KissMeData/014280/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185900	548305960	5770	5770	5770	5770	1832
3	20231219	185800	548305960	5770	5770	5770	5770	0
4	20231219	185700	548305960	5770	5770	5770	5770	0
5	20231219	185600	548305960	5770	5770	5770	5770	0
6	20231219	185500	548305960	5770	5770	5770	5770	0
7	20231219	185400	548305960	5770	5770	5770	5770	0
8	20231219	185300	548305960	5770	5770	5770	5770	0
9	20231219	185200	548305960	5770	5770	5770	5770	0
10	20231219	185100	548305960	5770	5770	5770	5770	0
11	20231219	185000	548305960	5770	5770	5770	5770	0
12	20231219	184900	548305960	5770	5770	5770	5770	0
13	20231219	184800	548305960	5770	5770	5770	5770	0
14	20231219	184700	548305960	5770	5770	5770	5770	0
15	20231219	184600	548305960	5770	5770	5770	5770	0
16	20231219	184500	548305960	5770	5770	5770	5770	0
17	20231219	184400	548305960	5770	5770	5770	5770	0
18	20231219	184300	548305960	5770	5770	5770	5770	0
19	20231219	184200	548305960	5770	5770	5770	5770	0
20	20231219	184100	548305960	5770	5770	5770	5770	0
21	20231219	184000	548305960	5770	5770	5770	5770	0
22	20231219	183900	548305960	5770	5770	5770	5770	0
23	20231219	183800	548305960	5770	5770	5770	5770	0
24	20231219	183700	548305960	5770	5770	5770	5770	0
25	20231219	183600	548305960	5770	5770	5770	5770	0
26	20231219	183500	548305960	5770	5770	5770	5770	0
27	20231219	183400	548305960	5770	5770	5770	5770	0
28	20231219	183300	548305960	5770	5770	5770	5770	0
29	20231219	183200	548305960	5770	5770	5770	5770	0
30	20231219	183100	548305960	5770	5770	5770	5770	0
31	20231219	183000	548305960	5770	5770	5770	5770	0
32	20231219	182900	548305960	5770	5770	5770	5770	1832
33	20231219	182800	548305960	5770	5770	5770	5770	0
34	20231219	182700	548305960	5770	5770	5770	5770	0
35	20231219	182600	548305960	5770	5770	5770	5770	0
36	20231219	182500	548305960	5770	5770	5770	5770	0
37	20231219	182400	548305960	5770	5770	5770	5770	0
38	20231219	182300	548305960	5770	5770	5770	5770	0
39	20231219	182200	548305960	5770	5770	5770	5770	0
40	20231219	182100	548305960	5770	5770	5770	5770	0
41	20231219	182000	548305960	5770	5770	5770	5770	0
42	20231219	181900	548305960	5770	5770	5770	5770	0
43	20231219	181800	548305960	5770	5770	5770	5770	0
44	20231219	181700	548305960	5770	5770	5770	5770	0
45	20231219	181600	548305960	5770	5770	5770	5770	0
46	20231219	181500	548305960	5770	5770	5770	5770	0
47	20231219	181400	548305960	5770	5770	5770	5770	0
48	20231219	181300	548305960	5770	5770	5770	5770	0
49	20231219	181200	548305960	5770	5770	5770	5770	0
50	20231219	181100	548305960	5770	5770	5770	5770	0
51	20231219	181000	548305960	5770	5770	5770	5770	0
52	20231219	180900	548305960	5770	5770	5770	5770	0
53	20231219	180800	548305960	5770	5770	5770	5770	0
54	20231219	180700	548305960	5770	5770	5770	5770	0
55	20231219	180600	548305960	5770	5770	5770	5770	0
56	20231219	180500	548305960	5770	5770	5770	5770	0
57	20231219	180400	548305960	5770	5770	5770	5770	0
58	20231219	180300	548305960	5770	5770	5770	5770	0
59	20231219	180200	548305960	5770	5770	5770	5770	0
60	20231219	180100	548305960	5770	5770	5770	5770	0
61	20231219	180000	548305960	5770	5770	5770	5770	0
62	20231219	175900	548305960	5770	5770	5770	5770	1832
63	20231219	175800	548305960	5770	5770	5770	5770	0
64	20231219	175700	548305960	5770	5770	5770	5770	0
65	20231219	175600	548305960	5770	5770	5770	5770	0
66	20231219	175500	548305960	5770	5770	5770	5770	0
67	20231219	175400	548305960	5770	5770	5770	5770	0
68	20231219	175300	548305960	5770	5770	5770	5770	0
69	20231219	175200	548305960	5770	5770	5770	5770	0
70	20231219	175100	548305960	5770	5770	5770	5770	0
71	20231219	175000	548305960	5770	5770	5770	5770	0
72	20231219	174900	548305960	5770	5770	5770	5770	0
73	20231219	174800	548305960	5770	5770	5770	5770	0
74	20231219	174700	548305960	5770	5770	5770	5770	0
75	20231219	174600	548305960	5770	5770	5770	5770	0
76	20231219	174500	548305960	5770	5770	5770	5770	0
77	20231219	174400	548305960	5770	5770	5770	5770	0
78	20231219	174300	548305960	5770	5770	5770	5770	0
79	20231219	174200	548305960	5770	5770	5770	5770	0
80	20231219	174100	548305960	5770	5770	5770	5770	0
81	20231219	174000	548305960	5770	5770	5770	5770	0
82	20231219	173900	548305960	5770	5770	5770	5770	0
83	20231219	173800	548305960	5770	5770	5770	5770	0
84	20231219	173700	548305960	5770	5770	5770	5770	0
85	20231219	173600	548305960	5770	5770	5770	5770	0
86	20231219	173500	548305960	5770	5770	5770	5770	0
87	20231219	173400	548305960	5770	5770	5770	5770	0
88	20231219	173300	548305960	5770	5770	5770	5770	0
89	20231219	173200	548305960	5770	5770	5770	5770	0
90	20231219	173100	548305960	5770	5770	5770	5770	0
91	20231219	173000	548305960	5770	5770	5770	5770	0
92	20231219	172900	548305960	5770	5770	5770	5770	1832
93	20231219	172800	548305960	5770	5770	5770	5770	0
94	20231219	172700	548305960	5770	5770	5770	5770	0
95	20231219	172600	548305960	5770	5770	5770	5770	0
96	20231219	172500	548305960	5770	5770	5770	5770	0
97	20231219	172400	548305960	5770	5770	5770	5770	0
98	20231219	172300	548305960	5770	5770	5770	5770	0
99	20231219	172200	548305960	5770	5770	5770	5770	0
100	20231219	172100	548305960	5770	5770	5770	5770	0
101	20231219	172000	548305960	5770	5770	5770	5770	0
102	20231219	171900	548305960	5770	5770	5770	5770	0
103	20231219	171800	548305960	5770	5770	5770	5770	0
104	20231219	171700	548305960	5770	5770	5770	5770	0
105	20231219	171600	548305960	5770	5770	5770	5770	0
106	20231219	171500	548305960	5770	5770	5770	5770	0
107	20231219	171400	548305960	5770	5770	5770	5770	0
108	20231219	171300	548305960	5770	5770	5770	5770	0
109	20231219	171200	548305960	5770	5770	5770	5770	0
110	20231219	171100	548305960	5770	5770	5770	5770	0
111	20231219	171000	548305960	5770	5770	5770	5770	0
112	20231219	170900	548305960	5770	5770	5770	5770	0
113	20231219	170800	548305960	5770	5770	5770	5770	0
114	20231219	170700	548305960	5770	5770	5770	5770	0
115	20231219	170600	548305960	5770	5770	5770	5770	0
116	20231219	170500	548305960	5770	5770	5770	5770	0
117	20231219	170400	548305960	5770	5770	5770	5770	0
118	20231219	170300	548305960	5770	5770	5770	5770	0
119	20231219	170200	548305960	5770	5770	5770	5770	0
120	20231219	170100	548305960	5770	5770	5770	5770	0
121	20231219	170000	548305960	5770	5770	5770	5770	0
122	20231219	165900	548305960	5770	5770	5770	5770	1832
123	20231219	165800	548305960	5770	5770	5770	5770	0
124	20231219	165700	548305960	5770	5770	5770	5770	0
125	20231219	165600	548305960	5770	5770	5770	5770	0
126	20231219	165500	548305960	5770	5770	5770	5770	0
127	20231219	165400	548305960	5770	5770	5770	5770	0
128	20231219	165300	548305960	5770	5770	5770	5770	0
129	20231219	165200	548305960	5770	5770	5770	5770	0
130	20231219	165100	548305960	5770	5770	5770	5770	0
131	20231219	165000	548305960	5770	5770	5770	5770	0
132	20231219	164900	548305960	5770	5770	5770	5770	0
133	20231219	164800	548305960	5770	5770	5770	5770	0
134	20231219	164700	548305960	5770	5770	5770	5770	0
135	20231219	164600	548305960	5770	5770	5770	5770	0
136	20231219	164500	548305960	5770	5770	5770	5770	0
137	20231219	164400	548305960	5770	5770	5770	5770	0
138	20231219	164300	548305960	5770	5770	5770	5770	0
139	20231219	164200	548305960	5770	5770	5770	5770	0
140	20231219	164100	548305960	5770	5770	5770	5770	0
141	20231219	164000	548305960	5770	5770	5770	5770	0
142	20231219	163900	548305960	5770	5770	5770	5770	0
143	20231219	163800	548305960	5770	5770	5770	5770	0
144	20231219	163700	548305960	5770	5770	5770	5770	0
145	20231219	163600	548305960	5770	5770	5770	5770	0
146	20231219	163500	548305960	5770	5770	5770	5770	0
147	20231219	163400	548305960	5770	5770	5770	5770	0
148	20231219	163300	548305960	5770	5770	5770	5770	0
149	20231219	163200	548305960	5770	5770	5770	5770	0
150	20231219	163100	548305960	5770	5770	5770	5770	0
151	20231219	163000	548305960	5770	5770	5770	5770	0
152	20231219	162900	548305960	5770	5770	5770	5770	1832
153	20231219	162800	548305960	5770	5770	5770	5770	0
154	20231219	162700	548305960	5770	5770	5770	5770	0
155	20231219	162600	548305960	5770	5770	5770	5770	0
156	20231219	162500	548305960	5770	5770	5770	5770	0
157	20231219	162400	548305960	5770	5770	5770	5770	0
158	20231219	162300	548305960	5770	5770	5770	5770	0
159	20231219	162200	548305960	5770	5770	5770	5770	0
160	20231219	162100	548305960	5770	5770	5770	5770	0
161	20231219	162000	548305960	5770	5770	5770	5770	0
162	20231219	161900	548305960	5770	5770	5770	5770	0
163	20231219	161800	548305960	5770	5770	5770	5770	0
164	20231219	161700	548305960	5770	5770	5770	5770	0
165	20231219	161600	548305960	5770	5770	5770	5770	0
166	20231219	161500	548305960	5770	5770	5770	5770	0
167	20231219	161400	548305960	5770	5770	5770	5770	0
168	20231219	161300	548305960	5770	5770	5770	5770	0
169	20231219	161200	548305960	5770	5770	5770	5770	0
170	20231219	161100	548305960	5770	5770	5770	5770	0
171	20231219	161000	548305960	5770	5770	5770	5770	0
172	20231219	160900	548305960	5770	5770	5770	5770	0
173	20231219	160800	548305960	5770	5770	5770	5770	0
174	20231219	160700	548305960	5770	5770	5770	5770	0
175	20231219	160600	548305960	5770	5770	5770	5770	0
176	20231219	160500	548305960	5770	5770	5770	5770	0
177	20231219	160400	548305960	5770	5770	5770	5770	0
178	20231219	160300	548305960	5770	5770	5770	5770	0
179	20231219	160200	548305960	5770	5770	5770	5770	0
180	20231219	160100	548305960	5770	5770	5770	5770	0
181	20231219	160000	548305960	5770	5770	5770	5770	0
182	20231219	155900	548305960	5770	5770	5770	5770	1832
183	20231219	155800	548305960	5770	5770	5770	5770	0
184	20231219	155700	548305960	5770	5770	5770	5770	0
185	20231219	155600	548305960	5770	5770	5770	5770	0
186	20231219	155500	548305960	5770	5770	5770	5770	0
187	20231219	155400	548305960	5770	5770	5770	5770	0
188	20231219	155300	548305960	5770	5770	5770	5770	0
189	20231219	155200	548305960	5770	5770	5770	5770	0
190	20231219	155100	548305960	5770	5770	5770	5770	0
191	20231219	155000	548305960	5770	5770	5770	5770	0
192	20231219	154900	548305960	5770	5770	5770	5770	0
193	20231219	154800	548305960	5770	5770	5770	5770	0
194	20231219	154700	548305960	5770	5770	5770	5770	0
195	20231219	154600	548305960	5770	5770	5770	5770	0
196	20231219	154500	548305960	5770	5770	5770	5770	0
197	20231219	154400	548305960	5770	5770	5770	5770	0
198	20231219	154300	548305960	5770	5770	5770	5770	0
199	20231219	154200	548305960	5770	5770	5770	5770	0
200	20231219	154100	548305960	5770	5770	5770	5770	0
201	20231219	154000	548305960	5770	5770	5770	5770	0
202	20231219	153900	548305960	5770	5770	5770	5770	0
203	20231219	153800	548305960	5770	5770	5770	5770	0
204	20231219	153700	548305960	5770	5770	5770	5770	0
205	20231219	153600	548305960	5770	5770	5770	5770	0
206	20231219	153500	548305960	5770	5770	5770	5770	0
207	20231219	153400	548305960	5770	5770	5770	5770	0
208	20231219	153300	548305960	5770	5770	5770	5770	0
209	20231219	153200	548305960	5770	5770	5770	5770	0
210	20231219	153100	548305960	5770	5770	5770	5770	0
211	20231219	153000	548305960	5770	5770	5770	5770	1832
212	20231219	152900	537735320	5770	5770	5770	5770	0
213	20231219	152800	537735320	5770	5770	5770	5770	0
214	20231219	152700	537735320	5770	5770	5770	5770	0
215	20231219	152600	537735320	5770	5770	5770	5770	0
216	20231219	152500	537735320	5770	5770	5770	5770	0
217	20231219	152400	537735320	5770	5770	5770	5770	0
218	20231219	152300	537735320	5770	5770	5770	5770	0
219	20231219	152200	537735320	5770	5770	5770	5770	0
220	20231219	152100	537735320	5770	5770	5770	5770	0
221	20231219	152000	537735320	5770	5770	5770	5770	0
222	20231219	151900	537735320	5770	5770	5770	5770	0
223	20231219	151800	537735320	5770	5770	5770	5770	1
224	20231219	151700	537729550	5760	5750	5770	5750	236
225	20231219	151600	536372410	5780	5780	5780	5780	0
226	20231219	151500	536372410	5780	5760	5780	5760	7
227	20231219	151400	536332070	5780	5780	5780	5780	14
228	20231219	151300	536251150	5760	5780	5780	5760	12
229	20231219	151200	536181830	5780	5770	5780	5770	3
230	20231219	151100	536164500	5780	5780	5780	5780	0
231	20231219	151000	536164500	5780	5750	5780	5750	126
232	20231219	150900	535439890	5760	5760	5760	5760	12
233	20231219	150800	535370770	5750	5770	5780	5750	68
234	20231219	150700	534979320	5780	5770	5780	5770	17
235	20231219	150600	534881150	5770	5760	5770	5760	330
236	20231219	150500	532977190	5780	5780	5780	5780	0
237	20231219	150400	532977190	5780	5770	5780	5770	2
238	20231219	150300	532965640	5780	5770	5780	5770	36
239	20231219	150200	532757570	5790	5790	5790	5790	0
240	20231219	150100	532757570	5790	5790	5790	5790	0
241	20231219	150000	532757570	5790	5780	5790	5760	61
242	20231219	145900	532405960	5790	5780	5790	5780	502
243	20231219	145800	529504390	5770	5770	5770	5770	22
244	20231219	145700	529377450	5770	5770	5770	5770	0
245	20231219	145600	529377450	5770	5770	5770	5770	2
246	20231219	145500	529365910	5780	5780	5780	5780	0
247	20231219	145400	529365910	5780	5770	5780	5770	2
248	20231219	145300	529354360	5780	5780	5780	5780	0
249	20231219	145200	529354360	5780	5780	5780	5780	0
250	20231219	145100	529354360	5780	5770	5780	5770	3
251	20231219	145000	529337040	5770	5770	5770	5770	7
252	20231219	144900	529296650	5780	5770	5780	5770	89
253	20231219	144800	528783110	5770	5770	5770	5770	2
254	20231219	144700	528771570	5760	5760	5760	5760	1
255	20231219	144600	528765810	5770	5770	5770	5770	0
256	20231219	144500	528765810	5770	5770	5770	5770	9
257	20231219	144400	528713880	5770	5770	5770	5770	0
258	20231219	144300	528713880	5770	5770	5770	5760	5
259	20231219	144200	528685050	5760	5760	5760	5760	1
260	20231219	144100	528679290	5760	5760	5760	5760	0
261	20231219	144000	528679290	5760	5760	5760	5760	0
262	20231219	143900	528679290	5760	5760	5760	5760	0
263	20231219	143800	528679290	5760	5760	5760	5760	0
264	20231219	143700	528679290	5760	5760	5760	5760	151
265	20231219	143600	527809530	5770	5770	5770	5770	0
266	20231219	143500	527809530	5770	5770	5770	5770	1
267	20231219	143400	527803760	5770	5770	5770	5770	0
268	20231219	143300	527803760	5770	5770	5770	5770	15
269	20231219	143200	527717210	5760	5760	5760	5760	0
270	20231219	143100	527717210	5760	5780	5780	5760	12
271	20231219	143000	527648050	5780	5780	5780	5780	1
272	20231219	142900	527642270	5770	5770	5770	5770	0
273	20231219	142800	527642270	5770	5770	5770	5770	1
274	20231219	142700	527636500	5780	5780	5780	5780	0
275	20231219	142600	527636500	5780	5780	5780	5780	10
276	20231219	142500	527578700	5770	5770	5770	5770	0
277	20231219	142400	527578700	5770	5770	5770	5770	0
278	20231219	142300	527578700	5770	5770	5770	5770	1
279	20231219	142200	527572930	5780	5780	5780	5780	1
280	20231219	142100	527567150	5790	5790	5790	5790	0
281	20231219	142000	527567150	5790	5790	5790	5790	0
282	20231219	141900	527567150	5790	5790	5790	5790	0
283	20231219	141800	527567150	5790	5790	5790	5760	460
284	20231219	141700	524916870	5770	5770	5770	5770	0
285	20231219	141600	524916870	5770	5770	5770	5770	0
286	20231219	141500	524916870	5770	5780	5780	5770	606
287	20231219	141400	521419750	5780	5780	5780	5780	9
288	20231219	141300	521367730	5780	5790	5790	5780	16
289	20231219	141200	521275100	5790	5790	5790	5790	36
290	20231219	141100	521066660	5790	5790	5790	5790	0
291	20231219	141000	521066660	5790	5790	5790	5790	0
292	20231219	140900	521066660	5790	5790	5790	5790	10
293	20231219	140800	521008760	5790	5770	5790	5770	277
294	20231219	140700	519407700	5780	5780	5780	5780	0
295	20231219	140600	519407700	5780	5780	5780	5780	154
296	20231219	140500	518517580	5770	5770	5770	5770	0
297	20231219	140400	518517580	5770	5770	5770	5770	162
298	20231219	140300	517582840	5770	5770	5770	5770	1
299	20231219	140200	517577070	5780	5780	5780	5780	0
300	20231219	140100	517577070	5780	5780	5780	5780	5
301	20231219	140000	517548170	5780	5770	5780	5770	8
302	20231219	135900	517501960	5770	5770	5770	5770	18
303	20231219	135800	517398100	5770	5770	5770	5770	5
304	20231219	135700	517369250	5780	5780	5780	5780	10
305	20231219	135600	517311450	5780	5780	5780	5770	50
306	20231219	135500	517022500	5770	5770	5770	5770	40
307	20231219	135400	516791700	5770	5780	5780	5770	1773
308	20231219	135300	506543810	5780	5780	5780	5780	0
309	20231219	135200	506543810	5780	5790	5790	5780	110
310	20231219	135100	505906960	5790	5790	5790	5790	1868
311	20231219	135000	495091240	5800	5790	5800	5790	1200
312	20231219	134900	488143210	5790	5780	5790	5780	10
313	20231219	134800	488085360	5780	5780	5780	5780	460
314	20231219	134700	485426560	5780	5780	5780	5780	2
315	20231219	134600	485415000	5800	5790	5800	5790	2000
316	20231219	134500	473816100	5780	5790	5790	5780	2012
317	20231219	134400	462166640	5780	5780	5780	5780	0
318	20231219	134300	462166640	5780	5780	5780	5780	7
319	20231219	134200	462126180	5790	5780	5790	5780	62
320	20231219	134100	461767670	5790	5790	5790	5790	5
321	20231219	134000	461738720	5780	5780	5780	5780	6
322	20231219	133900	461704040	5780	5780	5780	5780	0
323	20231219	133800	461704040	5780	5780	5780	5780	4
324	20231219	133700	461680920	5780	5780	5780	5780	0
325	20231219	133600	461680920	5780	5780	5780	5780	7
326	20231219	133500	461640460	5780	5780	5780	5780	18
327	20231219	133400	461536420	5780	5780	5780	5780	1
328	20231219	133300	461530640	5790	5770	5790	5770	9
329	20231219	133200	461478590	5790	5780	5790	5770	60
330	20231219	133100	461131760	5790	5770	5790	5770	7
331	20231219	133000	461091320	5790	5780	5790	5780	10
332	20231219	132900	461033440	5770	5780	5780	5770	3
333	20231219	132800	461016120	5790	5780	5790	5770	3110
334	20231219	132700	443069310	5780	5770	5780	5770	205
335	20231219	132600	441884460	5770	5770	5770	5770	2
336	20231219	132500	441872920	5790	5770	5790	5770	5
337	20231219	132400	441844050	5770	5770	5790	5770	9
338	20231219	132300	441792060	5770	5760	5770	5760	35
339	20231219	132200	441590420	5760	5760	5760	5760	4
340	20231219	132100	441567380	5770	5770	5770	5770	4
341	20231219	132000	441544300	5760	5760	5760	5760	4
342	20231219	131900	441521260	5770	5760	5770	5760	12
343	20231219	131800	441452130	5760	5760	5760	5760	7
344	20231219	131700	441411810	5760	5770	5770	5760	5
345	20231219	131600	441383000	5770	5770	5770	5770	1
346	20231219	131500	441377230	5760	5770	5770	5760	26
347	20231219	131400	441227270	5770	5770	5770	5770	2010
348	20231219	131300	429629570	5770	5760	5770	5760	2006
349	20231219	131200	418054990	5770	5780	5780	5770	400
350	20231219	131100	415746080	5780	5780	5780	5780	7
351	20231219	131000	415705620	5790	5780	5790	5780	91
352	20231219	130900	415179110	5780	5780	5780	5780	1
353	20231219	130800	415173330	5800	5780	5800	5780	7
354	20231219	130700	415132800	5800	5800	5800	5800	0
355	20231219	130600	415132800	5800	5780	5800	5780	7
356	20231219	130500	415092290	5800	5790	5800	5790	2
357	20231219	130400	415080700	5780	5790	5790	5780	3
358	20231219	130300	415063350	5800	5790	5800	5790	4
359	20231219	130200	415040180	5780	5790	5800	5780	6
360	20231219	130100	415005460	5790	5790	5790	5790	2896
361	20231219	130000	398237620	5780	5780	5780	5780	1124
362	20231219	125900	391740900	5770	5770	5770	5770	5
363	20231219	125800	391712050	5780	5780	5780	5780	1
364	20231219	125700	391706270	5780	5770	5780	5770	104
365	20231219	125600	391105190	5770	5770	5770	5770	0
366	20231219	125500	391105190	5770	5780	5780	5770	6
367	20231219	125400	391070550	5770	5770	5770	5770	0
368	20231219	125300	391070550	5770	5780	5780	5770	9
369	20231219	125200	391018600	5770	5770	5770	5770	3
370	20231219	125100	391001290	5780	5780	5780	5780	1
371	20231219	125000	390995510	5780	5770	5780	5770	8
372	20231219	124900	390949340	5770	5770	5770	5770	0
373	20231219	124800	390949340	5770	5770	5770	5770	7
374	20231219	124700	390908950	5780	5780	5780	5780	1
375	20231219	124600	390903170	5770	5770	5770	5770	6
376	20231219	124500	390868550	5770	5770	5770	5770	2
377	20231219	124400	390857010	5770	5770	5770	5770	2
378	20231219	124300	390845470	5780	5770	5780	5770	6
379	20231219	124200	390810840	5770	5780	5780	5770	22
380	20231219	124100	390683770	5780	5770	5780	5770	6
381	20231219	124000	390649140	5780	5770	5780	5770	6
382	20231219	123900	390614470	5770	5770	5780	5770	11
383	20231219	123800	390550950	5760	5760	5760	5760	0
384	20231219	123700	390550950	5760	5760	5760	5760	5
385	20231219	123600	390522150	5770	5770	5770	5770	3
386	20231219	123500	390504840	5780	5770	5780	5770	4
387	20231219	123400	390481750	5770	5770	5770	5770	22
388	20231219	123300	390354810	5770	5770	5770	5770	0
389	20231219	123200	390354810	5770	5770	5780	5770	5
390	20231219	123100	390325950	5770	5770	5770	5770	431
391	20231219	123000	387839080	5770	5770	5770	5770	4
392	20231219	122900	387816000	5780	5780	5780	5780	1
393	20231219	122800	387810220	5770	5770	5780	5770	109
394	20231219	122700	387181270	5770	5770	5770	5770	3
395	20231219	122600	387163960	5770	5770	5770	5770	0
396	20231219	122500	387163960	5770	5770	5770	5770	7
397	20231219	122400	387123570	5780	5780	5780	5780	0
398	20231219	122300	387123570	5780	5780	5780	5780	179
399	20231219	122200	386088950	5780	5780	5780	5780	0
400	20231219	122100	386088950	5780	5780	5780	5780	7
401	20231219	122000	386048490	5790	5780	5790	5780	12
402	20231219	121900	385979030	5780	5780	5780	5780	1
403	20231219	121800	385973250	5780	5780	5790	5780	10
404	20231219	121700	385915440	5790	5790	5790	5790	0
405	20231219	121600	385915440	5790	5780	5790	5780	108
406	20231219	121500	385291180	5790	5790	5790	5790	1
407	20231219	121400	385285390	5780	5780	5790	5780	16
408	20231219	121300	385192840	5790	5790	5790	5790	1
409	20231219	121200	385187050	5780	5790	5790	5780	6
410	20231219	121100	385152360	5780	5790	5790	5780	27
411	20231219	121000	384996290	5800	5800	5800	5800	0
412	20231219	120900	384996290	5800	5780	5800	5780	7
413	20231219	120800	384955780	5780	5790	5790	5780	202
414	20231219	120700	383787710	5790	5790	5800	5790	256
415	20231219	120600	382305460	5800	5790	5800	5790	5
416	20231219	120500	382276480	5800	5790	5800	5790	102
417	20231219	120400	381685890	5780	5780	5790	5780	7
418	20231219	120300	381645400	5800	5790	5800	5790	4
419	20231219	120200	381622210	5780	5780	5790	5780	7
420	20231219	120100	381581740	5790	5790	5800	5790	128
421	20231219	120000	380840140	5780	5780	5780	5780	179
422	20231219	115900	379805520	5800	5790	5800	5790	53
423	20231219	115800	379498630	5790	5790	5790	5790	340
424	20231219	115700	377530030	5800	5800	5800	5790	113
425	20231219	115600	376874730	5790	5800	5800	5790	1461
426	20231219	115500	368401000	5800	5800	5800	5790	607
427	20231219	115400	364886440	5790	5790	5790	5790	11
428	20231219	115300	364822750	5800	5790	5800	5790	1433
429	20231219	115200	356522700	5790	5790	5790	5790	316
430	20231219	115100	354693060	5790	5790	5790	5780	624
431	20231219	115000	351080170	5790	5780	5790	5780	439
432	20231219	114900	348538390	5790	5780	5790	5780	430
433	20231219	114800	346052960	5780	5780	5780	5770	2021
434	20231219	114700	334371780	5770	5770	5770	5770	5
435	20231219	114600	334342930	5780	5770	5780	5770	10
436	20231219	114500	334285170	5780	5780	5780	5780	2
437	20231219	114400	334273610	5780	5770	5780	5770	7
438	20231219	114300	334233210	5780	5780	5780	5780	360
439	20231219	114200	332152410	5770	5770	5770	5770	32
440	20231219	114100	331967770	5780	5780	5780	5780	12
441	20231219	114000	331898410	5770	5770	5770	5770	5
442	20231219	113900	331869560	5770	5770	5770	5770	3
443	20231219	113800	331852250	5770	5770	5770	5770	4
444	20231219	113700	331829170	5770	5770	5770	5770	3
445	20231219	113600	331811860	5780	5780	5780	5780	10
446	20231219	113500	331754060	5770	5770	5770	5770	7
447	20231219	113400	331713670	5770	5770	5770	5770	0
448	20231219	113300	331713670	5770	5780	5780	5770	12
449	20231219	113200	331644340	5770	5770	5770	5770	0
450	20231219	113100	331644340	5770	5780	5780	5770	8
451	20231219	113000	331598170	5780	5770	5780	5770	264
452	20231219	112900	330074870	5770	5780	5780	5770	6
453	20231219	112800	330040200	5780	5770	5780	5770	406
454	20231219	112700	327697560	5780	5780	5780	5780	0
455	20231219	112600	327697560	5780	5770	5780	5770	12
456	20231219	112500	327628260	5780	5780	5780	5780	0
457	20231219	112400	327628260	5780	5780	5780	5780	186
458	20231219	112300	326553180	5780	5780	5780	5780	20
459	20231219	112200	326437580	5780	5780	5780	5780	5
460	20231219	112100	326408680	5790	5780	5790	5780	8
461	20231219	112000	326362410	5790	5790	5790	5790	100
462	20231219	111900	325783410	5790	5780	5790	5780	141
463	20231219	111800	324968410	5790	5790	5790	5790	403
464	20231219	111700	322635040	5780	5790	5790	5780	104
465	20231219	111600	322032920	5790	5780	5790	5780	1444
466	20231219	111500	313673160	5770	5770	5770	5770	6
467	20231219	111400	313638540	5780	5780	5780	5780	1201
468	20231219	111300	306696760	5780	5790	5790	5780	7
469	20231219	111200	306656290	5790	5780	5790	5780	22
470	20231219	111100	306528940	5790	5780	5790	5780	4227
471	20231219	111000	282096870	5770	5760	5770	5760	1565
472	20231219	110900	273066880	5760	5760	5760	5760	5
473	20231219	110800	273038080	5760	5760	5760	5760	4
474	20231219	110700	273015040	5770	5760	5770	5760	6
475	20231219	110600	272980450	5760	5770	5770	5760	9
476	20231219	110500	272928590	5770	5760	5770	5760	5
477	20231219	110400	272899760	5760	5770	5770	5760	6
478	20231219	110300	272865150	5760	5760	5760	5760	4
479	20231219	110200	272842110	5770	5760	5770	5760	86
480	20231219	110100	272346660	5760	5760	5760	5760	923
481	20231219	110000	267030180	5760	5760	5760	5760	12
482	20231219	105900	266961060	5770	5770	5770	5770	0
483	20231219	105800	266961060	5770	5770	5770	5770	21
484	20231219	105700	266839890	5770	5770	5770	5770	3
485	20231219	105600	266822580	5770	5770	5770	5770	20
486	20231219	105500	266707180	5770	5770	5770	5770	0
487	20231219	105400	266707180	5770	5770	5770	5770	20
488	20231219	105300	266591780	5770	5770	5770	5770	0
489	20231219	105200	266591780	5770	5770	5770	5770	0
490	20231219	105100	266591780	5770	5760	5770	5760	54
491	20231219	105000	266280720	5760	5760	5760	5760	604
492	20231219	104900	262801680	5760	5760	5760	5760	400
493	20231219	104800	260497680	5770	5770	5770	5760	82
494	20231219	104700	260025240	5760	5770	5770	5760	1003
495	20231219	104600	254247930	5760	5770	5770	5760	2041
496	20231219	104500	242491760	5770	5750	5770	5740	4004
497	20231219	104400	219433730	5720	5750	5750	5720	875
498	20231219	104300	214423190	5760	5760	5760	5760	0
499	20231219	104200	214423190	5760	5760	5760	5760	0
500	20231219	104100	214423190	5760	5760	5760	5760	0
501	20231219	104000	214423190	5760	5760	5760	5760	10
502	20231219	103900	214365590	5740	5740	5740	5740	310
503	20231219	103800	212586190	5760	5760	5760	5760	0
504	20231219	103700	212586190	5760	5760	5760	5760	0
505	20231219	103600	212586190	5760	5760	5760	5760	3
506	20231219	103500	212568910	5760	5760	5760	5760	0
507	20231219	103400	212568910	5760	5760	5760	5760	0
508	20231219	103300	212568910	5760	5760	5760	5760	0
509	20231219	103200	212568910	5760	5760	5760	5760	0
510	20231219	103100	212568910	5760	5750	5760	5750	101
511	20231219	103000	211988150	5760	5760	5760	5760	9
512	20231219	102900	211936310	5760	5760	5760	5760	0
513	20231219	102800	211936310	5760	5760	5760	5760	3
514	20231219	102700	211919030	5760	5760	5760	5760	0
515	20231219	102600	211919030	5760	5760	5760	5760	164
516	20231219	102500	210974390	5760	5760	5760	5760	0
517	20231219	102400	210974390	5760	5760	5760	5760	2
518	20231219	102300	210962870	5760	5760	5760	5760	0
519	20231219	102200	210962870	5760	5760	5760	5760	0
520	20231219	102100	210962870	5760	5760	5760	5760	0
521	20231219	102000	210962870	5760	5760	5760	5760	41
522	20231219	101900	210726710	5740	5740	5740	5740	41
523	20231219	101800	210491370	5740	5750	5750	5740	6
524	20231219	101700	210456890	5760	5760	5760	5760	0
525	20231219	101600	210456890	5760	5770	5770	5760	6
526	20231219	101500	210422300	5780	5780	5780	5780	0
527	20231219	101400	210422300	5780	5780	5780	5780	0
528	20231219	101300	210422300	5780	5780	5780	5780	0
529	20231219	101200	210422300	5780	5760	5780	5760	2
530	20231219	101100	210410760	5760	5760	5760	5760	328
531	20231219	101000	208521480	5780	5780	5780	5780	0
532	20231219	100900	208521480	5780	5780	5780	5780	1
533	20231219	100800	208515700	5780	5750	5780	5750	1398
534	20231219	100700	200476170	5760	5760	5760	5760	1
535	20231219	100600	200470410	5760	5760	5760	5760	0
536	20231219	100500	200470410	5760	5760	5760	5760	1
537	20231219	100400	200464650	5760	5760	5760	5760	513
538	20231219	100300	197509770	5760	5770	5770	5760	502
539	20231219	100200	194618230	5780	5780	5780	5780	2
540	20231219	100100	194606670	5780	5780	5780	5780	50
541	20231219	100000	194317670	5780	5780	5780	5780	1
542	20231219	095900	194311890	5750	5760	5760	5750	255
543	20231219	095800	192845440	5780	5780	5780	5780	1
544	20231219	095700	192839660	5780	5780	5780	5780	0
545	20231219	095600	192839660	5780	5780	5780	5780	0
546	20231219	095500	192839660	5780	5770	5790	5770	62
547	20231219	095400	192480800	5760	5760	5760	5760	97
548	20231219	095300	191922080	5770	5770	5770	5770	1
549	20231219	095200	191916310	5770	5770	5770	5770	156
550	20231219	095100	191016190	5770	5780	5790	5770	96
551	20231219	095000	190462230	5790	5790	5790	5790	50
552	20231219	094900	190172730	5770	5770	5770	5770	3
553	20231219	094800	190155420	5770	5780	5780	5760	696
554	20231219	094700	186144470	5770	5780	5790	5770	516
555	20231219	094600	183166880	5770	5780	5780	5770	504
556	20231219	094500	180258780	5790	5790	5790	5790	1
557	20231219	094400	180252990	5790	5760	5790	5760	701
558	20231219	094300	176215200	5770	5810	5810	5770	65
559	20231219	094200	175840000	5800	5770	5800	5770	1396
560	20231219	094100	167754960	5800	5760	5810	5750	8091
561	20231219	094000	120878870	5740	5730	5790	5730	6064
562	20231219	093900	85919590	5700	5730	5730	5700	53
563	20231219	093800	85617110	5730	5730	5730	5730	23
564	20231219	093700	85485320	5730	5720	5730	5720	24
565	20231219	093600	85347860	5720	5700	5720	5700	93
566	20231219	093500	84817700	5720	5710	5720	5700	99
567	20231219	093400	84252480	5710	5710	5710	5710	0
568	20231219	093300	84252480	5710	5710	5710	5710	100
569	20231219	093200	83681480	5710	5730	5730	5710	5
570	20231219	093100	83652900	5730	5720	5730	5720	10
571	20231219	093000	83595620	5730	5720	5730	5720	30
572	20231219	092900	83423900	5700	5700	5700	5700	0
573	20231219	092800	83423900	5700	5700	5700	5700	9
574	20231219	092700	83372600	5710	5710	5710	5710	0
575	20231219	092600	83372600	5710	5710	5710	5710	0
576	20231219	092500	83372600	5710	5700	5720	5700	101
577	20231219	092400	82796870	5710	5700	5710	5700	200
578	20231219	092300	81656860	5710	5710	5710	5710	10
579	20231219	092200	81599760	5710	5710	5710	5710	24
580	20231219	092100	81462720	5720	5720	5720	5720	0
581	20231219	092000	81462720	5720	5720	5720	5720	0
582	20231219	091900	81462720	5720	5720	5720	5720	3
583	20231219	091800	81445560	5730	5730	5730	5730	0
584	20231219	091700	81445560	5730	5730	5730	5730	1
585	20231219	091600	81439830	5720	5710	5720	5690	1020
586	20231219	091500	75616870	5690	5730	5730	5680	6018
587	20231219	091400	41344380	5740	5740	5740	5740	10
588	20231219	091300	41286980	5740	5730	5740	5730	2
589	20231219	091200	41275510	5710	5720	5720	5710	3004
590	20231219	091100	24122600	5720	5740	5740	5720	585
591	20231219	091000	20776150	5750	5750	5750	5750	0
592	20231219	090900	20776150	5750	5750	5750	5750	2
593	20231219	090800	20764650	5750	5740	5750	5730	13
594	20231219	090700	20690110	5740	5740	5740	5740	7
595	20231219	090600	20649930	5750	5750	5750	5750	0
596	20231219	090500	20649930	5750	5750	5750	5750	1
597	20231219	090400	20644180	5760	5740	5760	5740	436
598	20231219	090300	18137790	5730	5720	5740	5720	648
599	20231219	090200	14420270	5740	5720	5740	5720	52
600	20231219	090100	14122810	5740	5720	5740	5720	18
601	20231219	090000	14019830	5750	5720	5760	5720	2451