KissMeData/089850/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	195700	981540770	16080	16080	16080	16080	113
3	20231219	195600	981540770	16080	16080	16080	16080	0
4	20231219	195500	981540770	16080	16080	16080	16080	0
5	20231219	195400	981540770	16080	16080	16080	16080	0
6	20231219	195300	981540770	16080	16080	16080	16080	0
7	20231219	195200	981540770	16080	16080	16080	16080	0
8	20231219	195100	981540770	16080	16080	16080	16080	0
9	20231219	195000	981540770	16080	16080	16080	16080	0
10	20231219	194900	981540770	16080	16080	16080	16080	0
11	20231219	194800	981540770	16080	16080	16080	16080	0
12	20231219	194700	981540770	16080	16080	16080	16080	0
13	20231219	194600	981540770	16080	16080	16080	16080	0
14	20231219	194500	981540770	16080	16080	16080	16080	0
15	20231219	194400	981540770	16080	16080	16080	16080	0
16	20231219	194300	981540770	16080	16080	16080	16080	0
17	20231219	194200	981540770	16080	16080	16080	16080	0
18	20231219	194100	981540770	16080	16080	16080	16080	0
19	20231219	194000	981540770	16080	16080	16080	16080	0
20	20231219	193900	981540770	16080	16080	16080	16080	0
21	20231219	193800	981540770	16080	16080	16080	16080	0
22	20231219	193700	981540770	16080	16080	16080	16080	0
23	20231219	193600	981540770	16080	16080	16080	16080	0
24	20231219	193500	981540770	16080	16080	16080	16080	0
25	20231219	193400	981540770	16080	16080	16080	16080	0
26	20231219	193300	981540770	16080	16080	16080	16080	0
27	20231219	193200	981540770	16080	16080	16080	16080	0
28	20231219	193100	981540770	16080	16080	16080	16080	0
29	20231219	193000	981540770	16080	16080	16080	16080	0
30	20231219	192900	981540770	16080	16080	16080	16080	0
31	20231219	192800	981540770	16080	16080	16080	16080	0
32	20231219	192700	981540770	16080	16080	16080	16080	113
33	20231219	192600	981540770	16080	16080	16080	16080	0
34	20231219	192500	981540770	16080	16080	16080	16080	0
35	20231219	192400	981540770	16080	16080	16080	16080	0
36	20231219	192300	981540770	16080	16080	16080	16080	0
37	20231219	192200	981540770	16080	16080	16080	16080	0
38	20231219	192100	981540770	16080	16080	16080	16080	0
39	20231219	192000	981540770	16080	16080	16080	16080	0
40	20231219	191900	981540770	16080	16080	16080	16080	0
41	20231219	191800	981540770	16080	16080	16080	16080	0
42	20231219	191700	981540770	16080	16080	16080	16080	0
43	20231219	191600	981540770	16080	16080	16080	16080	0
44	20231219	191500	981540770	16080	16080	16080	16080	0
45	20231219	191400	981540770	16080	16080	16080	16080	0
46	20231219	191300	981540770	16080	16080	16080	16080	0
47	20231219	191200	981540770	16080	16080	16080	16080	0
48	20231219	191100	981540770	16080	16080	16080	16080	0
49	20231219	191000	981540770	16080	16080	16080	16080	0
50	20231219	190900	981540770	16080	16080	16080	16080	0
51	20231219	190800	981540770	16080	16080	16080	16080	0
52	20231219	190700	981540770	16080	16080	16080	16080	0
53	20231219	190600	981540770	16080	16080	16080	16080	0
54	20231219	190500	981540770	16080	16080	16080	16080	0
55	20231219	190400	981540770	16080	16080	16080	16080	0
56	20231219	190300	981540770	16080	16080	16080	16080	0
57	20231219	190200	981540770	16080	16080	16080	16080	0
58	20231219	190100	981540770	16080	16080	16080	16080	0
59	20231219	190000	981540770	16080	16080	16080	16080	0
60	20231219	185900	981540770	16080	16080	16080	16080	0
61	20231219	185800	981540770	16080	16080	16080	16080	0
62	20231219	185700	981540770	16080	16080	16080	16080	113
63	20231219	185600	981540770	16080	16080	16080	16080	0
64	20231219	185500	981540770	16080	16080	16080	16080	0
65	20231219	185400	981540770	16080	16080	16080	16080	0
66	20231219	185300	981540770	16080	16080	16080	16080	0
67	20231219	185200	981540770	16080	16080	16080	16080	0
68	20231219	185100	981540770	16080	16080	16080	16080	0
69	20231219	185000	981540770	16080	16080	16080	16080	0
70	20231219	184900	981540770	16080	16080	16080	16080	0
71	20231219	184800	981540770	16080	16080	16080	16080	0
72	20231219	184700	981540770	16080	16080	16080	16080	0
73	20231219	184600	981540770	16080	16080	16080	16080	0
74	20231219	184500	981540770	16080	16080	16080	16080	0
75	20231219	184400	981540770	16080	16080	16080	16080	0
76	20231219	184300	981540770	16080	16080	16080	16080	0
77	20231219	184200	981540770	16080	16080	16080	16080	0
78	20231219	184100	981540770	16080	16080	16080	16080	0
79	20231219	184000	981540770	16080	16080	16080	16080	0
80	20231219	183900	981540770	16080	16080	16080	16080	0
81	20231219	183800	981540770	16080	16080	16080	16080	0
82	20231219	183700	981540770	16080	16080	16080	16080	0
83	20231219	183600	981540770	16080	16080	16080	16080	0
84	20231219	183500	981540770	16080	16080	16080	16080	0
85	20231219	183400	981540770	16080	16080	16080	16080	0
86	20231219	183300	981540770	16080	16080	16080	16080	0
87	20231219	183200	981540770	16080	16080	16080	16080	0
88	20231219	183100	981540770	16080	16080	16080	16080	0
89	20231219	183000	981540770	16080	16080	16080	16080	0
90	20231219	182900	981540770	16080	16080	16080	16080	0
91	20231219	182800	981540770	16080	16080	16080	16080	0
92	20231219	182700	981540770	16080	16080	16080	16080	113
93	20231219	182600	981540770	16080	16080	16080	16080	0
94	20231219	182500	981540770	16080	16080	16080	16080	0
95	20231219	182400	981540770	16080	16080	16080	16080	0
96	20231219	182300	981540770	16080	16080	16080	16080	0
97	20231219	182200	981540770	16080	16080	16080	16080	0
98	20231219	182100	981540770	16080	16080	16080	16080	0
99	20231219	182000	981540770	16080	16080	16080	16080	0
100	20231219	181900	981540770	16080	16080	16080	16080	0
101	20231219	181800	981540770	16080	16080	16080	16080	0
102	20231219	181700	981540770	16080	16080	16080	16080	0
103	20231219	181600	981540770	16080	16080	16080	16080	0
104	20231219	181500	981540770	16080	16080	16080	16080	0
105	20231219	181400	981540770	16080	16080	16080	16080	0
106	20231219	181300	981540770	16080	16080	16080	16080	0
107	20231219	181200	981540770	16080	16080	16080	16080	0
108	20231219	181100	981540770	16080	16080	16080	16080	0
109	20231219	181000	981540770	16080	16080	16080	16080	0
110	20231219	180900	981540770	16080	16080	16080	16080	0
111	20231219	180800	981540770	16080	16080	16080	16080	0
112	20231219	180700	981540770	16080	16080	16080	16080	0
113	20231219	180600	981540770	16080	16080	16080	16080	0
114	20231219	180500	981540770	16080	16080	16080	16080	0
115	20231219	180400	981540770	16080	16080	16080	16080	0
116	20231219	180300	981540770	16080	16080	16080	16080	0
117	20231219	180200	981540770	16080	16080	16080	16080	0
118	20231219	180100	981540770	16080	16080	16080	16080	0
119	20231219	180000	981540770	16080	16080	16080	16080	0
120	20231219	175900	981540770	16080	16080	16080	16080	0
121	20231219	175800	981540770	16080	16080	16080	16080	0
122	20231219	175700	981540770	16080	16080	16080	16080	113
123	20231219	175600	981540770	16080	16080	16080	16080	0
124	20231219	175500	981540770	16080	16080	16080	16080	0
125	20231219	175400	981540770	16080	16080	16080	16080	0
126	20231219	175300	981540770	16080	16080	16080	16080	0
127	20231219	175200	981540770	16080	16080	16080	16080	0
128	20231219	175100	981540770	16080	16080	16080	16080	0
129	20231219	175000	981540770	16080	16080	16080	16080	0
130	20231219	174900	981540770	16080	16080	16080	16080	0
131	20231219	174800	981540770	16080	16080	16080	16080	0
132	20231219	174700	981540770	16080	16080	16080	16080	0
133	20231219	174600	981540770	16080	16080	16080	16080	0
134	20231219	174500	981540770	16080	16080	16080	16080	0
135	20231219	174400	981540770	16080	16080	16080	16080	0
136	20231219	174300	981540770	16080	16080	16080	16080	0
137	20231219	174200	981540770	16080	16080	16080	16080	0
138	20231219	174100	981540770	16080	16080	16080	16080	0
139	20231219	174000	981540770	16080	16080	16080	16080	0
140	20231219	173900	981540770	16080	16080	16080	16080	0
141	20231219	173800	981540770	16080	16080	16080	16080	0
142	20231219	173700	981540770	16080	16080	16080	16080	0
143	20231219	173600	981540770	16080	16080	16080	16080	0
144	20231219	173500	981540770	16080	16080	16080	16080	0
145	20231219	173400	981540770	16080	16080	16080	16080	0
146	20231219	173300	981540770	16080	16080	16080	16080	0
147	20231219	173200	981540770	16080	16080	16080	16080	0
148	20231219	173100	981540770	16080	16080	16080	16080	0
149	20231219	173000	981540770	16080	16080	16080	16080	0
150	20231219	172900	981540770	16080	16080	16080	16080	0
151	20231219	172800	981540770	16080	16080	16080	16080	0
152	20231219	172700	981540770	16080	16080	16080	16080	113
153	20231219	172600	981540770	16080	16080	16080	16080	0
154	20231219	172500	981540770	16080	16080	16080	16080	0
155	20231219	172400	981540770	16080	16080	16080	16080	0
156	20231219	172300	981540770	16080	16080	16080	16080	0
157	20231219	172200	981540770	16080	16080	16080	16080	0
158	20231219	172100	981540770	16080	16080	16080	16080	0
159	20231219	172000	981540770	16080	16080	16080	16080	0
160	20231219	171900	981540770	16080	16080	16080	16080	0
161	20231219	171800	981540770	16080	16080	16080	16080	0
162	20231219	171700	981540770	16080	16080	16080	16080	0
163	20231219	171600	981540770	16080	16080	16080	16080	0
164	20231219	171500	981540770	16080	16080	16080	16080	0
165	20231219	171400	981540770	16080	16080	16080	16080	0
166	20231219	171300	981540770	16080	16080	16080	16080	0
167	20231219	171200	981540770	16080	16080	16080	16080	0
168	20231219	171100	981540770	16080	16080	16080	16080	0
169	20231219	171000	981540770	16080	16080	16080	16080	0
170	20231219	170900	981540770	16080	16080	16080	16080	0
171	20231219	170800	981540770	16080	16080	16080	16080	0
172	20231219	170700	981540770	16080	16080	16080	16080	0
173	20231219	170600	981540770	16080	16080	16080	16080	0
174	20231219	170500	981540770	16080	16080	16080	16080	0
175	20231219	170400	981540770	16080	16080	16080	16080	0
176	20231219	170300	981540770	16080	16080	16080	16080	0
177	20231219	170200	981540770	16080	16080	16080	16080	0
178	20231219	170100	981540770	16080	16080	16080	16080	0
179	20231219	170000	981540770	16080	16080	16080	16080	0
180	20231219	165900	981540770	16080	16080	16080	16080	0
181	20231219	165800	981540770	16080	16080	16080	16080	0
182	20231219	165700	981540770	16080	16080	16080	16080	113
183	20231219	165600	981540770	16080	16080	16080	16080	0
184	20231219	165500	981540770	16080	16080	16080	16080	0
185	20231219	165400	981540770	16080	16080	16080	16080	0
186	20231219	165300	981540770	16080	16080	16080	16080	0
187	20231219	165200	981540770	16080	16080	16080	16080	0
188	20231219	165100	981540770	16080	16080	16080	16080	0
189	20231219	165000	981540770	16080	16080	16080	16080	0
190	20231219	164900	981540770	16080	16080	16080	16080	0
191	20231219	164800	981540770	16080	16080	16080	16080	0
192	20231219	164700	981540770	16080	16080	16080	16080	0
193	20231219	164600	981540770	16080	16080	16080	16080	0
194	20231219	164500	981540770	16080	16080	16080	16080	0
195	20231219	164400	981540770	16080	16080	16080	16080	0
196	20231219	164300	981540770	16080	16080	16080	16080	0
197	20231219	164200	981540770	16080	16080	16080	16080	0
198	20231219	164100	981540770	16080	16080	16080	16080	0
199	20231219	164000	981540770	16080	16080	16080	16080	0
200	20231219	163900	981540770	16080	16080	16080	16080	0
201	20231219	163800	981540770	16080	16080	16080	16080	0
202	20231219	163700	981540770	16080	16080	16080	16080	0
203	20231219	163600	981540770	16080	16080	16080	16080	0
204	20231219	163500	981540770	16080	16080	16080	16080	0
205	20231219	163400	981540770	16080	16080	16080	16080	0
206	20231219	163300	981540770	16080	16080	16080	16080	0
207	20231219	163200	981540770	16080	16080	16080	16080	0
208	20231219	163100	981540770	16080	16080	16080	16080	0
209	20231219	163000	981540770	16080	16080	16080	16080	0
210	20231219	162900	981540770	16080	16080	16080	16080	0
211	20231219	162800	981540770	16080	16080	16080	16080	0
212	20231219	162700	981540770	16080	16080	16080	16080	113
213	20231219	162600	981540770	16080	16080	16080	16080	0
214	20231219	162500	981540770	16080	16080	16080	16080	0
215	20231219	162400	981540770	16080	16080	16080	16080	0
216	20231219	162300	981540770	16080	16080	16080	16080	0
217	20231219	162200	981540770	16080	16080	16080	16080	0
218	20231219	162100	981540770	16080	16080	16080	16080	0
219	20231219	162000	981540770	16080	16080	16080	16080	0
220	20231219	161900	981540770	16080	16080	16080	16080	0
221	20231219	161800	981540770	16080	16080	16080	16080	0
222	20231219	161700	981540770	16080	16080	16080	16080	0
223	20231219	161600	981540770	16080	16080	16080	16080	0
224	20231219	161500	981540770	16080	16080	16080	16080	0
225	20231219	161400	981540770	16080	16080	16080	16080	0
226	20231219	161300	981540770	16080	16080	16080	16080	0
227	20231219	161200	981540770	16080	16080	16080	16080	0
228	20231219	161100	981540770	16080	16080	16080	16080	0
229	20231219	161000	981540770	16080	16080	16080	16080	0
230	20231219	160900	981540770	16080	16080	16080	16080	0
231	20231219	160800	981540770	16080	16080	16080	16080	0
232	20231219	160700	981540770	16080	16080	16080	16080	0
233	20231219	160600	981540770	16080	16080	16080	16080	0
234	20231219	160500	981540770	16080	16080	16080	16080	0
235	20231219	160400	981540770	16080	16080	16080	16080	0
236	20231219	160300	981540770	16080	16080	16080	16080	0
237	20231219	160200	981540770	16080	16080	16080	16080	0
238	20231219	160100	981540770	16080	16080	16080	16080	0
239	20231219	160000	981540770	16080	16080	16080	16080	0
240	20231219	155900	981540770	16080	16080	16080	16080	0
241	20231219	155800	981540770	16080	16080	16080	16080	0
242	20231219	155700	981540770	16080	16080	16080	16080	113
243	20231219	155600	981540770	16080	16080	16080	16080	0
244	20231219	155500	981540770	16080	16080	16080	16080	0
245	20231219	155400	981540770	16080	16080	16080	16080	0
246	20231219	155300	981540770	16080	16080	16080	16080	0
247	20231219	155200	981540770	16080	16080	16080	16080	0
248	20231219	155100	981540770	16080	16080	16080	16080	0
249	20231219	155000	981540770	16080	16080	16080	16080	0
250	20231219	154900	981540770	16080	16080	16080	16080	0
251	20231219	154800	981540770	16080	16080	16080	16080	0
252	20231219	154700	981540770	16080	16080	16080	16080	0
253	20231219	154600	981540770	16080	16080	16080	16080	0
254	20231219	154500	981540770	16080	16080	16080	16080	0
255	20231219	154400	981540770	16080	16080	16080	16080	0
256	20231219	154300	981540770	16080	16080	16080	16080	0
257	20231219	154200	981540770	16080	16080	16080	16080	0
258	20231219	154100	981540770	16080	16080	16080	16080	0
259	20231219	154000	981540770	16080	16080	16080	16080	0
260	20231219	153900	981540770	16080	16080	16080	16080	0
261	20231219	153800	981540770	16080	16080	16080	16080	0
262	20231219	153700	981540770	16080	16080	16080	16080	0
263	20231219	153600	981540770	16080	16080	16080	16080	0
264	20231219	153500	981540770	16080	16080	16080	16080	0
265	20231219	153400	981540770	16080	16080	16080	16080	0
266	20231219	153300	981540770	16080	16080	16080	16080	0
267	20231219	153200	981540770	16080	16080	16080	16080	0
268	20231219	153100	981540770	16080	16080	16080	16080	0
269	20231219	153000	981540770	16080	16080	16080	16080	113
270	20231219	152900	979723730	16080	16080	16080	16080	0
271	20231219	152800	979723730	16080	16080	16080	16080	0
272	20231219	152700	979723730	16080	16080	16080	16080	0
273	20231219	152600	979723730	16080	16080	16080	16080	0
274	20231219	152500	979723730	16080	16080	16080	16080	0
275	20231219	152400	979723730	16080	16080	16080	16080	0
276	20231219	152300	979723730	16080	16080	16080	16080	0
277	20231219	152200	979723730	16080	16080	16080	16080	0
278	20231219	152100	979723730	16080	16080	16080	16080	0
279	20231219	152000	979723730	16080	16080	16080	16080	0
280	20231219	151900	979723730	16080	16070	16080	16070	216
281	20231219	151800	976250640	16080	16070	16080	16070	50
282	20231219	151700	975447070	16080	16070	16080	16070	50
283	20231219	151600	974643500	16080	16080	16080	16080	22
284	20231219	151500	974289740	16080	16080	16080	16080	0
285	20231219	151400	974289740	16080	16080	16080	16080	1
286	20231219	151300	974273660	16080	16080	16080	16080	6
287	20231219	151200	974177180	16080	16080	16080	16080	1
288	20231219	151100	974161100	16080	16070	16080	16070	9
289	20231219	151000	974016410	16080	16080	16080	16080	9
290	20231219	150900	973871690	16080	16080	16080	16080	1
291	20231219	150800	973855610	16080	16080	16080	16070	17
292	20231219	150700	973582260	16080	16080	16080	16080	0
293	20231219	150600	973582260	16080	16080	16080	16080	0
294	20231219	150500	973582260	16080	16080	16080	16080	1
295	20231219	150400	973566180	16070	16070	16070	16070	0
296	20231219	150300	973566180	16070	16070	16070	16070	527
297	20231219	150200	965097290	16070	16070	16070	16070	0
298	20231219	150100	965097290	16070	16070	16070	16070	138
299	20231219	150000	962879630	16000	16000	16000	16000	0
300	20231219	145900	962879630	16000	16090	16090	16000	719
301	20231219	145800	951321600	16090	16090	16090	16090	1
302	20231219	145700	951305510	16090	16100	16100	16090	2639
303	20231219	145600	908843830	16090	16090	16090	16090	0
304	20231219	145500	908843830	16090	16090	16090	16090	1079
305	20231219	145400	891482720	16110	16110	16110	16110	4
306	20231219	145300	891418280	16110	16070	16110	16070	777
307	20231219	145200	878924960	16050	16050	16050	16050	0
308	20231219	145100	878924960	16050	16060	16060	16050	700
309	20231219	145000	867689760	16050	16050	16050	16050	26
310	20231219	144900	867272460	16050	16050	16050	16050	1
311	20231219	144800	867256410	16050	16050	16050	16050	6
312	20231219	144700	867160110	16050	16050	16050	16050	1
313	20231219	144600	867144060	16050	16050	16050	16050	0
314	20231219	144500	867144060	16050	16050	16050	16050	0
315	20231219	144400	867144060	16050	16050	16050	16050	1
316	20231219	144300	867128010	16040	16040	16040	16040	1174
317	20231219	144200	848297050	16040	16040	16040	16040	0
318	20231219	144100	848297050	16040	16040	16040	16040	13
319	20231219	144000	848088530	16040	16040	16040	16040	0
320	20231219	143900	848088530	16040	16040	16040	16040	0
321	20231219	143800	848088530	16040	16040	16040	16040	0
322	20231219	143700	848088530	16040	16040	16040	16040	100
323	20231219	143600	846484530	16040	16040	16040	16040	0
324	20231219	143500	846484530	16040	16040	16040	16040	0
325	20231219	143400	846484530	16040	16050	16050	16040	28
326	20231219	143300	846035210	16030	16030	16030	16030	0
327	20231219	143200	846035210	16030	16030	16030	16030	0
328	20231219	143100	846035210	16030	16030	16030	16030	0
329	20231219	143000	846035210	16030	16030	16030	16030	0
330	20231219	142900	846035210	16030	16020	16030	16020	717
331	20231219	142800	834542700	16020	16020	16020	16020	0
332	20231219	142700	834542700	16020	16020	16020	16020	0
333	20231219	142600	834542700	16020	16020	16020	16020	9
334	20231219	142500	834398520	16020	16020	16020	16020	0
335	20231219	142400	834398520	16020	16020	16020	16020	0
336	20231219	142300	834398520	16020	16020	16020	16020	0
337	20231219	142200	834398520	16020	16020	16020	16020	1
338	20231219	142100	834382500	16030	16030	16030	16030	197
339	20231219	142000	831224590	16030	16030	16030	16030	300
340	20231219	141900	826415590	16030	16030	16030	16030	0
341	20231219	141800	826415590	16030	16030	16030	16030	0
342	20231219	141700	826415590	16030	16030	16030	16030	0
343	20231219	141600	826415590	16030	16030	16030	16030	1
344	20231219	141500	826399560	16030	16030	16030	16030	300
345	20231219	141400	821590560	16030	16050	16050	16030	1693
346	20231219	141300	794436840	16040	16030	16040	16030	68
347	20231219	141200	793346630	16030	16030	16030	16030	3
348	20231219	141100	793298540	16030	16030	16030	16030	2
349	20231219	141000	793266480	16030	16030	16030	16030	2
350	20231219	140900	793234420	16030	16030	16030	16030	3
351	20231219	140800	793186330	16030	16030	16030	16030	2
352	20231219	140700	793154270	16030	16030	16030	16030	20
353	20231219	140600	792833670	16030	16030	16030	16030	3
354	20231219	140500	792785580	16030	16030	16030	16030	2
355	20231219	140400	792753520	16030	16030	16030	16030	5
356	20231219	140300	792673370	16030	16030	16030	16030	4
357	20231219	140200	792609250	16030	16030	16030	16030	5
358	20231219	140100	792529100	16030	16030	16030	16030	2
359	20231219	140000	792497040	16030	16030	16030	16030	2
360	20231219	135900	792464980	16030	16020	16030	16020	3
361	20231219	135800	792416900	16030	16030	16030	16030	0
362	20231219	135700	792416900	16030	16030	16030	16030	0
363	20231219	135600	792416900	16030	16030	16030	16030	10
364	20231219	135500	792256600	16030	16030	16030	16030	0
365	20231219	135400	792256600	16030	16030	16030	16030	0
366	20231219	135300	792256600	16030	16030	16030	16030	0
367	20231219	135200	792256600	16030	16030	16030	16030	15
368	20231219	135100	792016150	16030	16030	16030	16030	0
369	20231219	135000	792016150	16030	16030	16030	16030	11
370	20231219	134900	791839820	16040	16040	16040	16040	0
371	20231219	134800	791839820	16040	16040	16040	16040	0
372	20231219	134700	791839820	16040	16040	16040	16040	0
373	20231219	134600	791839820	16040	16040	16040	16040	0
374	20231219	134500	791839820	16040	16040	16040	16040	0
375	20231219	134400	791839820	16040	16040	16040	16040	0
376	20231219	134300	791839820	16040	16040	16040	16040	0
377	20231219	134200	791839820	16040	16040	16040	16040	0
378	20231219	134100	791839820	16040	16040	16040	16040	0
379	20231219	134000	791839820	16040	16040	16040	16040	4
380	20231219	133900	791775660	16000	16040	16040	16000	612
381	20231219	133800	781983010	16030	16030	16030	16030	0
382	20231219	133700	781983010	16030	16030	16030	16030	6
383	20231219	133600	781886830	16040	16040	16040	16040	7
384	20231219	133500	781774550	16040	16040	16040	16040	0
385	20231219	133400	781774550	16040	16040	16040	16040	0
386	20231219	133300	781774550	16040	16040	16040	16040	1
387	20231219	133200	781758510	16040	16040	16040	16040	6
388	20231219	133100	781662270	16040	16040	16040	16040	0
389	20231219	133000	781662270	16040	16040	16040	16040	0
390	20231219	132900	781662270	16040	16040	16040	16040	0
391	20231219	132800	781662270	16040	16040	16040	16040	1
392	20231219	132700	781646230	16040	16040	16040	16040	6
393	20231219	132600	781549990	16040	16040	16040	16040	8
394	20231219	132500	781421670	16040	16040	16040	16040	0
395	20231219	132400	781421670	16040	16040	16040	16040	0
396	20231219	132300	781421670	16040	16040	16040	16040	0
397	20231219	132200	781421670	16040	16040	16040	16040	8
398	20231219	132100	781293350	16000	16000	16000	16000	0
399	20231219	132000	781293350	16000	16000	16000	16000	0
400	20231219	131900	781293350	16000	16000	16000	16000	0
401	20231219	131800	781293350	16000	16000	16000	16000	0
402	20231219	131700	781293350	16000	16000	16000	16000	0
403	20231219	131600	781293350	16000	16000	16000	16000	0
404	20231219	131500	781293350	16000	16000	16000	16000	0
405	20231219	131400	781293350	16000	16000	16000	16000	0
406	20231219	131300	781293350	16000	16000	16000	16000	0
407	20231219	131200	781293350	16000	16000	16000	16000	0
408	20231219	131100	781293350	16000	16000	16000	16000	0
409	20231219	131000	781293350	16000	16000	16000	16000	728
410	20231219	130900	769645350	16000	16000	16000	16000	0
411	20231219	130800	769645350	16000	16010	16010	16000	172
412	20231219	130700	766893200	16000	16000	16000	16000	0
413	20231219	130600	766893200	16000	16000	16000	16000	0
414	20231219	130500	766893200	16000	16000	16000	16000	0
415	20231219	130400	766893200	16000	16000	16000	16000	0
416	20231219	130300	766893200	16000	16000	16000	16000	0
417	20231219	130200	766893200	16000	16000	16000	16000	0
418	20231219	130100	766893200	16000	16000	16000	16000	0
419	20231219	130000	766893200	16000	16000	16000	16000	0
420	20231219	125900	766893200	16000	16000	16010	16000	3590
421	20231219	125800	709437200	16020	16020	16020	16020	0
422	20231219	125700	709437200	16020	16010	16020	16000	2673
423	20231219	125600	666629140	16010	16010	16010	16010	100
424	20231219	125500	665028140	16010	16010	16010	16010	0
425	20231219	125400	665028140	16010	16010	16010	16010	0
426	20231219	125300	665028140	16010	16010	16010	16010	0
427	20231219	125200	665028140	16010	16010	16010	16010	0
428	20231219	125100	665028140	16010	16050	16050	16010	938
429	20231219	125000	650006560	16050	16070	16070	16050	225
430	20231219	124900	646393160	16080	16080	16080	16080	1
431	20231219	124800	646377080	16080	16050	16080	16050	477
432	20231219	124700	638711960	16010	16010	16010	16010	0
433	20231219	124600	638711960	16010	16000	16010	16000	50
434	20231219	124500	637911560	16010	16010	16010	16010	0
435	20231219	124400	637911560	16010	16010	16010	16010	0
436	20231219	124300	637911560	16010	16010	16010	16010	0
437	20231219	124200	637911560	16010	16010	16010	16010	0
438	20231219	124100	637911560	16010	15990	16010	15990	1000
439	20231219	124000	621902760	15980	15980	15980	15980	0
440	20231219	123900	621902760	15980	15980	15980	15980	40
441	20231219	123800	621263560	15990	15990	15990	15990	0
442	20231219	123700	621263560	15990	15990	15990	15990	0
443	20231219	123600	621263560	15990	16030	16030	15990	4661
444	20231219	123500	546689640	16040	16040	16040	16040	0
445	20231219	123400	546689640	16040	16040	16040	16040	1
446	20231219	123300	546673600	16000	16000	16000	16000	64
447	20231219	123200	545649600	16000	16000	16000	16000	0
448	20231219	123100	545649600	16000	16000	16000	16000	0
449	20231219	123000	545649600	16000	16000	16000	16000	0
450	20231219	122900	545649600	16000	16000	16000	16000	0
451	20231219	122800	545649600	16000	16000	16000	16000	0
452	20231219	122700	545649600	16000	16000	16000	16000	8
453	20231219	122600	545521600	15980	15980	15980	15980	0
454	20231219	122500	545521600	15980	15980	15980	15980	0
455	20231219	122400	545521600	15980	15980	15980	15980	0
456	20231219	122300	545521600	15980	15980	15980	15980	0
457	20231219	122200	545521600	15980	15990	15990	15980	206
458	20231219	122100	542229460	15990	16010	16010	15990	1119
459	20231219	122000	524326170	15980	15980	15980	15980	0
460	20231219	121900	524326170	15980	15970	15980	15970	91
461	20231219	121800	522872390	15970	15970	15970	15970	0
462	20231219	121700	522872390	15970	15970	15970	15970	21
463	20231219	121600	522537020	15970	15970	15970	15970	0
464	20231219	121500	522537020	15970	15970	15970	15970	35
465	20231219	121400	521978070	15970	15970	15970	15970	1
466	20231219	121300	521962100	15960	15960	15960	15960	0
467	20231219	121200	521962100	15960	15960	15960	15960	1
468	20231219	121100	521946140	15970	15970	15970	15970	6
469	20231219	121000	521850320	15980	15980	15980	15980	6
470	20231219	120900	521754440	15960	15960	15960	15960	0
471	20231219	120800	521754440	15960	15960	15960	15960	0
472	20231219	120700	521754440	15960	15960	15960	15960	0
473	20231219	120600	521754440	15960	15960	15960	15960	0
474	20231219	120500	521754440	15960	15960	15960	15960	1
475	20231219	120400	521738480	15960	15960	15960	15960	1
476	20231219	120300	521722520	15950	15950	15950	15950	315
477	20231219	120200	516698270	15950	15950	15950	15950	0
478	20231219	120100	516698270	15950	15950	15950	15950	0
479	20231219	120000	516698270	15950	15950	15950	15950	0
480	20231219	115900	516698270	15950	15960	15960	15950	401
481	20231219	115800	510302240	15970	15970	15970	15970	35
482	20231219	115700	509743290	15950	15950	15950	15950	0
483	20231219	115600	509743290	15950	15950	15950	15950	5
484	20231219	115500	509663540	15950	15950	15950	15950	0
485	20231219	115400	509663540	15950	15950	15950	15950	0
486	20231219	115300	509663540	15950	15950	15950	15950	0
487	20231219	115200	509663540	15950	15950	15950	15950	274
488	20231219	115100	505293240	15960	15980	15980	15960	42
489	20231219	115000	504622800	15980	15980	15980	15980	0
490	20231219	114900	504622800	15980	15980	15980	15980	0
491	20231219	114800	504622800	15980	15980	15980	15980	0
492	20231219	114700	504622800	15980	15980	15980	15980	0
493	20231219	114600	504622800	15980	15980	15980	15980	0
494	20231219	114500	504622800	15980	15980	15980	15980	6
495	20231219	114400	504526920	15970	15980	15980	15970	2
496	20231219	114300	504494970	15950	15950	15950	15950	0
497	20231219	114200	504494970	15950	15950	15950	15950	0
498	20231219	114100	504494970	15950	15950	15950	15950	936
499	20231219	114000	489565770	16000	16000	16000	16000	0
500	20231219	113900	489565770	16000	16040	16040	16000	37
501	20231219	113800	488973200	16050	16050	16050	16050	0
502	20231219	113700	488973200	16050	16050	16050	16050	2
503	20231219	113600	488941100	16060	16060	16060	16060	6
504	20231219	113500	488844740	16050	16050	16050	16050	1
505	20231219	113400	488828690	16060	16060	16060	16060	0
506	20231219	113300	488828690	16060	16060	16060	16060	6
507	20231219	113200	488732330	16060	16060	16060	16060	1
508	20231219	113100	488716270	16060	16070	16070	16060	8
509	20231219	113000	488587720	16060	16060	16060	16060	1
510	20231219	112900	488571660	16070	16070	16070	16070	0
511	20231219	112800	488571660	16070	16070	16070	16070	6
512	20231219	112700	488475240	16060	16060	16060	16060	1
513	20231219	112600	488459180	16070	16050	16070	16050	99
514	20231219	112500	486868410	16040	16000	16040	16000	5133
515	20231219	112400	404676970	15990	15970	15990	15970	2099
516	20231219	112300	371126060	15970	15970	15970	15970	0
517	20231219	112200	371126060	15970	15970	15970	15970	6
518	20231219	112100	371030240	15970	15970	15970	15970	0
519	20231219	112000	371030240	15970	15970	15970	15970	0
520	20231219	111900	371030240	15970	15970	15970	15970	202
521	20231219	111800	367804300	15970	15970	15970	15960	1708
522	20231219	111700	340529810	15970	15970	15980	15970	2599
523	20231219	111600	299023750	15970	15980	15980	15970	207
524	20231219	111500	295717900	15980	15980	15980	15980	6
525	20231219	111400	295622020	15970	15970	15970	15970	266
526	20231219	111300	291374000	15980	15980	15980	15980	0
527	20231219	111200	291374000	15980	15980	15980	15980	6
528	20231219	111100	291278120	15980	15980	15980	15980	1
529	20231219	111000	291262140	15970	15970	15970	15970	35
530	20231219	110900	290703190	15980	15980	15980	15980	0
531	20231219	110800	290703190	15980	15980	15980	15980	9
532	20231219	110700	290559370	15970	15980	15980	15970	56
533	20231219	110600	289665040	15970	15970	15970	15970	44
534	20231219	110500	288962360	15980	15980	15980	15980	1
535	20231219	110400	288946380	15980	15970	15980	15970	157
536	20231219	110300	286438250	15970	15970	15970	15970	0
537	20231219	110200	286438250	15970	15970	15970	15970	0
538	20231219	110100	286438250	15970	15970	15970	15970	7
539	20231219	110000	286326460	15970	15970	15970	15970	0
540	20231219	105900	286326460	15970	15970	15970	15970	0
541	20231219	105800	286326460	15970	15970	15970	15970	0
542	20231219	105700	286326460	15970	15970	15970	15970	7
543	20231219	105600	286214670	15980	15980	15980	15980	0
544	20231219	105500	286214670	15980	15980	15980	15980	0
545	20231219	105400	286214670	15980	15950	15980	15950	253
546	20231219	105300	282174550	15930	15930	15930	15930	0
547	20231219	105200	282174550	15930	15940	15940	15930	20
548	20231219	105100	281855940	15930	15930	15930	15930	0
549	20231219	105000	281855940	15930	15930	15930	15930	20
550	20231219	104900	281537340	15930	15920	15950	15920	224
551	20231219	104800	277968610	15910	15900	15910	15900	61
552	20231219	104700	276998180	15890	15890	15890	15890	137
553	20231219	104600	274821250	15890	15890	15890	15890	2
554	20231219	104500	274789470	15890	15890	15890	15880	3
555	20231219	104400	274741810	15890	15890	15890	15890	2
556	20231219	104300	274710030	15890	15870	15890	15870	178
557	20231219	104200	271884730	15880	15880	15880	15880	1
558	20231219	104100	271868850	15890	15870	15890	15870	36
559	20231219	104000	271297410	15880	15880	15880	15880	0
560	20231219	103900	271297410	15880	15880	15880	15880	1
561	20231219	103800	271281530	15870	15870	15870	15870	101
562	20231219	103700	269678660	15870	15870	15870	15870	0
563	20231219	103600	269678660	15870	15870	15870	15870	500
564	20231219	103500	261743660	15870	15880	15880	15870	4936
565	20231219	103400	183360000	15890	15900	15900	15890	5
566	20231219	103300	183280530	15900	15900	15900	15900	2
567	20231219	103200	183248730	15890	15860	15890	15860	417
568	20231219	103100	176629760	15860	15860	15860	15860	0
569	20231219	103000	176629760	15860	15860	15860	15860	6
570	20231219	102900	176534600	15860	15860	15860	15860	0
571	20231219	102800	176534600	15860	15860	15860	15860	6
572	20231219	102700	176439440	15860	15860	15860	15860	0
573	20231219	102600	176439440	15860	15860	15860	15860	1
574	20231219	102500	176423580	15860	15860	15860	15860	9
575	20231219	102400	176280840	15860	15860	15860	15860	0
576	20231219	102300	176280840	15860	15850	15860	15850	20
577	20231219	102200	175963720	15850	15850	15850	15850	1
578	20231219	102100	175947870	15850	15850	15850	15850	6
579	20231219	102000	175852770	15860	15860	15860	15860	1
580	20231219	101900	175836910	15820	15820	15820	15820	0
581	20231219	101800	175836910	15820	15820	15820	15820	6
582	20231219	101700	175741990	15860	15860	15860	15860	0
583	20231219	101600	175741990	15860	15860	15860	15860	30
584	20231219	101500	175266190	15860	15800	15860	15800	58
585	20231219	101400	174349500	15800	15810	15830	15800	465
586	20231219	101300	166992650	15820	15820	15820	15820	8
587	20231219	101200	166866090	15830	15830	15830	15830	0
588	20231219	101100	166866090	15830	15830	15830	15830	1
589	20231219	101000	166850260	15830	15830	15830	15830	0
590	20231219	100900	166850260	15830	15830	15830	15830	1
591	20231219	100800	166834430	15830	15830	15830	15830	0
592	20231219	100700	166834430	15830	15820	15830	15810	124
593	20231219	100600	164873620	15830	15830	15830	15830	17
594	20231219	100500	164604510	15850	15850	15860	15850	21
595	20231219	100400	164271560	15850	15850	15850	15850	1
596	20231219	100300	164255710	15810	15820	15820	15810	69
597	20231219	100200	163164810	15850	15850	15850	15850	1
598	20231219	100100	163148960	15850	15850	15850	15850	0
599	20231219	100000	163148960	15850	15850	15850	15850	18
600	20231219	095900	162863660	15850	15850	15850	15850	5
601	20231219	095800	162784410	15800	15800	15800	15800	6
602	20231219	095700	162689610	15800	15800	15800	15800	0
603	20231219	095600	162689610	15800	15800	15800	15800	0
604	20231219	095500	162689610	15800	15800	15800	15800	0
605	20231219	095400	162689610	15800	15800	15800	15800	80
606	20231219	095300	161425610	15850	15850	15850	15850	0
607	20231219	095200	161425610	15850	15850	15850	15850	0
608	20231219	095100	161425610	15850	15790	15850	15790	10
609	20231219	095000	161267650	15790	15790	15790	15790	0
610	20231219	094900	161267650	15790	15790	15790	15790	294
611	20231219	094800	156625390	15800	15800	15800	15800	0
612	20231219	094700	156625390	15800	15820	15820	15800	2001
613	20231219	094600	125006600	15850	15850	15850	15850	0
614	20231219	094500	125006600	15850	15820	15850	15820	136
615	20231219	094400	122853660	15820	15820	15820	15820	346
616	20231219	094300	117379940	15830	15830	15830	15830	0
617	20231219	094200	117379940	15830	15830	15830	15830	0
618	20231219	094100	117379940	15830	15830	15830	15830	3
619	20231219	094000	117332450	15830	15830	15830	15830	6
620	20231219	093900	117237470	15820	15840	15840	15800	2907
621	20231219	093800	71268920	15880	15880	15880	15880	0
622	20231219	093700	71268920	15880	15880	15880	15880	0
623	20231219	093600	71268920	15880	15880	15880	15880	0
624	20231219	093500	71268920	15880	15880	15880	15880	0
625	20231219	093400	71268920	15880	15880	15880	15880	0
626	20231219	093300	71268920	15880	15880	15880	15880	1
627	20231219	093200	71253040	15880	15880	15880	15880	20
628	20231219	093100	70935440	15860	15850	15860	15850	57
629	20231219	093000	70031500	15830	15830	15830	15830	0
630	20231219	092900	70031500	15830	15830	15830	15830	0
631	20231219	092800	70031500	15830	15830	15830	15830	0
632	20231219	092700	70031500	15830	15830	15830	15830	2
633	20231219	092600	69999840	15850	15820	15850	15820	205
634	20231219	092500	66756590	15820	15820	15820	15820	0
635	20231219	092400	66756590	15820	15860	15860	15820	557
636	20231219	092300	57943570	15880	15880	15880	15880	0
637	20231219	092200	57943570	15880	15880	15880	15880	0
638	20231219	092100	57943570	15880	15880	15880	15880	1
639	20231219	092000	57927690	15760	15760	15760	15760	0
640	20231219	091900	57927690	15760	15760	15760	15760	0
641	20231219	091800	57927690	15760	15820	15820	15760	464
642	20231219	091700	50593640	15760	15760	15760	15760	0
643	20231219	091600	50593640	15760	15760	15760	15760	0
644	20231219	091500	50593640	15760	15760	15760	15760	0
645	20231219	091400	50593640	15760	15760	15760	15760	0
646	20231219	091300	50593640	15760	15760	15760	15760	0
647	20231219	091200	50593640	15760	15760	15760	15760	10
648	20231219	091100	50436040	15740	15740	15740	15740	0
649	20231219	091000	50436040	15740	15740	15740	15740	0
650	20231219	090900	50436040	15740	15840	15840	15740	2957
651	20231219	090800	3691910	15930	15930	15930	15930	1
652	20231219	090700	3675980	15840	15840	15840	15840	0
653	20231219	090600	3675980	15840	15840	15840	15840	7
654	20231219	090500	3565100	15850	15850	15850	15850	0
655	20231219	090400	3565100	15850	15850	15850	15850	0
656	20231219	090300	3565100	15850	15850	15850	15850	110
657	20231219	090200	1821600	15840	15840	15840	15840	0
658	20231219	090100	1821600	15840	15840	15840	15840	0
659	20231219	090000	1821600	15840	15840	15840	15840	115