KissMeData/054040/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193300	269772810	5370	5370	5370	5370	709
3	20231219	193200	269772810	5370	5370	5370	5370	0
4	20231219	193100	269772810	5370	5370	5370	5370	0
5	20231219	193000	269772810	5370	5370	5370	5370	0
6	20231219	192900	269772810	5370	5370	5370	5370	0
7	20231219	192800	269772810	5370	5370	5370	5370	0
8	20231219	192700	269772810	5370	5370	5370	5370	0
9	20231219	192600	269772810	5370	5370	5370	5370	0
10	20231219	192500	269772810	5370	5370	5370	5370	0
11	20231219	192400	269772810	5370	5370	5370	5370	0
12	20231219	192300	269772810	5370	5370	5370	5370	0
13	20231219	192200	269772810	5370	5370	5370	5370	0
14	20231219	192100	269772810	5370	5370	5370	5370	0
15	20231219	192000	269772810	5370	5370	5370	5370	0
16	20231219	191900	269772810	5370	5370	5370	5370	0
17	20231219	191800	269772810	5370	5370	5370	5370	0
18	20231219	191700	269772810	5370	5370	5370	5370	0
19	20231219	191600	269772810	5370	5370	5370	5370	0
20	20231219	191500	269772810	5370	5370	5370	5370	0
21	20231219	191400	269772810	5370	5370	5370	5370	0
22	20231219	191300	269772810	5370	5370	5370	5370	0
23	20231219	191200	269772810	5370	5370	5370	5370	0
24	20231219	191100	269772810	5370	5370	5370	5370	0
25	20231219	191000	269772810	5370	5370	5370	5370	0
26	20231219	190900	269772810	5370	5370	5370	5370	0
27	20231219	190800	269772810	5370	5370	5370	5370	0
28	20231219	190700	269772810	5370	5370	5370	5370	0
29	20231219	190600	269772810	5370	5370	5370	5370	0
30	20231219	190500	269772810	5370	5370	5370	5370	0
31	20231219	190400	269772810	5370	5370	5370	5370	0
32	20231219	190300	269772810	5370	5370	5370	5370	709
33	20231219	190200	269772810	5370	5370	5370	5370	0
34	20231219	190100	269772810	5370	5370	5370	5370	0
35	20231219	190000	269772810	5370	5370	5370	5370	0
36	20231219	185900	269772810	5370	5370	5370	5370	0
37	20231219	185800	269772810	5370	5370	5370	5370	0
38	20231219	185700	269772810	5370	5370	5370	5370	0
39	20231219	185600	269772810	5370	5370	5370	5370	0
40	20231219	185500	269772810	5370	5370	5370	5370	0
41	20231219	185400	269772810	5370	5370	5370	5370	0
42	20231219	185300	269772810	5370	5370	5370	5370	0
43	20231219	185200	269772810	5370	5370	5370	5370	0
44	20231219	185100	269772810	5370	5370	5370	5370	0
45	20231219	185000	269772810	5370	5370	5370	5370	0
46	20231219	184900	269772810	5370	5370	5370	5370	0
47	20231219	184800	269772810	5370	5370	5370	5370	0
48	20231219	184700	269772810	5370	5370	5370	5370	0
49	20231219	184600	269772810	5370	5370	5370	5370	0
50	20231219	184500	269772810	5370	5370	5370	5370	0
51	20231219	184400	269772810	5370	5370	5370	5370	0
52	20231219	184300	269772810	5370	5370	5370	5370	0
53	20231219	184200	269772810	5370	5370	5370	5370	0
54	20231219	184100	269772810	5370	5370	5370	5370	0
55	20231219	184000	269772810	5370	5370	5370	5370	0
56	20231219	183900	269772810	5370	5370	5370	5370	0
57	20231219	183800	269772810	5370	5370	5370	5370	0
58	20231219	183700	269772810	5370	5370	5370	5370	0
59	20231219	183600	269772810	5370	5370	5370	5370	0
60	20231219	183500	269772810	5370	5370	5370	5370	0
61	20231219	183400	269772810	5370	5370	5370	5370	0
62	20231219	183300	269772810	5370	5370	5370	5370	709
63	20231219	183200	269772810	5370	5370	5370	5370	0
64	20231219	183100	269772810	5370	5370	5370	5370	0
65	20231219	183000	269772810	5370	5370	5370	5370	0
66	20231219	182900	269772810	5370	5370	5370	5370	0
67	20231219	182800	269772810	5370	5370	5370	5370	0
68	20231219	182700	269772810	5370	5370	5370	5370	0
69	20231219	182600	269772810	5370	5370	5370	5370	0
70	20231219	182500	269772810	5370	5370	5370	5370	0
71	20231219	182400	269772810	5370	5370	5370	5370	0
72	20231219	182300	269772810	5370	5370	5370	5370	0
73	20231219	182200	269772810	5370	5370	5370	5370	0
74	20231219	182100	269772810	5370	5370	5370	5370	0
75	20231219	182000	269772810	5370	5370	5370	5370	0
76	20231219	181900	269772810	5370	5370	5370	5370	0
77	20231219	181800	269772810	5370	5370	5370	5370	0
78	20231219	181700	269772810	5370	5370	5370	5370	0
79	20231219	181600	269772810	5370	5370	5370	5370	0
80	20231219	181500	269772810	5370	5370	5370	5370	0
81	20231219	181400	269772810	5370	5370	5370	5370	0
82	20231219	181300	269772810	5370	5370	5370	5370	0
83	20231219	181200	269772810	5370	5370	5370	5370	0
84	20231219	181100	269772810	5370	5370	5370	5370	0
85	20231219	181000	269772810	5370	5370	5370	5370	0
86	20231219	180900	269772810	5370	5370	5370	5370	0
87	20231219	180800	269772810	5370	5370	5370	5370	0
88	20231219	180700	269772810	5370	5370	5370	5370	0
89	20231219	180600	269772810	5370	5370	5370	5370	0
90	20231219	180500	269772810	5370	5370	5370	5370	0
91	20231219	180400	269772810	5370	5370	5370	5370	0
92	20231219	180300	269772810	5370	5370	5370	5370	709
93	20231219	180200	269772810	5370	5370	5370	5370	0
94	20231219	180100	269772810	5370	5370	5370	5370	0
95	20231219	180000	269772810	5370	5370	5370	5370	0
96	20231219	175900	269772810	5370	5370	5370	5370	0
97	20231219	175800	269772810	5370	5370	5370	5370	0
98	20231219	175700	269772810	5370	5370	5370	5370	0
99	20231219	175600	269772810	5370	5370	5370	5370	0
100	20231219	175500	269772810	5370	5370	5370	5370	0
101	20231219	175400	269772810	5370	5370	5370	5370	0
102	20231219	175300	269772810	5370	5370	5370	5370	0
103	20231219	175200	269772810	5370	5370	5370	5370	0
104	20231219	175100	269772810	5370	5370	5370	5370	0
105	20231219	175000	269772810	5370	5370	5370	5370	0
106	20231219	174900	269772810	5370	5370	5370	5370	0
107	20231219	174800	269772810	5370	5370	5370	5370	0
108	20231219	174700	269772810	5370	5370	5370	5370	0
109	20231219	174600	269772810	5370	5370	5370	5370	0
110	20231219	174500	269772810	5370	5370	5370	5370	0
111	20231219	174400	269772810	5370	5370	5370	5370	0
112	20231219	174300	269772810	5370	5370	5370	5370	0
113	20231219	174200	269772810	5370	5370	5370	5370	0
114	20231219	174100	269772810	5370	5370	5370	5370	0
115	20231219	174000	269772810	5370	5370	5370	5370	0
116	20231219	173900	269772810	5370	5370	5370	5370	0
117	20231219	173800	269772810	5370	5370	5370	5370	0
118	20231219	173700	269772810	5370	5370	5370	5370	0
119	20231219	173600	269772810	5370	5370	5370	5370	0
120	20231219	173500	269772810	5370	5370	5370	5370	0
121	20231219	173400	269772810	5370	5370	5370	5370	0
122	20231219	173300	269772810	5370	5370	5370	5370	709
123	20231219	173200	269772810	5370	5370	5370	5370	0
124	20231219	173100	269772810	5370	5370	5370	5370	0
125	20231219	173000	269772810	5370	5370	5370	5370	0
126	20231219	172900	269772810	5370	5370	5370	5370	0
127	20231219	172800	269772810	5370	5370	5370	5370	0
128	20231219	172700	269772810	5370	5370	5370	5370	0
129	20231219	172600	269772810	5370	5370	5370	5370	0
130	20231219	172500	269772810	5370	5370	5370	5370	0
131	20231219	172400	269772810	5370	5370	5370	5370	0
132	20231219	172300	269772810	5370	5370	5370	5370	0
133	20231219	172200	269772810	5370	5370	5370	5370	0
134	20231219	172100	269772810	5370	5370	5370	5370	0
135	20231219	172000	269772810	5370	5370	5370	5370	0
136	20231219	171900	269772810	5370	5370	5370	5370	0
137	20231219	171800	269772810	5370	5370	5370	5370	0
138	20231219	171700	269772810	5370	5370	5370	5370	0
139	20231219	171600	269772810	5370	5370	5370	5370	0
140	20231219	171500	269772810	5370	5370	5370	5370	0
141	20231219	171400	269772810	5370	5370	5370	5370	0
142	20231219	171300	269772810	5370	5370	5370	5370	0
143	20231219	171200	269772810	5370	5370	5370	5370	0
144	20231219	171100	269772810	5370	5370	5370	5370	0
145	20231219	171000	269772810	5370	5370	5370	5370	0
146	20231219	170900	269772810	5370	5370	5370	5370	0
147	20231219	170800	269772810	5370	5370	5370	5370	0
148	20231219	170700	269772810	5370	5370	5370	5370	0
149	20231219	170600	269772810	5370	5370	5370	5370	0
150	20231219	170500	269772810	5370	5370	5370	5370	0
151	20231219	170400	269772810	5370	5370	5370	5370	0
152	20231219	170300	269772810	5370	5370	5370	5370	709
153	20231219	170200	269772810	5370	5370	5370	5370	0
154	20231219	170100	269772810	5370	5370	5370	5370	0
155	20231219	170000	269772810	5370	5370	5370	5370	0
156	20231219	165900	269772810	5370	5370	5370	5370	0
157	20231219	165800	269772810	5370	5370	5370	5370	0
158	20231219	165700	269772810	5370	5370	5370	5370	0
159	20231219	165600	269772810	5370	5370	5370	5370	0
160	20231219	165500	269772810	5370	5370	5370	5370	0
161	20231219	165400	269772810	5370	5370	5370	5370	0
162	20231219	165300	269772810	5370	5370	5370	5370	0
163	20231219	165200	269772810	5370	5370	5370	5370	0
164	20231219	165100	269772810	5370	5370	5370	5370	0
165	20231219	165000	269772810	5370	5370	5370	5370	0
166	20231219	164900	269772810	5370	5370	5370	5370	0
167	20231219	164800	269772810	5370	5370	5370	5370	0
168	20231219	164700	269772810	5370	5370	5370	5370	0
169	20231219	164600	269772810	5370	5370	5370	5370	0
170	20231219	164500	269772810	5370	5370	5370	5370	0
171	20231219	164400	269772810	5370	5370	5370	5370	0
172	20231219	164300	269772810	5370	5370	5370	5370	0
173	20231219	164200	269772810	5370	5370	5370	5370	0
174	20231219	164100	269772810	5370	5370	5370	5370	0
175	20231219	164000	269772810	5370	5370	5370	5370	0
176	20231219	163900	269772810	5370	5370	5370	5370	0
177	20231219	163800	269772810	5370	5370	5370	5370	0
178	20231219	163700	269772810	5370	5370	5370	5370	0
179	20231219	163600	269772810	5370	5370	5370	5370	0
180	20231219	163500	269772810	5370	5370	5370	5370	0
181	20231219	163400	269772810	5370	5370	5370	5370	0
182	20231219	163300	269772810	5370	5370	5370	5370	709
183	20231219	163200	269772810	5370	5370	5370	5370	0
184	20231219	163100	269772810	5370	5370	5370	5370	0
185	20231219	163000	269772810	5370	5370	5370	5370	0
186	20231219	162900	269772810	5370	5370	5370	5370	0
187	20231219	162800	269772810	5370	5370	5370	5370	0
188	20231219	162700	269772810	5370	5370	5370	5370	0
189	20231219	162600	269772810	5370	5370	5370	5370	0
190	20231219	162500	269772810	5370	5370	5370	5370	0
191	20231219	162400	269772810	5370	5370	5370	5370	0
192	20231219	162300	269772810	5370	5370	5370	5370	0
193	20231219	162200	269772810	5370	5370	5370	5370	0
194	20231219	162100	269772810	5370	5370	5370	5370	0
195	20231219	162000	269772810	5370	5370	5370	5370	0
196	20231219	161900	269772810	5370	5370	5370	5370	0
197	20231219	161800	269772810	5370	5370	5370	5370	0
198	20231219	161700	269772810	5370	5370	5370	5370	0
199	20231219	161600	269772810	5370	5370	5370	5370	0
200	20231219	161500	269772810	5370	5370	5370	5370	0
201	20231219	161400	269772810	5370	5370	5370	5370	0
202	20231219	161300	269772810	5370	5370	5370	5370	0
203	20231219	161200	269772810	5370	5370	5370	5370	0
204	20231219	161100	269772810	5370	5370	5370	5370	0
205	20231219	161000	269772810	5370	5370	5370	5370	0
206	20231219	160900	269772810	5370	5370	5370	5370	0
207	20231219	160800	269772810	5370	5370	5370	5370	0
208	20231219	160700	269772810	5370	5370	5370	5370	0
209	20231219	160600	269772810	5370	5370	5370	5370	0
210	20231219	160500	269772810	5370	5370	5370	5370	0
211	20231219	160400	269772810	5370	5370	5370	5370	0
212	20231219	160300	269772810	5370	5370	5370	5370	709
213	20231219	160200	269772810	5370	5370	5370	5370	0
214	20231219	160100	269772810	5370	5370	5370	5370	0
215	20231219	160000	269772810	5370	5370	5370	5370	0
216	20231219	155900	269772810	5370	5370	5370	5370	0
217	20231219	155800	269772810	5370	5370	5370	5370	0
218	20231219	155700	269772810	5370	5370	5370	5370	0
219	20231219	155600	269772810	5370	5370	5370	5370	0
220	20231219	155500	269772810	5370	5370	5370	5370	0
221	20231219	155400	269772810	5370	5370	5370	5370	0
222	20231219	155300	269772810	5370	5370	5370	5370	0
223	20231219	155200	269772810	5370	5370	5370	5370	0
224	20231219	155100	269772810	5370	5370	5370	5370	0
225	20231219	155000	269772810	5370	5370	5370	5370	0
226	20231219	154900	269772810	5370	5370	5370	5370	0
227	20231219	154800	269772810	5370	5370	5370	5370	0
228	20231219	154700	269772810	5370	5370	5370	5370	0
229	20231219	154600	269772810	5370	5370	5370	5370	0
230	20231219	154500	269772810	5370	5370	5370	5370	0
231	20231219	154400	269772810	5370	5370	5370	5370	0
232	20231219	154300	269772810	5370	5370	5370	5370	0
233	20231219	154200	269772810	5370	5370	5370	5370	0
234	20231219	154100	269772810	5370	5370	5370	5370	0
235	20231219	154000	269772810	5370	5370	5370	5370	0
236	20231219	153900	269772810	5370	5370	5370	5370	0
237	20231219	153800	269772810	5370	5370	5370	5370	0
238	20231219	153700	269772810	5370	5370	5370	5370	0
239	20231219	153600	269772810	5370	5370	5370	5370	0
240	20231219	153500	269772810	5370	5370	5370	5370	0
241	20231219	153400	269772810	5370	5370	5370	5370	0
242	20231219	153300	269772810	5370	5370	5370	5370	709
243	20231219	153200	269772810	5370	5370	5370	5370	0
244	20231219	153100	269772810	5370	5370	5370	5370	0
245	20231219	153000	269772810	5370	5370	5370	5370	709
246	20231219	152900	265965480	5380	5380	5380	5380	0
247	20231219	152800	265965480	5380	5380	5380	5380	0
248	20231219	152700	265965480	5380	5380	5380	5380	0
249	20231219	152600	265965480	5380	5380	5380	5380	0
250	20231219	152500	265965480	5380	5380	5380	5380	0
251	20231219	152400	265965480	5380	5380	5380	5380	0
252	20231219	152300	265965480	5380	5380	5380	5380	0
253	20231219	152200	265965480	5380	5380	5380	5380	0
254	20231219	152100	265965480	5380	5380	5380	5380	0
255	20231219	152000	265965480	5380	5380	5380	5380	0
256	20231219	151900	265965480	5380	5370	5380	5370	384
257	20231219	151800	263903230	5370	5370	5370	5370	51
258	20231219	151700	263629360	5380	5370	5380	5370	44
259	20231219	151600	263393040	5370	5370	5370	5370	36
260	20231219	151500	263199720	5370	5370	5370	5370	48
261	20231219	151400	262941960	5380	5380	5380	5380	29
262	20231219	151300	262785940	5380	5380	5380	5380	30
263	20231219	151200	262624540	5380	5380	5380	5380	19
264	20231219	151100	262522320	5380	5380	5380	5380	1
265	20231219	151000	262516940	5380	5380	5380	5380	68
266	20231219	150900	262151100	5380	5380	5380	5380	820
267	20231219	150800	257739500	5390	5390	5390	5390	88
268	20231219	150700	257265180	5390	5390	5390	5390	0
269	20231219	150600	257265180	5390	5390	5390	5390	0
270	20231219	150500	257265180	5390	5390	5390	5390	0
271	20231219	150400	257265180	5390	5390	5390	5390	0
272	20231219	150300	257265180	5390	5390	5390	5390	0
273	20231219	150200	257265180	5390	5390	5390	5390	0
274	20231219	150100	257265180	5390	5390	5390	5390	20
275	20231219	150000	257157380	5390	5390	5390	5390	0
276	20231219	145900	257157380	5390	5390	5390	5390	0
277	20231219	145800	257157380	5390	5390	5390	5390	0
278	20231219	145700	257157380	5390	5390	5390	5390	0
279	20231219	145600	257157380	5390	5390	5390	5390	0
280	20231219	145500	257157380	5390	5390	5390	5390	0
281	20231219	145400	257157380	5390	5390	5390	5390	0
282	20231219	145300	257157380	5390	5390	5390	5390	0
283	20231219	145200	257157380	5390	5390	5390	5390	0
284	20231219	145100	257157380	5390	5390	5390	5390	190
285	20231219	145000	256133280	5380	5380	5380	5380	0
286	20231219	144900	256133280	5380	5380	5380	5380	0
287	20231219	144800	256133280	5380	5380	5380	5380	0
288	20231219	144700	256133280	5380	5380	5380	5380	0
289	20231219	144600	256133280	5380	5380	5380	5380	49
290	20231219	144500	255869660	5380	5380	5380	5380	58
291	20231219	144400	255557620	5380	5380	5380	5380	1
292	20231219	144300	255552240	5370	5380	5380	5370	900
293	20231219	144200	250716710	5380	5380	5380	5380	0
294	20231219	144100	250716710	5380	5380	5380	5380	100
295	20231219	144000	250178710	5380	5380	5380	5380	0
296	20231219	143900	250178710	5380	5380	5380	5380	220
297	20231219	143800	248995110	5370	5370	5370	5370	10
298	20231219	143700	248941410	5380	5380	5380	5380	100
299	20231219	143600	248403410	5380	5380	5380	5380	101
300	20231219	143500	247860030	5370	5370	5370	5370	51
301	20231219	143400	247586160	5380	5380	5380	5380	400
302	20231219	143300	245434160	5390	5390	5390	5390	0
303	20231219	143200	245434160	5390	5390	5390	5390	0
304	20231219	143100	245434160	5390	5390	5390	5390	0
305	20231219	143000	245434160	5390	5390	5390	5390	1
306	20231219	142900	245428770	5390	5390	5390	5390	0
307	20231219	142800	245428770	5390	5390	5390	5390	0
308	20231219	142700	245428770	5390	5390	5390	5390	2
309	20231219	142600	245417990	5390	5390	5390	5390	43
310	20231219	142500	245186220	5380	5380	5380	5380	1100
311	20231219	142400	239268220	5380	5380	5380	5380	150
312	20231219	142300	238461220	5380	5380	5380	5380	0
313	20231219	142200	238461220	5380	5380	5380	5380	0
314	20231219	142100	238461220	5380	5380	5380	5380	0
315	20231219	142000	238461220	5380	5380	5380	5380	0
316	20231219	141900	238461220	5380	5380	5380	5380	104
317	20231219	141800	237901700	5400	5400	5400	5400	0
318	20231219	141700	237901700	5400	5400	5400	5400	1
319	20231219	141600	237896300	5370	5370	5370	5370	1
320	20231219	141500	237890930	5370	5370	5370	5370	143
321	20231219	141400	237123020	5400	5400	5400	5400	500
322	20231219	141300	234423020	5420	5420	5420	5420	0
323	20231219	141200	234423020	5420	5420	5420	5420	0
324	20231219	141100	234423020	5420	5420	5420	5420	0
325	20231219	141000	234423020	5420	5420	5420	5420	0
326	20231219	140900	234423020	5420	5420	5420	5420	0
327	20231219	140800	234423020	5420	5420	5420	5420	0
328	20231219	140700	234423020	5420	5380	5420	5380	800
329	20231219	140600	230110440	5370	5370	5370	5370	9
330	20231219	140500	230062110	5360	5370	5370	5360	2076
331	20231219	140400	218933750	5370	5390	5390	5370	3734
332	20231219	140300	198847990	5390	5400	5400	5390	4003
333	20231219	140200	177265270	5400	5400	5400	5400	0
334	20231219	140100	177265270	5400	5400	5400	5400	0
335	20231219	140000	177265270	5400	5410	5410	5400	186
336	20231219	135900	176260670	5410	5410	5410	5410	0
337	20231219	135800	176260670	5410	5410	5410	5410	0
338	20231219	135700	176260670	5410	5410	5410	5410	0
339	20231219	135600	176260670	5410	5410	5410	5410	0
340	20231219	135500	176260670	5410	5410	5410	5410	0
341	20231219	135400	176260670	5410	5410	5410	5410	50
342	20231219	135300	175990170	5410	5410	5410	5410	0
343	20231219	135200	175990170	5410	5410	5410	5410	5
344	20231219	135100	175963120	5410	5410	5410	5410	68
345	20231219	135000	175595240	5400	5400	5400	5400	50
346	20231219	134900	175325240	5410	5410	5410	5410	0
347	20231219	134800	175325240	5410	5410	5410	5410	3
348	20231219	134700	175309010	5410	5410	5410	5410	0
349	20231219	134600	175309010	5410	5410	5410	5410	206
350	20231219	134500	174194550	5410	5410	5410	5410	0
351	20231219	134400	174194550	5410	5410	5410	5410	0
352	20231219	134300	174194550	5410	5410	5410	5410	0
353	20231219	134200	174194550	5410	5410	5410	5410	0
354	20231219	134100	174194550	5410	5410	5410	5410	0
355	20231219	134000	174194550	5410	5410	5410	5410	0
356	20231219	133900	174194550	5410	5410	5410	5410	0
357	20231219	133800	174194550	5410	5410	5410	5410	0
358	20231219	133700	174194550	5410	5410	5410	5410	0
359	20231219	133600	174194550	5410	5410	5410	5410	250
360	20231219	133500	172842050	5410	5410	5410	5410	0
361	20231219	133400	172842050	5410	5410	5410	5410	128
362	20231219	133300	172149570	5400	5400	5400	5400	0
363	20231219	133200	172149570	5400	5400	5400	5400	0
364	20231219	133100	172149570	5400	5400	5400	5400	23
365	20231219	133000	172025370	5400	5400	5400	5400	363
366	20231219	132900	170065170	5400	5400	5400	5400	0
367	20231219	132800	170065170	5400	5400	5400	5400	0
368	20231219	132700	170065170	5400	5400	5400	5400	0
369	20231219	132600	170065170	5400	5400	5400	5400	0
370	20231219	132500	170065170	5400	5400	5400	5400	0
371	20231219	132400	170065170	5400	5400	5400	5400	0
372	20231219	132300	170065170	5400	5400	5400	5400	0
373	20231219	132200	170065170	5400	5400	5400	5400	5
374	20231219	132100	170038170	5390	5390	5390	5390	0
375	20231219	132000	170038170	5390	5390	5390	5390	0
376	20231219	131900	170038170	5390	5390	5390	5390	0
377	20231219	131800	170038170	5390	5390	5390	5390	0
378	20231219	131700	170038170	5390	5380	5390	5380	134
379	20231219	131600	169316520	5390	5390	5390	5390	0
380	20231219	131500	169316520	5390	5390	5390	5390	39
381	20231219	131400	169106310	5390	5390	5390	5390	15
382	20231219	131300	169025460	5400	5400	5400	5400	400
383	20231219	131200	166865460	5400	5400	5400	5400	0
384	20231219	131100	166865460	5400	5400	5400	5400	0
385	20231219	131000	166865460	5400	5400	5400	5400	0
386	20231219	130900	166865460	5400	5400	5400	5400	0
387	20231219	130800	166865460	5400	5400	5400	5400	0
388	20231219	130700	166865460	5400	5400	5400	5400	0
389	20231219	130600	166865460	5400	5400	5400	5400	1
390	20231219	130500	166860060	5390	5390	5390	5390	66
391	20231219	130400	166504320	5380	5380	5380	5380	0
392	20231219	130300	166504320	5380	5380	5380	5380	0
393	20231219	130200	166504320	5380	5400	5400	5380	20
394	20231219	130100	166396700	5380	5380	5380	5380	0
395	20231219	130000	166396700	5380	5390	5390	5380	200
396	20231219	125900	165320570	5390	5390	5390	5390	50
397	20231219	125800	165051070	5380	5380	5380	5380	46
398	20231219	125700	164803590	5380	5380	5380	5380	0
399	20231219	125600	164803590	5380	5380	5380	5380	50
400	20231219	125500	164534590	5390	5390	5390	5390	0
401	20231219	125400	164534590	5390	5390	5390	5390	0
402	20231219	125300	164534590	5390	5390	5390	5390	35
403	20231219	125200	164345940	5390	5390	5390	5390	0
404	20231219	125100	164345940	5390	5390	5390	5390	0
405	20231219	125000	164345940	5390	5390	5390	5390	60
406	20231219	124900	164022540	5380	5380	5380	5380	3
407	20231219	124800	164006400	5380	5380	5380	5380	0
408	20231219	124700	164006400	5380	5380	5380	5380	17
409	20231219	124600	163914940	5390	5390	5390	5390	0
410	20231219	124500	163914940	5390	5390	5390	5390	0
411	20231219	124400	163914940	5390	5390	5390	5390	0
412	20231219	124300	163914940	5390	5390	5390	5390	500
413	20231219	124200	161219940	5390	5390	5390	5390	0
414	20231219	124100	161219940	5390	5390	5390	5390	0
415	20231219	124000	161219940	5390	5390	5390	5390	15
416	20231219	123900	161139090	5390	5390	5390	5390	0
417	20231219	123800	161139090	5390	5390	5390	5390	20
418	20231219	123700	161031290	5390	5390	5390	5390	40
419	20231219	123600	160815690	5390	5390	5390	5390	0
420	20231219	123500	160815690	5390	5400	5400	5390	21
421	20231219	123400	160702460	5400	5390	5400	5390	118
422	20231219	123300	160066430	5390	5390	5390	5390	0
423	20231219	123200	160066430	5390	5390	5390	5390	0
424	20231219	123100	160066430	5390	5390	5390	5390	0
425	20231219	123000	160066430	5390	5390	5390	5390	41
426	20231219	122900	159845440	5390	5390	5390	5390	0
427	20231219	122800	159845440	5390	5390	5390	5390	0
428	20231219	122700	159845440	5390	5390	5390	5390	392
429	20231219	122600	157732560	5390	5390	5390	5390	294
430	20231219	122500	156147900	5410	5410	5410	5410	5
431	20231219	122400	156120850	5390	5400	5400	5390	3925
432	20231219	122300	134933020	5400	5400	5400	5400	0
433	20231219	122200	134933020	5400	5400	5400	5400	0
434	20231219	122100	134933020	5400	5400	5400	5400	0
435	20231219	122000	134933020	5400	5400	5400	5400	0
436	20231219	121900	134933020	5400	5400	5400	5400	5
437	20231219	121800	134906020	5410	5410	5410	5410	0
438	20231219	121700	134906020	5410	5400	5410	5400	204
439	20231219	121600	133802420	5400	5400	5400	5400	0
440	20231219	121500	133802420	5400	5400	5400	5400	13
441	20231219	121400	133732220	5400	5400	5400	5400	3
442	20231219	121300	133716020	5400	5400	5400	5400	78
443	20231219	121200	133294820	5400	5400	5400	5400	0
444	20231219	121100	133294820	5400	5400	5400	5400	12
445	20231219	121000	133230020	5400	5400	5400	5400	0
446	20231219	120900	133230020	5400	5400	5400	5400	9
447	20231219	120800	133181420	5400	5400	5400	5400	0
448	20231219	120700	133181420	5400	5400	5400	5400	12
449	20231219	120600	133116620	5400	5400	5400	5400	0
450	20231219	120500	133116620	5400	5400	5400	5400	9
451	20231219	120400	133068020	5400	5400	5400	5400	3
452	20231219	120300	133051820	5400	5400	5400	5400	9
453	20231219	120200	133003220	5410	5410	5410	5410	0
454	20231219	120100	133003220	5410	5410	5410	5410	0
455	20231219	120000	133003220	5410	5410	5410	5410	0
456	20231219	115900	133003220	5410	5410	5410	5410	0
457	20231219	115800	133003220	5410	5410	5410	5410	0
458	20231219	115700	133003220	5410	5410	5410	5410	0
459	20231219	115600	133003220	5410	5410	5410	5410	0
460	20231219	115500	133003220	5410	5410	5410	5410	0
461	20231219	115400	133003220	5410	5410	5410	5410	23
462	20231219	115300	132878790	5400	5400	5400	5400	7
463	20231219	115200	132840990	5400	5410	5410	5400	70
464	20231219	115100	132462410	5410	5410	5410	5410	3
465	20231219	115000	132446180	5410	5410	5410	5410	0
466	20231219	114900	132446180	5410	5410	5410	5410	28
467	20231219	114800	132294700	5400	5400	5400	5400	4
468	20231219	114700	132273100	5400	5400	5400	5400	20
469	20231219	114600	132165100	5400	5400	5400	5400	0
470	20231219	114500	132165100	5400	5400	5400	5400	0
471	20231219	114400	132165100	5400	5400	5400	5400	17
472	20231219	114300	132073300	5400	5400	5400	5400	3
473	20231219	114200	132057100	5400	5400	5400	5400	0
474	20231219	114100	132057100	5400	5400	5400	5400	0
475	20231219	114000	132057100	5400	5400	5400	5400	20
476	20231219	113900	131949100	5400	5400	5400	5400	0
477	20231219	113800	131949100	5400	5400	5400	5400	0
478	20231219	113700	131949100	5400	5400	5400	5400	20
479	20231219	113600	131841100	5410	5410	5410	5410	0
480	20231219	113500	131841100	5410	5410	5410	5410	0
481	20231219	113400	131841100	5410	5410	5410	5410	0
482	20231219	113300	131841100	5410	5410	5410	5410	0
483	20231219	113200	131841100	5410	5410	5410	5410	852
484	20231219	113100	127231780	5400	5400	5410	5400	23
485	20231219	113000	127107550	5410	5410	5410	5410	5
486	20231219	112900	127080500	5410	5410	5410	5410	0
487	20231219	112800	127080500	5410	5410	5410	5410	200
488	20231219	112700	125998500	5410	5400	5410	5400	83
489	20231219	112600	125549500	5400	5400	5400	5400	17
490	20231219	112500	125457700	5400	5400	5400	5400	0
491	20231219	112400	125457700	5400	5410	5410	5400	4
492	20231219	112300	125436090	5400	5400	5400	5400	0
493	20231219	112200	125436090	5400	5410	5410	5400	13
494	20231219	112100	125365790	5400	5400	5400	5400	128
495	20231219	112000	124674590	5400	5400	5400	5400	0
496	20231219	111900	124674590	5400	5400	5400	5400	10
497	20231219	111800	124620590	5400	5400	5400	5400	0
498	20231219	111700	124620590	5400	5400	5400	5400	16
499	20231219	111600	124534190	5410	5410	5410	5410	0
500	20231219	111500	124534190	5410	5410	5410	5410	0
501	20231219	111400	124534190	5410	5400	5410	5400	4
502	20231219	111300	124512580	5400	5400	5400	5400	0
503	20231219	111200	124512580	5400	5400	5400	5400	0
504	20231219	111100	124512580	5400	5400	5400	5400	0
505	20231219	111000	124512580	5400	5400	5400	5400	10
506	20231219	110900	124458580	5410	5410	5410	5410	1
507	20231219	110800	124453170	5400	5400	5400	5400	0
508	20231219	110700	124453170	5400	5400	5400	5400	0
509	20231219	110600	124453170	5400	5400	5400	5400	0
510	20231219	110500	124453170	5400	5400	5400	5400	0
511	20231219	110400	124453170	5400	5400	5400	5400	0
512	20231219	110300	124453170	5400	5400	5400	5400	596
513	20231219	110200	121234770	5400	5400	5400	5400	400
514	20231219	110100	119074770	5400	5400	5400	5400	85
515	20231219	110000	118615770	5400	5400	5400	5400	16
516	20231219	105900	118529370	5400	5400	5400	5400	12
517	20231219	105800	118464570	5400	5400	5400	5400	12
518	20231219	105700	118399770	5400	5390	5400	5390	91
519	20231219	105600	117908530	5390	5380	5390	5380	62
520	20231219	105500	117574470	5380	5390	5390	5380	606
521	20231219	105400	114308160	5390	5390	5390	5390	0
522	20231219	105300	114308160	5390	5390	5390	5390	2
523	20231219	105200	114297380	5390	5390	5390	5390	10
524	20231219	105100	114243480	5390	5390	5390	5390	0
525	20231219	105000	114243480	5390	5390	5390	5390	13
526	20231219	104900	114173410	5390	5390	5390	5390	0
527	20231219	104800	114173410	5390	5400	5400	5390	13
528	20231219	104700	114103240	5390	5390	5390	5390	514
529	20231219	104600	111332780	5400	5400	5400	5400	0
530	20231219	104500	111332780	5400	5400	5400	5400	7
531	20231219	104400	111294980	5400	5400	5400	5400	0
532	20231219	104300	111294980	5400	5400	5400	5400	0
533	20231219	104200	111294980	5400	5400	5400	5400	18
534	20231219	104100	111197780	5400	5400	5400	5400	0
535	20231219	104000	111197780	5400	5400	5420	5400	14
536	20231219	103900	111122160	5400	5400	5400	5400	0
537	20231219	103800	111122160	5400	5400	5400	5400	0
538	20231219	103700	111122160	5400	5410	5410	5400	677
539	20231219	103600	107459630	5420	5420	5420	5420	0
540	20231219	103500	107459630	5420	5420	5420	5420	10
541	20231219	103400	107405430	5420	5440	5440	5410	789
542	20231219	103300	103130080	5450	5450	5450	5450	0
543	20231219	103200	103130080	5450	5450	5450	5450	0
544	20231219	103100	103130080	5450	5420	5450	5420	101
545	20231219	103000	102582630	5460	5430	5460	5420	1053
546	20231219	102900	96856310	5450	5450	5450	5450	0
547	20231219	102800	96856310	5450	5420	5450	5420	207
548	20231219	102700	95734310	5460	5460	5460	5460	0
549	20231219	102600	95734310	5460	5400	5460	5400	1923
550	20231219	102500	85251390	5430	5430	5430	5430	0
551	20231219	102400	85251390	5430	5430	5430	5430	200
552	20231219	102300	84165390	5450	5450	5450	5450	0
553	20231219	102200	84165390	5450	5400	5450	5400	927
554	20231219	102100	79119380	5390	5390	5390	5390	11
555	20231219	102000	79060090	5390	5390	5390	5390	0
556	20231219	101900	79060090	5390	5390	5390	5390	3
557	20231219	101800	79043920	5390	5390	5390	5390	16
558	20231219	101700	78957680	5390	5390	5390	5390	0
559	20231219	101600	78957680	5390	5390	5390	5390	0
560	20231219	101500	78957680	5390	5390	5390	5390	393
561	20231219	101400	76839410	5390	5390	5390	5390	310
562	20231219	101300	75168510	5390	5400	5400	5390	558
563	20231219	101200	72158060	5400	5400	5400	5400	17
564	20231219	101100	72066260	5440	5440	5440	5440	0
565	20231219	101000	72066260	5440	5440	5440	5440	0
566	20231219	100900	72066260	5440	5410	5440	5410	927
567	20231219	100800	67034610	5390	5390	5390	5390	3
568	20231219	100700	67018440	5390	5400	5400	5390	875
569	20231219	100600	62296630	5390	5390	5390	5390	90
570	20231219	100500	61811530	5390	5390	5390	5390	0
571	20231219	100400	61811530	5390	5390	5390	5390	100
572	20231219	100300	61272530	5390	5390	5390	5390	20
573	20231219	100200	61164730	5390	5390	5390	5390	0
574	20231219	100100	61164730	5390	5400	5400	5390	1032
575	20231219	100000	55600930	5400	5400	5400	5400	0
576	20231219	095900	55600930	5400	5400	5400	5400	0
577	20231219	095800	55600930	5400	5400	5400	5400	0
578	20231219	095700	55600930	5400	5400	5400	5400	0
579	20231219	095600	55600930	5400	5400	5400	5400	0
580	20231219	095500	55600930	5400	5400	5400	5400	0
581	20231219	095400	55600930	5400	5400	5400	5400	0
582	20231219	095300	55600930	5400	5400	5400	5400	0
583	20231219	095200	55600930	5400	5400	5400	5400	0
584	20231219	095100	55600930	5400	5400	5400	5400	0
585	20231219	095000	55600930	5400	5400	5400	5400	0
586	20231219	094900	55600930	5400	5400	5400	5400	0
587	20231219	094800	55600930	5400	5400	5400	5400	0
588	20231219	094700	55600930	5400	5400	5400	5400	32
589	20231219	094600	55428130	5400	5400	5400	5400	0
590	20231219	094500	55428130	5400	5400	5400	5400	1
591	20231219	094400	55422730	5400	5400	5400	5400	0
592	20231219	094300	55422730	5400	5400	5400	5400	120
593	20231219	094200	54774730	5430	5430	5430	5430	0
594	20231219	094100	54774730	5430	5430	5430	5430	10
595	20231219	094000	54720430	5430	5430	5430	5430	2
596	20231219	093900	54709570	5430	5430	5430	5430	0
597	20231219	093800	54709570	5430	5430	5430	5430	0
598	20231219	093700	54709570	5430	5430	5430	5430	5
599	20231219	093600	54682420	5380	5380	5380	5380	0
600	20231219	093500	54682420	5380	5380	5380	5380	0
601	20231219	093400	54682420	5380	5380	5380	5380	0
602	20231219	093300	54682420	5380	5380	5380	5380	0
603	20231219	093200	54682420	5380	5380	5380	5380	640
604	20231219	093100	51239220	5380	5380	5380	5380	124
605	20231219	093000	50572100	5380	5390	5390	5380	1465
606	20231219	092900	42677070	5390	5390	5390	5390	50
607	20231219	092800	42407570	5390	5390	5390	5390	0
608	20231219	092700	42407570	5390	5390	5390	5390	300
609	20231219	092600	40790570	5390	5390	5390	5390	0
610	20231219	092500	40790570	5390	5390	5390	5390	0
611	20231219	092400	40790570	5390	5410	5410	5390	553
612	20231219	092300	37808400	5430	5430	5430	5430	0
613	20231219	092200	37808400	5430	5420	5430	5420	50
614	20231219	092100	37536920	5400	5400	5400	5400	11
615	20231219	092000	37477520	5390	5390	5390	5390	474
616	20231219	091900	34922660	5390	5390	5390	5390	0
617	20231219	091800	34922660	5390	5390	5390	5390	211
618	20231219	091700	33785370	5390	5390	5390	5390	0
619	20231219	091600	33785370	5390	5390	5390	5390	0
620	20231219	091500	33785370	5390	5390	5390	5390	0
621	20231219	091400	33785370	5390	5390	5390	5390	37
622	20231219	091300	33585940	5390	5400	5400	5380	1520
623	20231219	091200	25394570	5440	5440	5440	5440	0
624	20231219	091100	25394570	5440	5440	5440	5440	0
625	20231219	091000	25394570	5440	5440	5440	5440	30
626	20231219	090900	25231370	5440	5400	5440	5400	530
627	20231219	090800	22364170	5440	5400	5440	5400	266
628	20231219	090700	20927130	5400	5400	5400	5400	22
629	20231219	090600	20808330	5400	5400	5400	5400	2
630	20231219	090500	20797530	5390	5420	5420	5390	1282
631	20231219	090400	13872210	5400	5400	5400	5400	0
632	20231219	090300	13872210	5400	5380	5400	5380	424
633	20231219	090200	11586770	5390	5400	5400	5390	230
634	20231219	090100	10344810	5410	5410	5410	5410	1
635	20231219	090000	10339400	5420	5430	5430	5420	1907