KissMeData/023810/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190600	384728100	9250	9250	9250	9250	660
3	20231221	190500	384728100	9250	9250	9250	9250	0
4	20231221	190400	384728100	9250	9250	9250	9250	0
5	20231221	190300	384728100	9250	9250	9250	9250	0
6	20231221	190200	384728100	9250	9250	9250	9250	0
7	20231221	190100	384728100	9250	9250	9250	9250	0
8	20231221	190000	384728100	9250	9250	9250	9250	0
9	20231221	185900	384728100	9250	9250	9250	9250	0
10	20231221	185800	384728100	9250	9250	9250	9250	0
11	20231221	185700	384728100	9250	9250	9250	9250	0
12	20231221	185600	384728100	9250	9250	9250	9250	0
13	20231221	185500	384728100	9250	9250	9250	9250	0
14	20231221	185400	384728100	9250	9250	9250	9250	0
15	20231221	185300	384728100	9250	9250	9250	9250	0
16	20231221	185200	384728100	9250	9250	9250	9250	0
17	20231221	185100	384728100	9250	9250	9250	9250	0
18	20231221	185000	384728100	9250	9250	9250	9250	0
19	20231221	184900	384728100	9250	9250	9250	9250	0
20	20231221	184800	384728100	9250	9250	9250	9250	0
21	20231221	184700	384728100	9250	9250	9250	9250	0
22	20231221	184600	384728100	9250	9250	9250	9250	0
23	20231221	184500	384728100	9250	9250	9250	9250	0
24	20231221	184400	384728100	9250	9250	9250	9250	0
25	20231221	184300	384728100	9250	9250	9250	9250	0
26	20231221	184200	384728100	9250	9250	9250	9250	0
27	20231221	184100	384728100	9250	9250	9250	9250	0
28	20231221	184000	384728100	9250	9250	9250	9250	0
29	20231221	183900	384728100	9250	9250	9250	9250	0
30	20231221	183800	384728100	9250	9250	9250	9250	0
31	20231221	183700	384728100	9250	9250	9250	9250	0
32	20231221	183600	384728100	9250	9250	9250	9250	660
33	20231221	183500	384728100	9250	9250	9250	9250	0
34	20231221	183400	384728100	9250	9250	9250	9250	0
35	20231221	183300	384728100	9250	9250	9250	9250	0
36	20231221	183200	384728100	9250	9250	9250	9250	0
37	20231221	183100	384728100	9250	9250	9250	9250	0
38	20231221	183000	384728100	9250	9250	9250	9250	0
39	20231221	182900	384728100	9250	9250	9250	9250	0
40	20231221	182800	384728100	9250	9250	9250	9250	0
41	20231221	182700	384728100	9250	9250	9250	9250	0
42	20231221	182600	384728100	9250	9250	9250	9250	0
43	20231221	182500	384728100	9250	9250	9250	9250	0
44	20231221	182400	384728100	9250	9250	9250	9250	0
45	20231221	182300	384728100	9250	9250	9250	9250	0
46	20231221	182200	384728100	9250	9250	9250	9250	0
47	20231221	182100	384728100	9250	9250	9250	9250	0
48	20231221	182000	384728100	9250	9250	9250	9250	0
49	20231221	181900	384728100	9250	9250	9250	9250	0
50	20231221	181800	384728100	9250	9250	9250	9250	0
51	20231221	181700	384728100	9250	9250	9250	9250	0
52	20231221	181600	384728100	9250	9250	9250	9250	0
53	20231221	181500	384728100	9250	9250	9250	9250	0
54	20231221	181400	384728100	9250	9250	9250	9250	0
55	20231221	181300	384728100	9250	9250	9250	9250	0
56	20231221	181200	384728100	9250	9250	9250	9250	0
57	20231221	181100	384728100	9250	9250	9250	9250	0
58	20231221	181000	384728100	9250	9250	9250	9250	0
59	20231221	180900	384728100	9250	9250	9250	9250	0
60	20231221	180800	384728100	9250	9250	9250	9250	0
61	20231221	180700	384728100	9250	9250	9250	9250	0
62	20231221	180600	384728100	9250	9250	9250	9250	660
63	20231221	180500	384728100	9250	9250	9250	9250	0
64	20231221	180400	384728100	9250	9250	9250	9250	0
65	20231221	180300	384728100	9250	9250	9250	9250	0
66	20231221	180200	384728100	9250	9250	9250	9250	0
67	20231221	180100	384728100	9250	9250	9250	9250	0
68	20231221	180000	384728100	9250	9250	9250	9250	0
69	20231221	175900	384728100	9250	9250	9250	9250	0
70	20231221	175800	384728100	9250	9250	9250	9250	0
71	20231221	175700	384728100	9250	9250	9250	9250	0
72	20231221	175600	384728100	9250	9250	9250	9250	0
73	20231221	175500	384728100	9250	9250	9250	9250	0
74	20231221	175400	384728100	9250	9250	9250	9250	0
75	20231221	175300	384728100	9250	9250	9250	9250	0
76	20231221	175200	384728100	9250	9250	9250	9250	0
77	20231221	175100	384728100	9250	9250	9250	9250	0
78	20231221	175000	384728100	9250	9250	9250	9250	0
79	20231221	174900	384728100	9250	9250	9250	9250	0
80	20231221	174800	384728100	9250	9250	9250	9250	0
81	20231221	174700	384728100	9250	9250	9250	9250	0
82	20231221	174600	384728100	9250	9250	9250	9250	0
83	20231221	174500	384728100	9250	9250	9250	9250	0
84	20231221	174400	384728100	9250	9250	9250	9250	0
85	20231221	174300	384728100	9250	9250	9250	9250	0
86	20231221	174200	384728100	9250	9250	9250	9250	0
87	20231221	174100	384728100	9250	9250	9250	9250	0
88	20231221	174000	384728100	9250	9250	9250	9250	0
89	20231221	173900	384728100	9250	9250	9250	9250	0
90	20231221	173800	384728100	9250	9250	9250	9250	0
91	20231221	173700	384728100	9250	9250	9250	9250	0
92	20231221	173600	384728100	9250	9250	9250	9250	660
93	20231221	173500	384728100	9250	9250	9250	9250	0
94	20231221	173400	384728100	9250	9250	9250	9250	0
95	20231221	173300	384728100	9250	9250	9250	9250	0
96	20231221	173200	384728100	9250	9250	9250	9250	0
97	20231221	173100	384728100	9250	9250	9250	9250	0
98	20231221	173000	384728100	9250	9250	9250	9250	0
99	20231221	172900	384728100	9250	9250	9250	9250	0
100	20231221	172800	384728100	9250	9250	9250	9250	0
101	20231221	172700	384728100	9250	9250	9250	9250	0
102	20231221	172600	384728100	9250	9250	9250	9250	0
103	20231221	172500	384728100	9250	9250	9250	9250	0
104	20231221	172400	384728100	9250	9250	9250	9250	0
105	20231221	172300	384728100	9250	9250	9250	9250	0
106	20231221	172200	384728100	9250	9250	9250	9250	0
107	20231221	172100	384728100	9250	9250	9250	9250	0
108	20231221	172000	384728100	9250	9250	9250	9250	0
109	20231221	171900	384728100	9250	9250	9250	9250	0
110	20231221	171800	384728100	9250	9250	9250	9250	0
111	20231221	171700	384728100	9250	9250	9250	9250	0
112	20231221	171600	384728100	9250	9250	9250	9250	0
113	20231221	171500	384728100	9250	9250	9250	9250	0
114	20231221	171400	384728100	9250	9250	9250	9250	0
115	20231221	171300	384728100	9250	9250	9250	9250	0
116	20231221	171200	384728100	9250	9250	9250	9250	0
117	20231221	171100	384728100	9250	9250	9250	9250	0
118	20231221	171000	384728100	9250	9250	9250	9250	0
119	20231221	170900	384728100	9250	9250	9250	9250	0
120	20231221	170800	384728100	9250	9250	9250	9250	0
121	20231221	170700	384728100	9250	9250	9250	9250	0
122	20231221	170600	384728100	9250	9250	9250	9250	660
123	20231221	170500	384728100	9250	9250	9250	9250	0
124	20231221	170400	384728100	9250	9250	9250	9250	0
125	20231221	170300	384728100	9250	9250	9250	9250	0
126	20231221	170200	384728100	9250	9250	9250	9250	0
127	20231221	170100	384728100	9250	9250	9250	9250	0
128	20231221	170000	384728100	9250	9250	9250	9250	0
129	20231221	165900	384728100	9250	9250	9250	9250	0
130	20231221	165800	384728100	9250	9250	9250	9250	0
131	20231221	165700	384728100	9250	9250	9250	9250	0
132	20231221	165600	384728100	9250	9250	9250	9250	0
133	20231221	165500	384728100	9250	9250	9250	9250	0
134	20231221	165400	384728100	9250	9250	9250	9250	0
135	20231221	165300	384728100	9250	9250	9250	9250	0
136	20231221	165200	384728100	9250	9250	9250	9250	0
137	20231221	165100	384728100	9250	9250	9250	9250	0
138	20231221	165000	384728100	9250	9250	9250	9250	0
139	20231221	164900	384728100	9250	9250	9250	9250	0
140	20231221	164800	384728100	9250	9250	9250	9250	0
141	20231221	164700	384728100	9250	9250	9250	9250	0
142	20231221	164600	384728100	9250	9250	9250	9250	0
143	20231221	164500	384728100	9250	9250	9250	9250	0
144	20231221	164400	384728100	9250	9250	9250	9250	0
145	20231221	164300	384728100	9250	9250	9250	9250	0
146	20231221	164200	384728100	9250	9250	9250	9250	0
147	20231221	164100	384728100	9250	9250	9250	9250	0
148	20231221	164000	384728100	9250	9250	9250	9250	0
149	20231221	163900	384728100	9250	9250	9250	9250	0
150	20231221	163800	384728100	9250	9250	9250	9250	0
151	20231221	163700	384728100	9250	9250	9250	9250	0
152	20231221	163600	384728100	9250	9250	9250	9250	660
153	20231221	163500	384728100	9250	9250	9250	9250	0
154	20231221	163400	384728100	9250	9250	9250	9250	0
155	20231221	163300	384728100	9250	9250	9250	9250	0
156	20231221	163200	384728100	9250	9250	9250	9250	0
157	20231221	163100	384728100	9250	9250	9250	9250	0
158	20231221	163000	384728100	9250	9250	9250	9250	0
159	20231221	162900	384728100	9250	9250	9250	9250	0
160	20231221	162800	384728100	9250	9250	9250	9250	0
161	20231221	162700	384728100	9250	9250	9250	9250	0
162	20231221	162600	384728100	9250	9250	9250	9250	0
163	20231221	162500	384728100	9250	9250	9250	9250	0
164	20231221	162400	384728100	9250	9250	9250	9250	0
165	20231221	162300	384728100	9250	9250	9250	9250	0
166	20231221	162200	384728100	9250	9250	9250	9250	0
167	20231221	162100	384728100	9250	9250	9250	9250	0
168	20231221	162000	384728100	9250	9250	9250	9250	0
169	20231221	161900	384728100	9250	9250	9250	9250	0
170	20231221	161800	384728100	9250	9250	9250	9250	0
171	20231221	161700	384728100	9250	9250	9250	9250	0
172	20231221	161600	384728100	9250	9250	9250	9250	0
173	20231221	161500	384728100	9250	9250	9250	9250	0
174	20231221	161400	384728100	9250	9250	9250	9250	0
175	20231221	161300	384728100	9250	9250	9250	9250	0
176	20231221	161200	384728100	9250	9250	9250	9250	0
177	20231221	161100	384728100	9250	9250	9250	9250	0
178	20231221	161000	384728100	9250	9250	9250	9250	0
179	20231221	160900	384728100	9250	9250	9250	9250	0
180	20231221	160800	384728100	9250	9250	9250	9250	0
181	20231221	160700	384728100	9250	9250	9250	9250	0
182	20231221	160600	384728100	9250	9250	9250	9250	660
183	20231221	160500	384728100	9250	9250	9250	9250	0
184	20231221	160400	384728100	9250	9250	9250	9250	0
185	20231221	160300	384728100	9250	9250	9250	9250	0
186	20231221	160200	384728100	9250	9250	9250	9250	0
187	20231221	160100	384728100	9250	9250	9250	9250	0
188	20231221	160000	384728100	9250	9250	9250	9250	0
189	20231221	155900	384728100	9250	9250	9250	9250	0
190	20231221	155800	384728100	9250	9250	9250	9250	0
191	20231221	155700	384728100	9250	9250	9250	9250	0
192	20231221	155600	384728100	9250	9250	9250	9250	0
193	20231221	155500	384728100	9250	9250	9250	9250	0
194	20231221	155400	384728100	9250	9250	9250	9250	0
195	20231221	155300	384728100	9250	9250	9250	9250	0
196	20231221	155200	384728100	9250	9250	9250	9250	0
197	20231221	155100	384728100	9250	9250	9250	9250	0
198	20231221	155000	384728100	9250	9250	9250	9250	0
199	20231221	154900	384728100	9250	9250	9250	9250	0
200	20231221	154800	384728100	9250	9250	9250	9250	0
201	20231221	154700	384728100	9250	9250	9250	9250	0
202	20231221	154600	384728100	9250	9250	9250	9250	0
203	20231221	154500	384728100	9250	9250	9250	9250	0
204	20231221	154400	384728100	9250	9250	9250	9250	0
205	20231221	154300	384728100	9250	9250	9250	9250	0
206	20231221	154200	384728100	9250	9250	9250	9250	0
207	20231221	154100	384728100	9250	9250	9250	9250	0
208	20231221	154000	384728100	9250	9250	9250	9250	0
209	20231221	153900	384728100	9250	9250	9250	9250	0
210	20231221	153800	384728100	9250	9250	9250	9250	0
211	20231221	153700	384728100	9250	9250	9250	9250	0
212	20231221	153600	384728100	9250	9250	9250	9250	660
213	20231221	153500	384728100	9250	9250	9250	9250	0
214	20231221	153400	384728100	9250	9250	9250	9250	0
215	20231221	153300	384728100	9250	9250	9250	9250	0
216	20231221	153200	384728100	9250	9250	9250	9250	0
217	20231221	153100	384728100	9250	9250	9250	9250	0
218	20231221	153000	384728100	9250	9250	9250	9250	660
219	20231221	152900	378623100	9290	9290	9290	9290	0
220	20231221	152800	378623100	9290	9290	9290	9290	0
221	20231221	152700	378623100	9290	9290	9290	9290	0
222	20231221	152600	378623100	9290	9290	9290	9290	0
223	20231221	152500	378623100	9290	9290	9290	9290	0
224	20231221	152400	378623100	9290	9290	9290	9290	0
225	20231221	152300	378623100	9290	9290	9290	9290	0
226	20231221	152200	378623100	9290	9290	9290	9290	0
227	20231221	152100	378623100	9290	9290	9290	9290	0
228	20231221	152000	378623100	9290	9290	9290	9290	0
229	20231221	151900	378623100	9290	9190	9290	9190	797
230	20231221	151800	371267200	9190	9190	9190	9190	0
231	20231221	151700	371267200	9190	9190	9190	9190	5
232	20231221	151600	371221250	9190	9190	9190	9190	0
233	20231221	151500	371221250	9190	9190	9190	9190	0
234	20231221	151400	371221250	9190	9190	9190	9190	0
235	20231221	151300	371221250	9190	9190	9190	9190	0
236	20231221	151200	371221250	9190	9190	9190	9190	7
237	20231221	151100	371156920	9190	9190	9190	9190	0
238	20231221	151000	371156920	9190	9190	9190	9190	5
239	20231221	150900	371110970	9190	9190	9190	9190	0
240	20231221	150800	371110970	9190	9190	9190	9190	0
241	20231221	150700	371110970	9190	9190	9190	9190	0
242	20231221	150600	371110970	9190	9180	9190	9180	110
243	20231221	150500	370100590	9180	9180	9180	9180	0
244	20231221	150400	370100590	9180	9180	9180	9180	0
245	20231221	150300	370100590	9180	9160	9180	9160	22
246	20231221	150200	369899010	9090	9090	9090	9090	0
247	20231221	150100	369899010	9090	9090	9090	9090	0
248	20231221	150000	369899010	9090	9090	9090	9090	4
249	20231221	145900	369862650	9090	9090	9090	9090	2
250	20231221	145800	369844470	9090	9090	9090	9090	0
251	20231221	145700	369844470	9090	9150	9150	9090	14
252	20231221	145600	369716490	9090	9090	9090	9090	2
253	20231221	145500	369698310	9090	9090	9090	9090	2
254	20231221	145400	369680130	9090	9140	9140	9090	6
255	20231221	145300	369625390	9090	9090	9090	9090	2
256	20231221	145200	369607210	9090	9090	9090	9090	2
257	20231221	145100	369589030	9090	9090	9090	9090	2
258	20231221	145000	369570850	9080	9140	9140	9080	3
259	20231221	144900	369543550	9070	9070	9070	9070	2
260	20231221	144800	369525410	9070	9130	9140	9070	13
261	20231221	144700	369406740	9070	9080	9080	9070	52
262	20231221	144600	368934600	9070	9070	9070	9070	2
263	20231221	144500	368916460	9070	9070	9070	9070	2
264	20231221	144400	368898320	9070	9070	9070	9070	2
265	20231221	144300	368880180	9070	9070	9070	9070	2
266	20231221	144200	368862040	9070	9070	9070	9070	2
267	20231221	144100	368843900	9070	9070	9070	9070	2
268	20231221	144000	368825760	9070	9070	9070	9070	2
269	20231221	143900	368807620	9070	9070	9070	9070	6
270	20231221	143800	368753200	9070	9080	9080	9070	109
271	20231221	143700	367763500	9090	9090	9090	9090	4
272	20231221	143600	367727140	9090	9060	9090	9060	59
273	20231221	143500	367192370	9060	9060	9060	9060	5
274	20231221	143400	367147070	9060	9060	9060	9060	5
275	20231221	143300	367101770	9050	9050	9050	9050	5
276	20231221	143200	367056520	9050	9050	9050	9050	4
277	20231221	143100	367020320	9050	9050	9050	9050	5
278	20231221	143000	366975070	9050	9050	9050	9050	8
279	20231221	142900	366902670	9050	9050	9050	9050	7
280	20231221	142800	366839320	9050	9050	9050	9050	9
281	20231221	142700	366757870	9050	9050	9050	9050	16
282	20231221	142600	366613070	9050	9050	9050	9050	9
283	20231221	142500	366531620	9040	9040	9040	9040	8
284	20231221	142400	366459300	9040	9040	9040	9040	57
285	20231221	142300	365944020	9040	9040	9050	9040	62
286	20231221	142200	365383010	9040	9050	9060	9040	12
287	20231221	142100	365274350	9040	9040	9040	9040	7
288	20231221	142000	365211070	9040	9040	9040	9040	7
289	20231221	141900	365147790	9060	9070	9070	9050	2494
290	20231221	141800	342553280	9070	9070	9070	9070	10
291	20231221	141700	342462580	9070	9070	9070	9070	11
292	20231221	141600	342362810	9070	9070	9070	9070	14
293	20231221	141500	342235830	9070	9090	9090	9070	200
294	20231221	141400	340419800	9080	9090	9090	9080	19
295	20231221	141300	340247130	9080	9090	9090	9080	4
296	20231221	141200	340210790	9090	9100	9100	9080	784
297	20231221	141100	333082170	9100	9100	9100	9100	11
298	20231221	141000	332982070	9100	9100	9100	9100	12
299	20231221	140900	332872870	9100	9100	9100	9100	10
300	20231221	140800	332781870	9100	9100	9100	9100	475
301	20231221	140700	328459370	9100	9110	9110	9100	184
302	20231221	140600	326783150	9110	9120	9140	9110	598
303	20231221	140500	321335330	9120	9120	9120	9120	11
304	20231221	140400	321235010	9120	9120	9120	9120	12
305	20231221	140300	321125570	9120	9120	9120	9120	10
306	20231221	140200	321034370	9120	9120	9120	9120	12
307	20231221	140100	320924930	9120	9120	9120	9120	10
308	20231221	140000	320833730	9120	9120	9120	9120	11
309	20231221	135900	320733410	9120	9120	9120	9120	6
310	20231221	135800	320678690	9120	9120	9120	9120	10
311	20231221	135700	320587490	9120	9120	9120	9120	14
312	20231221	135600	320459810	9120	9120	9120	9120	10
313	20231221	135500	320368610	9120	9120	9120	9120	12
314	20231221	135400	320259170	9120	9120	9120	9120	2
315	20231221	135300	320240930	9130	9120	9130	9120	15
316	20231221	135200	320104040	9130	9130	9130	9130	0
317	20231221	135100	320104040	9130	9120	9130	9120	9
318	20231221	135000	320021890	9130	9130	9130	9130	8
319	20231221	134900	319948850	9130	9130	9130	9130	13
320	20231221	134800	319830160	9130	9120	9130	9120	13
321	20231221	134700	319711570	9120	9120	9120	9120	9
322	20231221	134600	319629490	9130	9130	9130	9120	18
323	20231221	134500	319465170	9190	9190	9190	9190	0
324	20231221	134400	319465170	9190	9190	9190	9190	0
325	20231221	134300	319465170	9190	9120	9190	9120	6
326	20231221	134200	319410170	9120	9120	9120	9120	6
327	20231221	134100	319355450	9130	9130	9130	9130	5
328	20231221	134000	319309800	9130	9130	9130	9130	17
329	20231221	133900	319154590	9130	9120	9130	9120	23
330	20231221	133800	318944750	9130	9130	9130	9130	74
331	20231221	133700	318269130	9140	9130	9140	9130	30
332	20231221	133600	317995100	9130	9130	9130	9130	15
333	20231221	133500	317858150	9130	9130	9130	9130	28
334	20231221	133400	317602510	9140	9140	9140	9140	15
335	20231221	133300	317465410	9140	9140	9140	9140	15
336	20231221	133200	317328310	9140	9140	9140	9140	14
337	20231221	133100	317200350	9140	9140	9140	9140	17
338	20231221	133000	317044970	9140	9140	9140	9140	24
339	20231221	132900	316825610	9140	9140	9140	9140	12
340	20231221	132800	316715930	9150	9130	9240	9130	53
341	20231221	132700	316229780	9120	9120	9120	9120	16
342	20231221	132600	316083860	9120	9140	9140	9120	90
343	20231221	132500	315261860	9140	9140	9140	9140	21
344	20231221	132400	315069920	9150	9150	9150	9150	8
345	20231221	132300	314996720	9160	9160	9160	9160	10
346	20231221	132200	314905120	9180	9180	9180	9180	290
347	20231221	132100	312242920	9180	9190	9190	9180	31
348	20231221	132000	311958170	9190	9200	9200	9190	25
349	20231221	131900	311728360	9200	9210	9210	9200	100
350	20231221	131800	310808350	9210	9210	9210	9200	44
351	20231221	131700	310403200	9200	9200	9200	9200	10
352	20231221	131600	310311200	9200	9200	9200	9200	10
353	20231221	131500	310219200	9200	9200	9200	9200	10
354	20231221	131400	310127200	9200	9200	9200	9200	0
355	20231221	131300	310127200	9200	9200	9200	9200	10
356	20231221	131200	310035200	9200	9200	9200	9200	21
357	20231221	131100	309842000	9200	9200	9200	9200	0
358	20231221	131000	309842000	9200	9200	9200	9200	0
359	20231221	130900	309842000	9200	9200	9200	9200	0
360	20231221	130800	309842000	9200	9190	9200	9190	43
361	20231221	130700	309446480	9190	9190	9190	9190	33
362	20231221	130600	309143210	9190	9190	9190	9190	34
363	20231221	130500	308830750	9190	9190	9190	9190	0
364	20231221	130400	308830750	9190	9190	9190	9190	0
365	20231221	130300	308830750	9190	9190	9190	9190	0
366	20231221	130200	308830750	9190	9190	9190	9190	0
367	20231221	130100	308830750	9190	9190	9190	9190	0
368	20231221	130000	308830750	9190	9190	9190	9190	0
369	20231221	125900	308830750	9190	9190	9190	9190	0
370	20231221	125800	308830750	9190	9190	9190	9190	3
371	20231221	125700	308803180	9190	9190	9190	9190	0
372	20231221	125600	308803180	9190	9190	9190	9190	0
373	20231221	125500	308803180	9190	9190	9190	9190	0
374	20231221	125400	308803180	9190	9190	9190	9190	3
375	20231221	125300	308775610	9200	9200	9200	9200	0
376	20231221	125200	308775610	9200	9200	9200	9200	0
377	20231221	125100	308775610	9200	9200	9200	9200	0
378	20231221	125000	308775610	9200	9200	9200	9200	0
379	20231221	124900	308775610	9200	9200	9200	9200	0
380	20231221	124800	308775610	9200	9200	9200	9200	0
381	20231221	124700	308775610	9200	9200	9200	9200	0
382	20231221	124600	308775610	9200	9200	9200	9200	0
383	20231221	124500	308775610	9200	9200	9200	9200	0
384	20231221	124400	308775610	9200	9200	9200	9200	0
385	20231221	124300	308775610	9200	9200	9200	9200	0
386	20231221	124200	308775610	9200	9200	9200	9200	129
387	20231221	124100	307588810	9200	9200	9200	9200	0
388	20231221	124000	307588810	9200	9200	9200	9200	0
389	20231221	123900	307588810	9200	9200	9200	9200	0
390	20231221	123800	307588810	9200	9200	9200	9200	0
391	20231221	123700	307588810	9200	9200	9200	9200	0
392	20231221	123600	307588810	9200	9200	9200	9200	0
393	20231221	123500	307588810	9200	9200	9200	9200	0
394	20231221	123400	307588810	9200	9200	9200	9200	0
395	20231221	123300	307588810	9200	9200	9200	9200	0
396	20231221	123200	307588810	9200	9200	9200	9200	0
397	20231221	123100	307588810	9200	9200	9200	9200	0
398	20231221	123000	307588810	9200	9200	9200	9200	0
399	20231221	122900	307588810	9200	9200	9200	9200	0
400	20231221	122800	307588810	9200	9200	9200	9200	0
401	20231221	122700	307588810	9200	9200	9200	9200	0
402	20231221	122600	307588810	9200	9200	9200	9200	0
403	20231221	122500	307588810	9200	9200	9200	9200	0
404	20231221	122400	307588810	9200	9200	9200	9200	55
405	20231221	122300	307082810	9200	9200	9200	9200	10
406	20231221	122200	306990810	9200	9200	9200	9200	11
407	20231221	122100	306889610	9200	9200	9200	9200	0
408	20231221	122000	306889610	9200	9200	9200	9200	0
409	20231221	121900	306889610	9200	9200	9200	9200	0
410	20231221	121800	306889610	9200	9200	9200	9200	0
411	20231221	121700	306889610	9200	9200	9200	9200	0
412	20231221	121600	306889610	9200	9200	9200	9200	0
413	20231221	121500	306889610	9200	9200	9200	9200	0
414	20231221	121400	306889610	9200	9200	9200	9200	0
415	20231221	121300	306889610	9200	9200	9200	9200	10
416	20231221	121200	306797610	9180	9180	9180	9180	0
417	20231221	121100	306797610	9180	9180	9180	9180	0
418	20231221	121000	306797610	9180	9180	9180	9180	0
419	20231221	120900	306797610	9180	9180	9180	9180	3
420	20231221	120800	306770070	9180	9180	9180	9180	0
421	20231221	120700	306770070	9180	9180	9180	9180	0
422	20231221	120600	306770070	9180	9180	9180	9180	0
423	20231221	120500	306770070	9180	9180	9180	9180	0
424	20231221	120400	306770070	9180	9180	9180	9180	0
425	20231221	120300	306770070	9180	9180	9180	9180	0
426	20231221	120200	306770070	9180	9180	9180	9180	0
427	20231221	120100	306770070	9180	9180	9180	9180	6
428	20231221	120000	306714990	9150	9150	9150	9150	0
429	20231221	115900	306714990	9150	9200	9200	9150	114
430	20231221	115800	305669790	9200	9200	9200	9200	0
431	20231221	115700	305669790	9200	9200	9200	9200	0
432	20231221	115600	305669790	9200	9210	9210	9200	182
433	20231221	115500	303994890	9200	9200	9200	9200	0
434	20231221	115400	303994890	9200	9200	9200	9200	0
435	20231221	115300	303994890	9200	9200	9200	9200	0
436	20231221	115200	303994890	9200	9200	9200	9200	0
437	20231221	115100	303994890	9200	9200	9200	9200	8
438	20231221	115000	303921290	9250	9250	9250	9250	0
439	20231221	114900	303921290	9250	9250	9250	9250	0
440	20231221	114800	303921290	9250	9250	9250	9250	0
441	20231221	114700	303921290	9250	9250	9250	9250	0
442	20231221	114600	303921290	9250	9250	9250	9250	0
443	20231221	114500	303921290	9250	9250	9250	9250	0
444	20231221	114400	303921290	9250	9250	9250	9250	0
445	20231221	114300	303921290	9250	9250	9250	9250	18
446	20231221	114200	303754790	9250	9250	9250	9250	1
447	20231221	114100	303745540	9250	9250	9250	9250	0
448	20231221	114000	303745540	9250	9250	9250	9250	0
449	20231221	113900	303745540	9250	9250	9250	9250	0
450	20231221	113800	303745540	9250	9250	9250	9250	0
451	20231221	113700	303745540	9250	9250	9250	9250	5
452	20231221	113600	303699290	9200	9200	9200	9200	0
453	20231221	113500	303699290	9200	9200	9200	9200	0
454	20231221	113400	303699290	9200	9200	9200	9200	10
455	20231221	113300	303607290	9250	9250	9250	9250	4
456	20231221	113200	303570290	9250	9220	9250	9220	18
457	20231221	113100	303403820	9200	9200	9200	9200	0
458	20231221	113000	303403820	9200	9200	9200	9200	0
459	20231221	112900	303403820	9200	9200	9200	9200	0
460	20231221	112800	303403820	9200	9190	9200	9190	63
461	20231221	112700	302824820	9190	9190	9190	9190	0
462	20231221	112600	302824820	9190	9190	9190	9190	0
463	20231221	112500	302824820	9190	9190	9190	9190	0
464	20231221	112400	302824820	9190	9190	9190	9190	2
465	20231221	112300	302806440	9190	9190	9190	9190	0
466	20231221	112200	302806440	9190	9190	9190	9190	0
467	20231221	112100	302806440	9190	9190	9190	9190	0
468	20231221	112000	302806440	9190	9190	9190	9190	1
469	20231221	111900	302797250	9190	9170	9190	9170	127
470	20231221	111800	301630500	9170	9170	9170	9170	0
471	20231221	111700	301630500	9170	9170	9170	9170	1
472	20231221	111600	301621330	9170	9170	9170	9170	0
473	20231221	111500	301621330	9170	9170	9170	9170	7
474	20231221	111400	301557140	9170	9170	9170	9170	2
475	20231221	111300	301538800	9170	9170	9170	9170	6
476	20231221	111200	301483780	9150	9150	9150	9150	0
477	20231221	111100	301483780	9150	9150	9150	9150	2
478	20231221	111000	301465480	9150	9150	9150	9150	0
479	20231221	110900	301465480	9150	9150	9150	9150	0
480	20231221	110800	301465480	9150	9150	9150	9150	0
481	20231221	110700	301465480	9150	9150	9150	9150	8
482	20231221	110600	301392280	9150	9150	9150	9150	0
483	20231221	110500	301392280	9150	9150	9150	9150	0
484	20231221	110400	301392280	9150	9150	9150	9150	29
485	20231221	110300	301126930	9140	9140	9140	9140	0
486	20231221	110200	301126930	9140	9140	9140	9140	2
487	20231221	110100	301108650	9140	9140	9140	9140	1
488	20231221	110000	301099510	9110	9110	9110	9110	0
489	20231221	105900	301099510	9110	9110	9110	9110	5
490	20231221	105800	301053960	9110	9110	9110	9110	0
491	20231221	105700	301053960	9110	9110	9110	9110	0
492	20231221	105600	301053960	9110	9120	9120	9110	728
493	20231221	105500	294416020	9130	9130	9130	9130	0
494	20231221	105400	294416020	9130	9130	9130	9130	102
495	20231221	105300	293484760	9120	9120	9120	9120	0
496	20231221	105200	293484760	9120	9120	9120	9120	0
497	20231221	105100	293484760	9120	9120	9120	9120	0
498	20231221	105000	293484760	9120	9130	9130	9120	89
499	20231221	104900	292672850	9120	9120	9120	9120	115
500	20231221	104800	291624050	9120	9120	9120	9120	112
501	20231221	104700	290602610	9120	9140	9140	9120	70
502	20231221	104600	289963940	9150	9150	9150	9150	10
503	20231221	104500	289872440	9150	9150	9150	9150	0
504	20231221	104400	289872440	9150	9150	9150	9150	0
505	20231221	104300	289872440	9150	9150	9150	9150	40
506	20231221	104200	289506440	9150	9150	9150	9150	0
507	20231221	104100	289506440	9150	9150	9150	9150	31
508	20231221	104000	289222790	9150	9160	9200	9150	647
509	20231221	103900	283277710	9160	9160	9160	9160	190
510	20231221	103800	281537310	9150	9180	9180	9150	1051
511	20231221	103700	271915270	9190	9200	9200	9190	1284
512	20231221	103600	260104040	9220	9220	9220	9220	0
513	20231221	103500	260104040	9220	9220	9220	9210	391
514	20231221	103400	256502120	9230	9230	9230	9230	21
515	20231221	103300	256308290	9230	9230	9230	9230	0
516	20231221	103200	256308290	9230	9230	9230	9230	0
517	20231221	103100	256308290	9230	9230	9230	9230	0
518	20231221	103000	256308290	9230	9230	9230	9230	0
519	20231221	102900	256308290	9230	9230	9230	9230	19
520	20231221	102800	256132920	9230	9230	9230	9230	2
521	20231221	102700	256114460	9230	9230	9230	9230	48
522	20231221	102600	255671420	9270	9270	9270	9270	5
523	20231221	102500	255625070	9270	9270	9270	9270	0
524	20231221	102400	255625070	9270	9270	9270	9270	0
525	20231221	102300	255625070	9270	9270	9270	9270	0
526	20231221	102200	255625070	9270	9270	9270	9270	10
527	20231221	102100	255532370	9230	9240	9240	9230	10
528	20231221	102000	255439980	9230	9230	9230	9230	0
529	20231221	101900	255439980	9230	9230	9230	9230	2
530	20231221	101800	255421520	9230	9230	9230	9230	0
531	20231221	101700	255421520	9230	9230	9230	9230	581
532	20231221	101600	250058890	9230	9230	9230	9230	0
533	20231221	101500	250058890	9230	9220	9230	9220	199
534	20231221	101400	248222660	9220	9220	9220	9220	0
535	20231221	101300	248222660	9220	9220	9220	9220	0
536	20231221	101200	248222660	9220	9220	9220	9220	0
537	20231221	101100	248222660	9220	9240	9240	9220	500
538	20231221	101000	243608170	9240	9250	9250	9240	300
539	20231221	100900	240835160	9250	9250	9250	9250	0
540	20231221	100800	240835160	9250	9250	9250	9250	0
541	20231221	100700	240835160	9250	9250	9250	9250	1
542	20231221	100600	240825910	9250	9250	9250	9250	0
543	20231221	100500	240825910	9250	9250	9250	9250	0
544	20231221	100400	240825910	9250	9250	9250	9250	0
545	20231221	100300	240825910	9250	9250	9250	9250	0
546	20231221	100200	240825910	9250	9240	9250	9240	14
547	20231221	100100	240696420	9240	9280	9280	9240	2
548	20231221	100000	240677900	9250	9250	9250	9250	0
549	20231221	095900	240677900	9250	9250	9250	9250	0
550	20231221	095800	240677900	9250	9250	9250	9240	148
551	20231221	095700	239308910	9250	9280	9280	9250	151
552	20231221	095600	237907660	9280	9280	9280	9280	0
553	20231221	095500	237907660	9280	9280	9280	9280	0
554	20231221	095400	237907660	9280	9280	9280	9280	0
555	20231221	095300	237907660	9280	9280	9280	9280	340
556	20231221	095200	234752460	9280	9280	9280	9280	13
557	20231221	095100	234631820	9280	9280	9280	9280	56
558	20231221	095000	234112140	9280	9280	9280	9280	1
559	20231221	094900	234102860	9260	9260	9260	9240	99
560	20231221	094800	233188060	9240	9250	9250	9240	10
561	20231221	094700	233095650	9270	9260	9270	9260	2
562	20231221	094600	233077120	9270	9220	9280	9220	119
563	20231221	094500	231978670	9220	9220	9280	9220	45
564	20231221	094400	231563710	9280	9220	9280	9220	2
565	20231221	094300	231545210	9220	9270	9270	9220	163
566	20231221	094200	230037350	9270	9260	9270	9260	8
567	20231221	094100	229963260	9260	9260	9260	9260	0
568	20231221	094000	229963260	9260	9260	9260	9260	121
569	20231221	093900	228842800	9210	9260	9260	9210	111
570	20231221	093800	227817870	9260	9270	9270	9260	74
571	20231221	093700	227132570	9270	9280	9280	9260	297
572	20231221	093600	224381150	9320	9280	9320	9280	16
573	20231221	093500	224232630	9320	9270	9320	9260	44
574	20231221	093400	223824880	9320	9320	9320	9320	6
575	20231221	093300	223768960	9320	9280	9320	9280	151
576	20231221	093200	222362040	9280	9310	9330	9270	1506
577	20231221	093100	208380690	9330	9390	9390	9310	119
578	20231221	093000	207266940	9350	9360	9400	9350	1579
579	20231221	092900	192474300	9350	9340	9350	9340	500
580	20231221	092800	187800820	9280	9320	9320	9280	500
581	20231221	092700	183160610	9340	9370	9370	9330	754
582	20231221	092600	176121530	9370	9310	9370	9310	540
583	20231221	092500	171082420	9310	9300	9310	9270	1092
584	20231221	092400	160926440	9300	9290	9300	9280	197
585	20231221	092300	159094550	9300	9300	9300	9300	31
586	20231221	092200	158806250	9310	9350	9360	9310	711
587	20231221	092100	152176250	9340	9340	9350	9320	335
588	20231221	092000	149047470	9340	9300	9340	9300	40
589	20231221	091900	148674690	9300	9300	9300	9300	256
590	20231221	091800	146293890	9200	9300	9320	9200	1136
591	20231221	091700	135746360	9300	9270	9300	9270	1373
592	20231221	091600	123000880	9280	9250	9280	9250	1977
593	20231221	091500	104683610	9200	9200	9200	9200	0
594	20231221	091400	104683610	9200	9190	9250	9190	204
595	20231221	091300	102800830	9190	9190	9190	9190	100
596	20231221	091200	101881830	9190	9190	9190	9190	0
597	20231221	091100	101881830	9190	9190	9190	9190	5
598	20231221	091000	101835880	9180	9180	9180	9180	0
599	20231221	090900	101835880	9180	9200	9200	9180	538
600	20231221	090800	96895670	9270	9260	9270	9180	852
601	20231221	090700	89007700	9220	9170	9220	9170	394
602	20231221	090600	85381260	9180	9180	9180	9180	0
603	20231221	090500	85381260	9180	9180	9180	9180	176
604	20231221	090400	83765580	9130	9130	9130	9130	88
605	20231221	090300	82962140	9130	9130	9130	9130	3109
606	20231221	090200	54576970	9130	9130	9140	9130	230
607	20231221	090100	52476170	9130	9150	9150	9120	494
608	20231221	090000	47966030	9170	9280	9280	9170	5016