103700	63955360	5490	5490	5490	5490	18
546	20231220	103600	63856540	5490	5490	5490	5490	5
547	20231220	103500	63829090	5510	5510	5510	5510	26
548	20231220	103400	63685830	5510	5510	5510	5510	0
549	20231220	103300	63685830	5510	5510	5510	5510	0
550	20231220	103200	63685830	5510	5510	5510	5510	0
551	20231220	103100	63685830	5510	5500	5510	5490	106
552	20231220	103000	63102200	5510	5510	5510	5510	0
553	20231220	102900	63102200	5510	5510	5510	5510	0
554	20231220	102800	63102200	5510	5510	5510	5510	50
555	20231220	102700	62826700	5510	5510	5510	5510	0
556	20231220	102600	62826700	5510	5510	5510	5510	0
557	20231220	102500	62826700	5510	5510	5510	5510	0
558	20231220	102400	62826700	5510	5510	5510	5510	4
559	20231220	102300	62804660	5510	5510	5510	5510	111
560	20231220	102200	62193050	5510	5510	5510	5510	5
561	20231220	102100	62165500	5500	5500	5500	5500	11
562	20231220	102000	62105000	5510	5510	5510	5510	0
563	20231220	101900	62105000	5510	5510	5510	5510	0
564	20231220	101800	62105000	5510	5510	5510	5510	3
565	20231220	101700	62088470	5510	5490	5510	5490	14
566	20231220	101600	62011440	5490	5500	5500	5470	52
567	20231220	101500	61726410	5510	5510	5510	5510	0
568	20231220	101400	61726410	5510	5510	5510	5510	0
569	20231220	101300	61726410	5510	5500	5510	5500	45
570	20231220	101200	61478480	5510	5500	5510	5500	2
571	20231220	101100	61467470	5500	5500	5500	5500	0
572	20231220	101000	61467470	5500	5500	5500	5500	0
573	20231220	100900	61467470	5500	5500	5500	5500	25
574	20231220	100800	61329970	5500	5500	5500	5500	0
575	20231220	100700	61329970	5500	5500	5500	5500	0
576	20231220	100600	61329970	5500	5490	5500	5490	3
577	20231220	100500	61313490	5510	5500	5510	5500	2
578	20231220	100400	61302480	5500	5500	5500	5500	100
579	20231220	100300	60752480	5500	5500	5500	5500	100
580	20231220	100200	60202480	5500	5500	5500	5500	35
581	20231220	100100	60009980	5500	5500	5500	5500	5
582	20231220	100000	59982480	5480	5480	5480	5480	0
583	20231220	095900	59982480	5480	5480	5480	5480	1
584	20231220	095800	59977000	5480	5480	5500	5480	116
585	20231220	095700	59339100	5480	5460	5500	5460	111
586	20231220	095600	58731860	5460	5470	5470	5460	5
587	20231220	095500	58704540	5470	5490	5490	5430	1083
588	20231220	095400	52785670	5510	5510	5510	5510	0
589	20231220	095300	52785670	5510	5510	5510	5510	0
590	20231220	095200	52785670	5510	5510	5510	5510	38
591	20231220	095100	52576290	5500	5500	5500	5500	120
592	20231220	095000	51916290	5500	5500	5500	5500	20
593	20231220	094900	51806290	5500	5500	5500	5500	23
594	20231220	094800	51679790	5510	5510	5510	5510	0
595	20231220	094700	51679790	5510	5500	5510	5500	63
596	20231220	094600	51333180	5500	5500	5500	5500	15
597	20231220	094500	51250680	5500	5500	5500	5500	31
598	20231220	094400	51080180	5500	5500	5500	5500	20
599	20231220	094300	50970180	5500	5500	5500	5500	168
600	20231220	094200	50046180	5500	5500	5500	5500	50
601	20231220	094100	49771180	5500	5500	5500	5500	15
602	20231220	094000	49688680	5500	5500	5500	5490	478
603	20231220	093900	47059720	5500	5500	5500	5500	15
604	20231220	093800	46977220	5500	5500	5500	5500	0
605	20231220	093700	46977220	5500	5500	5500	5500	2
606	20231220	093600	46966220	5500	5500	5500	5500	5
607	20231220	093500	46938720	5480	5490	5490	5480	20
608	20231220	093400	46829070	5500	5500	5500	5500	6
609	20231220	093300	46796070	5480	5480	5480	5480	16
610	20231220	093200	46708390	5500	5500	5500	5500	0
611	20231220	093100	46708390	5500	5500	5500	5500	0
612	20231220	093000	46708390	5500	5480	5500	5480	4
613	20231220	092900	46686430	5480	5480	5480	5480	0
614	20231220	092800	46686430	5480	5480	5480	5480	0
615	20231220	092700	46686430	5480	5480	5480	5480	1
616	20231220	092600	46680950	5500	5500	5500	5500	0
617	20231220	092500	46680950	5500	5490	5500	5490	20
618	20231220	092400	46571110	5460	5460	5460	5460	0
619	20231220	092300	46571110	5460	5460	5460	5460	0
620	20231220	092200	46571110	5460	5510	5510	5460	63
621	20231220	092100	46226480	5510	5480	5510	5480	17
622	20231220	092000	46133080	5510	5480	5510	5480	58
623	20231220	091900	45814250	5500	5460	5500	5450	225
624	20231220	091800	44584910	5500	5500	5510	5500	1380
625	20231220	091700	36989920	5500	5500	5500	5500	20
626	20231220	091600	36879920	5500	5480	5500	5480	22
627	20231220	091500	36759010	5490	5480	5500	5480	14
628	20231220	091400	36682100	5500	5480	5500	5480	58
629	20231220	091300	36363680	5460	5490	5490	5460	506
630	20231220	091200	33600750	5480	5480	5490	5480	1245
631	20231220	091100	26775710	5480	5480	5480	5480	20
632	20231220	091000	26666110	5480	5470	5500	5460	1602
633	20231220	090900	17892060	5460	5470	5470	5460	212
634	20231220	090800	16734420	5460	5450	5460	5450	1778
635	20231220	090700	7030940	5440	5440	5440	5440	95
636	20231220	090600	6514140	5440	5450	5450	5430	192
637	20231220	090500	5469490	5460	5450	5460	5450	140
638	20231220	090400	4706460	5450	5450	5450	5440	425
639	20231220	090300	2390460	5430	5430	5430	5430	22
640	20231220	090200	2271000	5420	5420	5420	5420	0
641	20231220	090100	2271000	5420	5420	5420	5420	338
642	20231220	090000	439040	5430	5420	5430	5420	81