KissMeData/171010/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202300	197717700	5260	5260	5260	5260	775
3	20231221	202200	197717700	5260	5260	5260	5260	0
4	20231221	202100	197717700	5260	5260	5260	5260	0
5	20231221	202000	197717700	5260	5260	5260	5260	0
6	20231221	201900	197717700	5260	5260	5260	5260	0
7	20231221	201800	197717700	5260	5260	5260	5260	0
8	20231221	201700	197717700	5260	5260	5260	5260	0
9	20231221	201600	197717700	5260	5260	5260	5260	0
10	20231221	201500	197717700	5260	5260	5260	5260	0
11	20231221	201400	197717700	5260	5260	5260	5260	0
12	20231221	201300	197717700	5260	5260	5260	5260	0
13	20231221	201200	197717700	5260	5260	5260	5260	0
14	20231221	201100	197717700	5260	5260	5260	5260	0
15	20231221	201000	197717700	5260	5260	5260	5260	0
16	20231221	200900	197717700	5260	5260	5260	5260	0
17	20231221	200800	197717700	5260	5260	5260	5260	0
18	20231221	200700	197717700	5260	5260	5260	5260	0
19	20231221	200600	197717700	5260	5260	5260	5260	0
20	20231221	200500	197717700	5260	5260	5260	5260	0
21	20231221	200400	197717700	5260	5260	5260	5260	0
22	20231221	200300	197717700	5260	5260	5260	5260	0
23	20231221	200200	197717700	5260	5260	5260	5260	0
24	20231221	200100	197717700	5260	5260	5260	5260	0
25	20231221	200000	197717700	5260	5260	5260	5260	0
26	20231221	195900	197717700	5260	5260	5260	5260	0
27	20231221	195800	197717700	5260	5260	5260	5260	0
28	20231221	195700	197717700	5260	5260	5260	5260	0
29	20231221	195600	197717700	5260	5260	5260	5260	0
30	20231221	195500	197717700	5260	5260	5260	5260	0
31	20231221	195400	197717700	5260	5260	5260	5260	0
32	20231221	195300	197717700	5260	5260	5260	5260	775
33	20231221	195200	197717700	5260	5260	5260	5260	0
34	20231221	195100	197717700	5260	5260	5260	5260	0
35	20231221	195000	197717700	5260	5260	5260	5260	0
36	20231221	194900	197717700	5260	5260	5260	5260	0
37	20231221	194800	197717700	5260	5260	5260	5260	0
38	20231221	194700	197717700	5260	5260	5260	5260	0
39	20231221	194600	197717700	5260	5260	5260	5260	0
40	20231221	194500	197717700	5260	5260	5260	5260	0
41	20231221	194400	197717700	5260	5260	5260	5260	0
42	20231221	194300	197717700	5260	5260	5260	5260	0
43	20231221	194200	197717700	5260	5260	5260	5260	0
44	20231221	194100	197717700	5260	5260	5260	5260	0
45	20231221	194000	197717700	5260	5260	5260	5260	0
46	20231221	193900	197717700	5260	5260	5260	5260	0
47	20231221	193800	197717700	5260	5260	5260	5260	0
48	20231221	193700	197717700	5260	5260	5260	5260	0
49	20231221	193600	197717700	5260	5260	5260	5260	0
50	20231221	193500	197717700	5260	5260	5260	5260	0
51	20231221	193400	197717700	5260	5260	5260	5260	0
52	20231221	193300	197717700	5260	5260	5260	5260	0
53	20231221	193200	197717700	5260	5260	5260	5260	0
54	20231221	193100	197717700	5260	5260	5260	5260	0
55	20231221	193000	197717700	5260	5260	5260	5260	0
56	20231221	192900	197717700	5260	5260	5260	5260	0
57	20231221	192800	197717700	5260	5260	5260	5260	0
58	20231221	192700	197717700	5260	5260	5260	5260	0
59	20231221	192600	197717700	5260	5260	5260	5260	0
60	20231221	192500	197717700	5260	5260	5260	5260	0
61	20231221	192400	197717700	5260	5260	5260	5260	0
62	20231221	192300	197717700	5260	5260	5260	5260	775
63	20231221	192200	197717700	5260	5260	5260	5260	0
64	20231221	192100	197717700	5260	5260	5260	5260	0
65	20231221	192000	197717700	5260	5260	5260	5260	0
66	20231221	191900	197717700	5260	5260	5260	5260	0
67	20231221	191800	197717700	5260	5260	5260	5260	0
68	20231221	191700	197717700	5260	5260	5260	5260	0
69	20231221	191600	197717700	5260	5260	5260	5260	0
70	20231221	191500	197717700	5260	5260	5260	5260	0
71	20231221	191400	197717700	5260	5260	5260	5260	0
72	20231221	191300	197717700	5260	5260	5260	5260	0
73	20231221	191200	197717700	5260	5260	5260	5260	0
74	20231221	191100	197717700	5260	5260	5260	5260	0
75	20231221	191000	197717700	5260	5260	5260	5260	0
76	20231221	190900	197717700	5260	5260	5260	5260	0
77	20231221	190800	197717700	5260	5260	5260	5260	0
78	20231221	190700	197717700	5260	5260	5260	5260	0
79	20231221	190600	197717700	5260	5260	5260	5260	0
80	20231221	190500	197717700	5260	5260	5260	5260	0
81	20231221	190400	197717700	5260	5260	5260	5260	0
82	20231221	190300	197717700	5260	5260	5260	5260	0
83	20231221	190200	197717700	5260	5260	5260	5260	0
84	20231221	190100	197717700	5260	5260	5260	5260	0
85	20231221	190000	197717700	5260	5260	5260	5260	0
86	20231221	185900	197717700	5260	5260	5260	5260	0
87	20231221	185800	197717700	5260	5260	5260	5260	0
88	20231221	185700	197717700	5260	5260	5260	5260	0
89	20231221	185600	197717700	5260	5260	5260	5260	0
90	20231221	185500	197717700	5260	5260	5260	5260	0
91	20231221	185400	197717700	5260	5260	5260	5260	0
92	20231221	185300	197717700	5260	5260	5260	5260	775
93	20231221	185200	197717700	5260	5260	5260	5260	0
94	20231221	185100	197717700	5260	5260	5260	5260	0
95	20231221	185000	197717700	5260	5260	5260	5260	0
96	20231221	184900	197717700	5260	5260	5260	5260	0
97	20231221	184800	197717700	5260	5260	5260	5260	0
98	20231221	184700	197717700	5260	5260	5260	5260	0
99	20231221	184600	197717700	5260	5260	5260	5260	0
100	20231221	184500	197717700	5260	5260	5260	5260	0
101	20231221	184400	197717700	5260	5260	5260	5260	0
102	20231221	184300	197717700	5260	5260	5260	5260	0
103	20231221	184200	197717700	5260	5260	5260	5260	0
104	20231221	184100	197717700	5260	5260	5260	5260	0
105	20231221	184000	197717700	5260	5260	5260	5260	0
106	20231221	183900	197717700	5260	5260	5260	5260	0
107	20231221	183800	197717700	5260	5260	5260	5260	0
108	20231221	183700	197717700	5260	5260	5260	5260	0
109	20231221	183600	197717700	5260	5260	5260	5260	0
110	20231221	183500	197717700	5260	5260	5260	5260	0
111	20231221	183400	197717700	5260	5260	5260	5260	0
112	20231221	183300	197717700	5260	5260	5260	5260	0
113	20231221	183200	197717700	5260	5260	5260	5260	0
114	20231221	183100	197717700	5260	5260	5260	5260	0
115	20231221	183000	197717700	5260	5260	5260	5260	0
116	20231221	182900	197717700	5260	5260	5260	5260	0
117	20231221	182800	197717700	5260	5260	5260	5260	0
118	20231221	182700	197717700	5260	5260	5260	5260	0
119	20231221	182600	197717700	5260	5260	5260	5260	0
120	20231221	182500	197717700	5260	5260	5260	5260	0
121	20231221	182400	197717700	5260	5260	5260	5260	0
122	20231221	182300	197717700	5260	5260	5260	5260	775
123	20231221	182200	197717700	5260	5260	5260	5260	0
124	20231221	182100	197717700	5260	5260	5260	5260	0
125	20231221	182000	197717700	5260	5260	5260	5260	0
126	20231221	181900	197717700	5260	5260	5260	5260	0
127	20231221	181800	197717700	5260	5260	5260	5260	0
128	20231221	181700	197717700	5260	5260	5260	5260	0
129	20231221	181600	197717700	5260	5260	5260	5260	0
130	20231221	181500	197717700	5260	5260	5260	5260	0
131	20231221	181400	197717700	5260	5260	5260	5260	0
132	20231221	181300	197717700	5260	5260	5260	5260	0
133	20231221	181200	197717700	5260	5260	5260	5260	0
134	20231221	181100	197717700	5260	5260	5260	5260	0
135	20231221	181000	197717700	5260	5260	5260	5260	0
136	20231221	180900	197717700	5260	5260	5260	5260	0
137	20231221	180800	197717700	5260	5260	5260	5260	0
138	20231221	180700	197717700	5260	5260	5260	5260	0
139	20231221	180600	197717700	5260	5260	5260	5260	0
140	20231221	180500	197717700	5260	5260	5260	5260	0
141	20231221	180400	197717700	5260	5260	5260	5260	0
142	20231221	180300	197717700	5260	5260	5260	5260	0
143	20231221	180200	197717700	5260	5260	5260	5260	0
144	20231221	180100	197717700	5260	5260	5260	5260	0
145	20231221	180000	197717700	5260	5260	5260	5260	0
146	20231221	175900	197717700	5260	5260	5260	5260	0
147	20231221	175800	197717700	5260	5260	5260	5260	0
148	20231221	175700	197717700	5260	5260	5260	5260	0
149	20231221	175600	197717700	5260	5260	5260	5260	0
150	20231221	175500	197717700	5260	5260	5260	5260	0
151	20231221	175400	197717700	5260	5260	5260	5260	0
152	20231221	175300	197717700	5260	5260	5260	5260	775
153	20231221	175200	197717700	5260	5260	5260	5260	0
154	20231221	175100	197717700	5260	5260	5260	5260	0
155	20231221	175000	197717700	5260	5260	5260	5260	0
156	20231221	174900	197717700	5260	5260	5260	5260	0
157	20231221	174800	197717700	5260	5260	5260	5260	0
158	20231221	174700	197717700	5260	5260	5260	5260	0
159	20231221	174600	197717700	5260	5260	5260	5260	0
160	20231221	174500	197717700	5260	5260	5260	5260	0
161	20231221	174400	197717700	5260	5260	5260	5260	0
162	20231221	174300	197717700	5260	5260	5260	5260	0
163	20231221	174200	197717700	5260	5260	5260	5260	0
164	20231221	174100	197717700	5260	5260	5260	5260	0
165	20231221	174000	197717700	5260	5260	5260	5260	0
166	20231221	173900	197717700	5260	5260	5260	5260	0
167	20231221	173800	197717700	5260	5260	5260	5260	0
168	20231221	173700	197717700	5260	5260	5260	5260	0
169	20231221	173600	197717700	5260	5260	5260	5260	0
170	20231221	173500	197717700	5260	5260	5260	5260	0
171	20231221	173400	197717700	5260	5260	5260	5260	0
172	20231221	173300	197717700	5260	5260	5260	5260	0
173	20231221	173200	197717700	5260	5260	5260	5260	0
174	20231221	173100	197717700	5260	5260	5260	5260	0
175	20231221	173000	197717700	5260	5260	5260	5260	0
176	20231221	172900	197717700	5260	5260	5260	5260	0
177	20231221	172800	197717700	5260	5260	5260	5260	0
178	20231221	172700	197717700	5260	5260	5260	5260	0
179	20231221	172600	197717700	5260	5260	5260	5260	0
180	20231221	172500	197717700	5260	5260	5260	5260	0
181	20231221	172400	197717700	5260	5260	5260	5260	0
182	20231221	172300	197717700	5260	5260	5260	5260	775
183	20231221	172200	197717700	5260	5260	5260	5260	0
184	20231221	172100	197717700	5260	5260	5260	5260	0
185	20231221	172000	197717700	5260	5260	5260	5260	0
186	20231221	171900	197717700	5260	5260	5260	5260	0
187	20231221	171800	197717700	5260	5260	5260	5260	0
188	20231221	171700	197717700	5260	5260	5260	5260	0
189	20231221	171600	197717700	5260	5260	5260	5260	0
190	20231221	171500	197717700	5260	5260	5260	5260	0
191	20231221	171400	197717700	5260	5260	5260	5260	0
192	20231221	171300	197717700	5260	5260	5260	5260	0
193	20231221	171200	197717700	5260	5260	5260	5260	0
194	20231221	171100	197717700	5260	5260	5260	5260	0
195	20231221	171000	197717700	5260	5260	5260	5260	0
196	20231221	170900	197717700	5260	5260	5260	5260	0
197	20231221	170800	197717700	5260	5260	5260	5260	0
198	20231221	170700	197717700	5260	5260	5260	5260	0
199	20231221	170600	197717700	5260	5260	5260	5260	0
200	20231221	170500	197717700	5260	5260	5260	5260	0
201	20231221	170400	197717700	5260	5260	5260	5260	0
202	20231221	170300	197717700	5260	5260	5260	5260	0
203	20231221	170200	197717700	5260	5260	5260	5260	0
204	20231221	170100	197717700	5260	5260	5260	5260	0
205	20231221	170000	197717700	5260	5260	5260	5260	0
206	20231221	165900	197717700	5260	5260	5260	5260	0
207	20231221	165800	197717700	5260	5260	5260	5260	0
208	20231221	165700	197717700	5260	5260	5260	5260	0
209	20231221	165600	197717700	5260	5260	5260	5260	0
210	20231221	165500	197717700	5260	5260	5260	5260	0
211	20231221	165400	197717700	5260	5260	5260	5260	0
212	20231221	165300	197717700	5260	5260	5260	5260	775
213	20231221	165200	197717700	5260	5260	5260	5260	0
214	20231221	165100	197717700	5260	5260	5260	5260	0
215	20231221	165000	197717700	5260	5260	5260	5260	0
216	20231221	164900	197717700	5260	5260	5260	5260	0
217	20231221	164800	197717700	5260	5260	5260	5260	0
218	20231221	164700	197717700	5260	5260	5260	5260	0
219	20231221	164600	197717700	5260	5260	5260	5260	0
220	20231221	164500	197717700	5260	5260	5260	5260	0
221	20231221	164400	197717700	5260	5260	5260	5260	0
222	20231221	164300	197717700	5260	5260	5260	5260	0
223	20231221	164200	197717700	5260	5260	5260	5260	0
224	20231221	164100	197717700	5260	5260	5260	5260	0
225	20231221	164000	197717700	5260	5260	5260	5260	0
226	20231221	163900	197717700	5260	5260	5260	5260	0
227	20231221	163800	197717700	5260	5260	5260	5260	0
228	20231221	163700	197717700	5260	5260	5260	5260	0
229	20231221	163600	197717700	5260	5260	5260	5260	0
230	20231221	163500	197717700	5260	5260	5260	5260	0
231	20231221	163400	197717700	5260	5260	5260	5260	0
232	20231221	163300	197717700	5260	5260	5260	5260	0
233	20231221	163200	197717700	5260	5260	5260	5260	0
234	20231221	163100	197717700	5260	5260	5260	5260	0
235	20231221	163000	197717700	5260	5260	5260	5260	0
236	20231221	162900	197717700	5260	5260	5260	5260	0
237	20231221	162800	197717700	5260	5260	5260	5260	0
238	20231221	162700	197717700	5260	5260	5260	5260	0
239	20231221	162600	197717700	5260	5260	5260	5260	0
240	20231221	162500	197717700	5260	5260	5260	5260	0
241	20231221	162400	197717700	5260	5260	5260	5260	0
242	20231221	162300	197717700	5260	5260	5260	5260	775
243	20231221	162200	197717700	5260	5260	5260	5260	0
244	20231221	162100	197717700	5260	5260	5260	5260	0
245	20231221	162000	197717700	5260	5260	5260	5260	0
246	20231221	161900	197717700	5260	5260	5260	5260	0
247	20231221	161800	197717700	5260	5260	5260	5260	0
248	20231221	161700	197717700	5260	5260	5260	5260	0
249	20231221	161600	197717700	5260	5260	5260	5260	0
250	20231221	161500	197717700	5260	5260	5260	5260	0
251	20231221	161400	197717700	5260	5260	5260	5260	0
252	20231221	161300	197717700	5260	5260	5260	5260	0
253	20231221	161200	197717700	5260	5260	5260	5260	0
254	20231221	161100	197717700	5260	5260	5260	5260	0
255	20231221	161000	197717700	5260	5260	5260	5260	0
256	20231221	160900	197717700	5260	5260	5260	5260	0
257	20231221	160800	197717700	5260	5260	5260	5260	0
258	20231221	160700	197717700	5260	5260	5260	5260	0
259	20231221	160600	197717700	5260	5260	5260	5260	0
260	20231221	160500	197717700	5260	5260	5260	5260	0
261	20231221	160400	197717700	5260	5260	5260	5260	0
262	20231221	160300	197717700	5260	5260	5260	5260	0
263	20231221	160200	197717700	5260	5260	5260	5260	0
264	20231221	160100	197717700	5260	5260	5260	5260	0
265	20231221	160000	197717700	5260	5260	5260	5260	0
266	20231221	155900	197717700	5260	5260	5260	5260	0
267	20231221	155800	197717700	5260	5260	5260	5260	0
268	20231221	155700	197717700	5260	5260	5260	5260	0
269	20231221	155600	197717700	5260	5260	5260	5260	0
270	20231221	155500	197717700	5260	5260	5260	5260	0
271	20231221	155400	197717700	5260	5260	5260	5260	0
272	20231221	155300	197717700	5260	5260	5260	5260	775
273	20231221	155200	197717700	5260	5260	5260	5260	0
274	20231221	155100	197717700	5260	5260	5260	5260	0
275	20231221	155000	197717700	5260	5260	5260	5260	0
276	20231221	154900	197717700	5260	5260	5260	5260	0
277	20231221	154800	197717700	5260	5260	5260	5260	0
278	20231221	154700	197717700	5260	5260	5260	5260	0
279	20231221	154600	197717700	5260	5260	5260	5260	0
280	20231221	154500	197717700	5260	5260	5260	5260	0
281	20231221	154400	197717700	5260	5260	5260	5260	0
282	20231221	154300	197717700	5260	5260	5260	5260	0
283	20231221	154200	197717700	5260	5260	5260	5260	0
284	20231221	154100	197717700	5260	5260	5260	5260	0
285	20231221	154000	197717700	5260	5260	5260	5260	0
286	20231221	153900	197717700	5260	5260	5260	5260	0
287	20231221	153800	197717700	5260	5260	5260	5260	0
288	20231221	153700	197717700	5260	5260	5260	5260	0
289	20231221	153600	197717700	5260	5260	5260	5260	0
290	20231221	153500	197717700	5260	5260	5260	5260	0
291	20231221	153400	197717700	5260	5260	5260	5260	0
292	20231221	153300	197717700	5260	5260	5260	5260	0
293	20231221	153200	197717700	5260	5260	5260	5260	0
294	20231221	153100	197717700	5260	5260	5260	5260	0
295	20231221	153000	197717700	5260	5260	5260	5260	775
296	20231221	152900	193641200	5220	5220	5220	5220	0
297	20231221	152800	193641200	5220	5220	5220	5220	0
298	20231221	152700	193641200	5220	5220	5220	5220	0
299	20231221	152600	193641200	5220	5220	5220	5220	0
300	20231221	152500	193641200	5220	5220	5220	5220	0
301	20231221	152400	193641200	5220	5220	5220	5220	0
302	20231221	152300	193641200	5220	5220	5220	5220	0
303	20231221	152200	193641200	5220	5220	5220	5220	0
304	20231221	152100	193641200	5220	5220	5220	5220	0
305	20231221	152000	193641200	5220	5220	5220	5220	0
306	20231221	151900	193641200	5220	5220	5220	5180	171
307	20231221	151800	192753870	5190	5190	5190	5190	0
308	20231221	151700	192753870	5190	5220	5220	5190	225
309	20231221	151600	191585350	5220	5220	5220	5200	115
310	20231221	151500	190987050	5230	5230	5230	5230	0
311	20231221	151400	190987050	5230	5230	5230	5230	0
312	20231221	151300	190987050	5230	5230	5230	5230	9
313	20231221	151200	190939980	5230	5230	5230	5230	13
314	20231221	151100	190871990	5200	5230	5230	5200	1510
315	20231221	151000	183019690	5230	5230	5230	5230	15
316	20231221	150900	182941240	5230	5230	5230	5230	52
317	20231221	150800	182669280	5230	5230	5230	5230	19
318	20231221	150700	182569910	5230	5230	5230	5230	0
319	20231221	150600	182569910	5230	5230	5230	5230	0
320	20231221	150500	182569910	5230	5230	5230	5230	5
321	20231221	150400	182543760	5230	5230	5230	5230	0
322	20231221	150300	182543760	5230	5230	5230	5230	10
323	20231221	150200	182491460	5230	5230	5230	5230	23
324	20231221	150100	182371170	5200	5200	5200	5200	0
325	20231221	150000	182371170	5200	5200	5200	5200	50
326	20231221	145900	182111170	5200	5200	5200	5200	14
327	20231221	145800	182038370	5200	5200	5200	5200	0
328	20231221	145700	182038370	5200	5200	5200	5200	70
329	20231221	145600	181674370	5230	5230	5230	5230	1358
330	20231221	145500	174572030	5230	5190	5230	5190	7
331	20231221	145400	174535460	5230	5230	5230	5230	5
332	20231221	145300	174509310	5230	5230	5230	5230	0
333	20231221	145200	174509310	5230	5230	5230	5230	0
334	20231221	145100	174509310	5230	5230	5230	5230	0
335	20231221	145000	174509310	5230	5230	5230	5230	10
336	20231221	144900	174457010	5230	5230	5230	5230	0
337	20231221	144800	174457010	5230	5230	5230	5230	0
338	20231221	144700	174457010	5230	5230	5230	5230	0
339	20231221	144600	174457010	5230	5230	5230	5190	22
340	20231221	144500	174342750	5230	5230	5230	5230	0
341	20231221	144400	174342750	5230	5230	5230	5230	0
342	20231221	144300	174342750	5230	5230	5230	5230	0
343	20231221	144200	174342750	5230	5230	5230	5230	0
344	20231221	144100	174342750	5230	5230	5230	5230	0
345	20231221	144000	174342750	5230	5230	5230	5230	6
346	20231221	143900	174311370	5230	5220	5230	5220	5
347	20231221	143800	174285260	5220	5220	5220	5220	1006
348	20231221	143700	169033940	5220	5220	5220	5220	0
349	20231221	143600	169033940	5220	5220	5220	5220	0
350	20231221	143500	169033940	5220	5220	5220	5220	0
351	20231221	143400	169033940	5220	5210	5220	5210	7
352	20231221	143300	168997460	5210	5210	5210	5210	0
353	20231221	143200	168997460	5210	5210	5210	5210	0
354	20231221	143100	168997460	5210	5210	5210	5210	134
355	20231221	143000	168299320	5190	5190	5190	5190	186
356	20231221	142900	167333980	5210	5210	5210	5210	0
357	20231221	142800	167333980	5210	5210	5210	5210	0
358	20231221	142700	167333980	5210	5210	5210	5210	0
359	20231221	142600	167333980	5210	5210	5210	5210	1
360	20231221	142500	167328770	5180	5200	5200	5180	900
361	20231221	142400	162661540	5210	5210	5210	5210	0
362	20231221	142300	162661540	5210	5210	5210	5210	50
363	20231221	142200	162401040	5200	5200	5200	5200	0
364	20231221	142100	162401040	5200	5200	5200	5200	67
365	20231221	142000	162052640	5210	5210	5210	5210	1
366	20231221	141900	162047430	5210	5200	5210	5200	141
367	20231221	141800	161314220	5200	5200	5200	5200	0
368	20231221	141700	161314220	5200	5200	5200	5200	15
369	20231221	141600	161236220	5200	5200	5200	5200	8
370	20231221	141500	161194620	5200	5200	5200	5200	294
371	20231221	141400	159665820	5180	5180	5180	5180	0
372	20231221	141300	159665820	5180	5210	5210	5180	1256
373	20231221	141200	153152320	5210	5210	5210	5210	36
374	20231221	141100	152964760	5220	5220	5220	5220	22
375	20231221	141000	152849920	5220	5220	5220	5220	2
376	20231221	140900	152839480	5210	5220	5220	5210	12
377	20231221	140800	152776860	5220	5220	5220	5220	5
378	20231221	140700	152750760	5220	5220	5220	5220	0
379	20231221	140600	152750760	5220	5220	5220	5220	3
380	20231221	140500	152735100	5210	5210	5210	5210	0
381	20231221	140400	152735100	5210	5210	5210	5210	0
382	20231221	140300	152735100	5210	5210	5210	5210	0
383	20231221	140200	152735100	5210	5210	5210	5210	0
384	20231221	140100	152735100	5210	5210	5210	5210	0
385	20231221	140000	152735100	5210	5210	5210	5210	0
386	20231221	135900	152735100	5210	5210	5210	5210	0
387	20231221	135800	152735100	5210	5210	5210	5210	2
388	20231221	135700	152724680	5230	5230	5230	5230	1
389	20231221	135600	152719450	5230	5230	5230	5230	1
390	20231221	135500	152714220	5230	5230	5230	5230	2
391	20231221	135400	152703760	5230	5220	5230	5220	6
392	20231221	135300	152672430	5220	5220	5220	5220	5
393	20231221	135200	152646330	5220	5220	5220	5220	0
394	20231221	135100	152646330	5220	5220	5220	5220	0
395	20231221	135000	152646330	5220	5220	5220	5220	40
396	20231221	134900	152437530	5230	5230	5230	5230	0
397	20231221	134800	152437530	5230	5230	5230	5230	0
398	20231221	134700	152437530	5230	5230	5230	5230	26
399	20231221	134600	152301550	5230	5230	5230	5230	0
400	20231221	134500	152301550	5230	5230	5230	5230	10
401	20231221	134400	152249250	5230	5230	5230	5230	0
402	20231221	134300	152249250	5230	5230	5230	5230	0
403	20231221	134200	152249250	5230	5230	5230	5230	0
404	20231221	134100	152249250	5230	5230	5230	5230	0
405	20231221	134000	152249250	5230	5230	5230	5230	51
406	20231221	133900	151982520	5230	5230	5230	5230	0
407	20231221	133800	151982520	5230	5230	5230	5230	0
408	20231221	133700	151982520	5230	5230	5230	5230	0
409	20231221	133600	151982520	5230	5230	5230	5230	0
410	20231221	133500	151982520	5230	5230	5230	5230	0
411	20231221	133400	151982520	5230	5210	5230	5210	107
412	20231221	133300	151424910	5230	5230	5230	5230	30
413	20231221	133200	151268010	5230	5230	5230	5230	48
414	20231221	133100	151016970	5210	5210	5210	5210	1
415	20231221	133000	151011760	5210	5210	5210	5210	4
416	20231221	132900	150990920	5230	5230	5230	5230	10
417	20231221	132800	150938620	5230	5230	5230	5230	2
418	20231221	132700	150928160	5230	5220	5230	5220	30
419	20231221	132600	150771550	5220	5220	5220	5220	1
420	20231221	132500	150766330	5220	5220	5220	5220	0
421	20231221	132400	150766330	5220	5220	5220	5220	0
422	20231221	132300	150766330	5220	5220	5220	5220	0
423	20231221	132200	150766330	5220	5220	5220	5220	0
424	20231221	132100	150766330	5220	5220	5220	5220	0
425	20231221	132000	150766330	5220	5220	5220	5220	0
426	20231221	131900	150766330	5220	5220	5220	5220	571
427	20231221	131800	147785710	5220	5220	5220	5220	5
428	20231221	131700	147759610	5220	5220	5220	5220	10
429	20231221	131600	147707410	5210	5210	5210	5210	5
430	20231221	131500	147681360	5210	5210	5210	5210	17
431	20231221	131400	147592790	5220	5200	5220	5200	322
432	20231221	131300	145916950	5220	5220	5220	5220	20
433	20231221	131200	145812550	5220	5220	5220	5220	104
434	20231221	131100	145269670	5220	5220	5220	5220	0
435	20231221	131000	145269670	5220	5220	5220	5220	0
436	20231221	130900	145269670	5220	5220	5220	5220	100
437	20231221	130800	144747670	5220	5220	5220	5180	5104
438	20231221	130700	118250460	5230	5230	5230	5230	0
439	20231221	130600	118250460	5230	5230	5230	5230	0
440	20231221	130500	118250460	5230	5230	5230	5230	0
441	20231221	130400	118250460	5230	5230	5230	5230	0
442	20231221	130300	118250460	5230	5230	5230	5230	0
443	20231221	130200	118250460	5230	5230	5230	5230	30
444	20231221	130100	118093560	5230	5230	5230	5230	793
445	20231221	130000	113946170	5230	5230	5230	5230	0
446	20231221	125900	113946170	5230	5230	5230	5230	0
447	20231221	125800	113946170	5230	5240	5240	5230	514
448	20231221	125700	111257500	5240	5240	5240	5240	0
449	20231221	125600	111257500	5240	5240	5240	5240	0
450	20231221	125500	111257500	5240	5240	5240	5240	1031
451	20231221	125400	105855060	5240	5240	5240	5240	400
452	20231221	125300	103759060	5240	5250	5250	5240	28
453	20231221	125200	103612320	5250	5250	5250	5250	0
454	20231221	125100	103612320	5250	5250	5250	5250	0
455	20231221	125000	103612320	5250	5250	5250	5250	0
456	20231221	124900	103612320	5250	5250	5250	5250	0
457	20231221	124800	103612320	5250	5250	5250	5250	24
458	20231221	124700	103486320	5240	5240	5240	5240	0
459	20231221	124600	103486320	5240	5240	5240	5240	0
460	20231221	124500	103486320	5240	5240	5240	5240	0
461	20231221	124400	103486320	5240	5240	5240	5240	0
462	20231221	124300	103486320	5240	5240	5240	5240	0
463	20231221	124200	103486320	5240	5240	5240	5240	0
464	20231221	124100	103486320	5240	5240	5240	5240	0
465	20231221	124000	103486320	5240	5240	5240	5240	200
466	20231221	123900	102438320	5270	5270	5270	5270	0
467	20231221	123800	102438320	5270	5270	5270	5270	0
468	20231221	123700	102438320	5270	5240	5270	5240	24
469	20231221	123600	102312500	5240	5240	5240	5240	0
470	20231221	123500	102312500	5240	5240	5240	5240	0
471	20231221	123400	102312500	5240	5240	5240	5240	0
472	20231221	123300	102312500	5240	5250	5250	5240	100
473	20231221	123200	101788480	5270	5270	5270	5270	100
474	20231221	123100	101261480	5270	5270	5270	5270	0
475	20231221	123000	101261480	5270	5270	5270	5270	0
476	20231221	122900	101261480	5270	5270	5270	5270	0
477	20231221	122800	101261480	5270	5270	5270	5270	0
478	20231221	122700	101261480	5270	5270	5270	5270	0
479	20231221	122600	101261480	5270	5270	5270	5270	0
480	20231221	122500	101261480	5270	5270	5270	5270	0
481	20231221	122400	101261480	5270	5270	5270	5270	0
482	20231221	122300	101261480	5270	5270	5270	5270	0
483	20231221	122200	101261480	5270	5270	5270	5270	0
484	20231221	122100	101261480	5270	5270	5270	5270	1
485	20231221	122000	101256210	5270	5270	5270	5270	0
486	20231221	121900	101256210	5270	5270	5270	5270	0
487	20231221	121800	101256210	5270	5270	5270	5270	0
488	20231221	121700	101256210	5270	5270	5270	5270	0
489	20231221	121600	101256210	5270	5270	5270	5270	1
490	20231221	121500	101250940	5270	5270	5270	5270	0
491	20231221	121400	101250940	5270	5270	5270	5270	0
492	20231221	121300	101250940	5270	5270	5270	5270	0
493	20231221	121200	101250940	5270	5270	5270	5270	0
494	20231221	121100	101250940	5270	5270	5270	5270	0
495	20231221	121000	101250940	5270	5270	5270	5270	0
496	20231221	120900	101250940	5270	5270	5270	5270	0
497	20231221	120800	101250940	5270	5270	5270	5270	0
498	20231221	120700	101250940	5270	5270	5270	5270	0
499	20231221	120600	101250940	5270	5270	5270	5270	1140
500	20231221	120500	95243140	5270	5270	5270	5270	0
501	20231221	120400	95243140	5270	5270	5270	5270	0
502	20231221	120300	95243140	5270	5270	5270	5270	18
503	20231221	120200	95148280	5270	5270	5270	5270	6
504	20231221	120100	95116660	5270	5270	5270	5270	0
505	20231221	120000	95116660	5270	5270	5270	5270	0
506	20231221	115900	95116660	5270	5270	5270	5270	0
507	20231221	115800	95116660	5270	5270	5270	5270	6
508	20231221	115700	95085040	5270	5270	5270	5270	2
509	20231221	115600	95074500	5270	5270	5270	5270	0
510	20231221	115500	95074500	5270	5270	5270	5270	0
511	20231221	115400	95074500	5270	5270	5270	5270	0
512	20231221	115300	95074500	5270	5270	5270	5270	0
513	20231221	115200	95074500	5270	5270	5270	5270	0
514	20231221	115100	95074500	5270	5270	5270	5270	0
515	20231221	115000	95074500	5270	5260	5270	5260	68
516	20231221	114900	94716340	5270	5270	5270	5270	0
517	20231221	114800	94716340	5270	5270	5270	5270	0
518	20231221	114700	94716340	5270	5270	5270	5270	0
519	20231221	114600	94716340	5270	5270	5270	5270	0
520	20231221	114500	94716340	5270	5270	5270	5270	0
521	20231221	114400	94716340	5270	5260	5270	5260	80
522	20231221	114300	94294840	5260	5260	5260	5260	10
523	20231221	114200	94242240	5260	5260	5260	5260	2
524	20231221	114100	94231720	5260	5260	5260	5260	0
525	20231221	114000	94231720	5260	5260	5260	5260	0
526	20231221	113900	94231720	5260	5260	5260	5260	0
527	20231221	113800	94231720	5260	5260	5260	5260	0
528	20231221	113700	94231720	5260	5250	5260	5250	37
529	20231221	113600	94037460	5250	5220	5250	5220	20
530	20231221	113500	93932490	5250	5250	5250	5250	0
531	20231221	113400	93932490	5250	5250	5250	5250	2
532	20231221	113300	93921990	5250	5250	5250	5250	1
533	20231221	113200	93916740	5220	5250	5250	5220	17
534	20231221	113100	93827940	5250	5250	5250	5250	40
535	20231221	113000	93617940	5220	5220	5220	5220	0
536	20231221	112900	93617940	5220	5220	5220	5220	2
537	20231221	112800	93607500	5240	5240	5240	5240	14
538	20231221	112700	93534140	5240	5240	5240	5240	0
539	20231221	112600	93534140	5240	5240	5240	5240	0
540	20231221	112500	93534140	5240	5240	5240	5240	173
541	20231221	112400	92627620	5220	5220	5220	5220	0
542	20231221	112300	92627620	5220	5220	5220	5220	0
543	20231221	112200	92627620	5220	5220	5220	5220	1
544	20231221	112100	92622400	5240	5240	5240	5240	0
545	20231221	112000	92622400	5240	5240	5240	5240	0
546	20231221	111900	92622400	5240	5240	5240	5240	13
547	20231221	111800	92554280	5240	5240	5240	5240	240
548	20231221	111700	91296680	5240	5240	5240	5240	0
549	20231221	111600	91296680	5240	5240	5240	5240	0
550	20231221	111500	91296680	5240	5240	5240	5240	0
551	20231221	111400	91296680	5240	5240	5240	5240	6
552	20231221	111300	91265240	5240	5240	5240	5240	39
553	20231221	111200	91060880	5240	5220	5240	5220	99
554	20231221	111100	90542140	5210	5210	5210	5210	0
555	20231221	111000	90542140	5210	5210	5210	5210	35
556	20231221	110900	90359790	5240	5240	5240	5240	0
557	20231221	110800	90359790	5240	5220	5240	5220	30
558	20231221	110700	90202890	5220	5220	5220	5220	4
559	20231221	110600	90182010	5230	5230	5230	5230	44
560	20231221	110500	89951890	5230	5230	5230	5230	0
561	20231221	110400	89951890	5230	5230	5230	5230	0
562	20231221	110300	89951890	5230	5230	5230	5230	5
563	20231221	110200	89925740	5230	5230	5230	5230	0
564	20231221	110100	89925740	5230	5230	5230	5230	300
565	20231221	110000	88356740	5230	5230	5230	5230	1
566	20231221	105900	88351510	5210	5210	5210	5210	1
567	20231221	105800	88346300	5230	5230	5230	5230	0
568	20231221	105700	88346300	5230	5230	5230	5230	0
569	20231221	105600	88346300	5230	5200	5230	5200	191
570	20231221	105500	87353010	5210	5210	5210	5210	1014
571	20231221	105400	82070070	5240	5240	5240	5240	0
572	20231221	105300	82070070	5240	5240	5240	5240	4
573	20231221	105200	82049110	5210	5210	5210	5210	0
574	20231221	105100	82049110	5210	5240	5240	5210	21
575	20231221	105000	81939670	5210	5240	5240	5210	5
576	20231221	104900	81913590	5210	5240	5240	5210	514
577	20231221	104800	79235620	5210	5210	5210	5210	29
578	20231221	104700	79084530	5210	5210	5210	5210	1
579	20231221	104600	79079320	5220	5220	5220	5220	36
580	20231221	104500	78891400	5240	5240	5240	5240	0
581	20231221	104400	78891400	5240	5240	5240	5240	0
582	20231221	104300	78891400	5240	5240	5240	5240	1
583	20231221	104200	78886160	5240	5240	5240	5240	0
584	20231221	104100	78886160	5240	5240	5240	5240	5
585	20231221	104000	78859960	5260	5260	5260	5260	0
586	20231221	103900	78859960	5260	5260	5260	5260	0
587	20231221	103800	78859960	5260	5230	5260	5200	3976
588	20231221	103700	58135420	5230	5230	5230	5230	0
589	20231221	103600	58135420	5230	5230	5230	5230	0
590	20231221	103500	58135420	5230	5240	5240	5230	1614
591	20231221	103400	49692020	5250	5250	5250	5250	4
592	20231221	103300	49671020	5250	5250	5250	5250	0
593	20231221	103200	49671020	5250	5250	5250	5250	716
594	20231221	103100	45912020	5260	5260	5260	5260	8
595	20231221	103000	45869940	5250	5260	5260	5250	1071
596	20231221	102900	40246480	5260	5270	5270	5260	1018
597	20231221	102800	34891160	5270	5270	5270	5270	100
598	20231221	102700	34364160	5290	5290	5290	5290	0
599	20231221	102600	34364160	5290	5290	5290	5290	0
600	20231221	102500	34364160	5290	5290	5290	5290	1
601	20231221	102400	34358870	5270	5270	5270	5270	31
602	20231221	102300	34195500	5290	5290	5290	5290	0
603	20231221	102200	34195500	5290	5290	5290	5290	0
604	20231221	102100	34195500	5290	5290	5290	5290	0
605	20231221	102000	34195500	5290	5290	5290	5290	0
606	20231221	101900	34195500	5290	5290	5290	5290	0
607	20231221	101800	34195500	5290	5290	5290	5290	12
608	20231221	101700	34132020	5280	5280	5280	5280	0
609	20231221	101600	34132020	5280	5280	5280	5280	243
610	20231221	101500	32848980	5290	5290	5290	5290	0
611	20231221	101400	32848980	5290	5290	5290	5290	10
612	20231221	101300	32796080	5280	5280	5280	5280	200
613	20231221	101200	31740080	5280	5280	5280	5280	2
614	20231221	101100	31729520	5280	5280	5280	5280	0
615	20231221	101000	31729520	5280	5280	5280	5280	200
616	20231221	100900	30673520	5290	5290	5290	5290	5
617	20231221	100800	30647070	5290	5290	5290	5290	0
618	20231221	100700	30647070	5290	5290	5290	5290	70
619	20231221	100600	30276770	5310	5310	5310	5310	0
620	20231221	100500	30276770	5310	5310	5310	5310	212
621	20231221	100400	29151050	5310	5310	5310	5310	0
622	20231221	100300	29151050	5310	5310	5310	5310	5
623	20231221	100200	29124500	5310	5300	5310	5300	3
624	20231221	100100	29108590	5280	5280	5280	5280	50
625	20231221	100000	28844590	5300	5280	5300	5280	11
626	20231221	095900	28786310	5280	5280	5280	5280	0
627	20231221	095800	28786310	5280	5280	5280	5280	804
628	20231221	095700	24541190	5270	5270	5270	5270	0
629	20231221	095600	24541190	5270	5280	5280	5270	149
630	20231221	095500	23755910	5280	5280	5280	5280	0
631	20231221	095400	23755910	5280	5280	5280	5280	0
632	20231221	095300	23755910	5280	5280	5280	5280	252
633	20231221	095200	22425350	5300	5300	5300	5300	0
634	20231221	095100	22425350	5300	5300	5300	5300	0
635	20231221	095000	22425350	5300	5300	5300	5300	0
636	20231221	094900	22425350	5300	5300	5300	5300	0
637	20231221	094800	22425350	5300	5310	5310	5300	9
638	20231221	094700	22377630	5310	5310	5310	5310	9
639	20231221	094600	22329840	5310	5310	5310	5310	4
640	20231221	094500	22308600	5310	5310	5310	5310	0
641	20231221	094400	22308600	5310	5310	5310	5310	1
642	20231221	094300	22303290	5280	5280	5280	5280	0
643	20231221	094200	22303290	5280	5290	5290	5280	4
644	20231221	094100	22282160	5320	5320	5320	5320	0
645	20231221	094000	22282160	5320	5320	5320	5320	0
646	20231221	093900	22282160	5320	5320	5320	5320	0
647	20231221	093800	22282160	5320	5300	5320	5300	6
648	20231221	093700	22250340	5300	5290	5300	5290	109
649	20231221	093600	21673140	5270	5270	5270	5270	40
650	20231221	093500	21462340	5270	5270	5270	5270	100
651	20231221	093400	20935340	5270	5270	5270	5270	0
652	20231221	093300	20935340	5270	5270	5270	5270	300
653	20231221	093200	19354340	5270	5270	5270	5270	100
654	20231221	093100	18827340	5270	5270	5270	5270	0
655	20231221	093000	18827340	5270	5290	5290	5270	353
656	20231221	092900	16960160	5270	5270	5270	5270	400
657	20231221	092800	14852160	5270	5280	5280	5270	500
658	20231221	092700	12214890	5280	5280	5280	5280	7
659	20231221	092600	12177930	5290	5290	5290	5290	108
660	20231221	092500	11606610	5290	5290	5290	5290	0
661	20231221	092400	11606610	5290	5290	5290	5290	0
662	20231221	092300	11606610	5290	5290	5290	5290	0
663	20231221	092200	11606610	5290	5290	5290	5290	0
664	20231221	092100	11606610	5290	5290	5290	5290	13
665	20231221	092000	11537840	5290	5290	5290	5290	3
666	20231221	091900	11521970	5290	5290	5290	5290	379
667	20231221	091800	9517060	5290	5290	5290	5290	10
668	20231221	091700	9464160	5290	5290	5290	5290	148
669	20231221	091600	8681240	5290	5290	5290	5290	0
670	20231221	091500	8681240	5290	5290	5290	5290	5
671	20231221	091400	8654790	5290	5290	5290	5290	122
672	20231221	091300	8009410	5300	5300	5300	5300	0
673	20231221	091200	8009410	5300	5280	5300	5280	222
674	20231221	091100	6835010	5300	5300	5300	5300	9
675	20231221	091000	6787310	5300	5300	5300	5260	733
676	20231221	090900	2915840	5310	5310	5310	5310	1
677	20231221	090800	2910530	5300	5300	5300	5300	0
678	20231221	090700	2910530	5300	5300	5300	5300	0
679	20231221	090600	2910530	5300	5300	5300	5300	200
680	20231221	090500	1850530	5320	5320	5320	5320	0
681	20231221	090400	1850530	5320	5320	5320	5320	0
682	20231221	090300	1850530	5320	5320	5320	5320	1
683	20231221	090200	1845210	5280	5280	5280	5280	0
684	20231221	090100	1845210	5280	5280	5280	5280	0
685	20231221	090000	1845210	5280	5320	5320	5280	349