KissMeData/126880/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201400	572001020	5370	5370	5370	5370	4366
3	20231221	201300	572001020	5370	5370	5370	5370	0
4	20231221	201200	572001020	5370	5370	5370	5370	0
5	20231221	201100	572001020	5370	5370	5370	5370	0
6	20231221	201000	572001020	5370	5370	5370	5370	0
7	20231221	200900	572001020	5370	5370	5370	5370	0
8	20231221	200800	572001020	5370	5370	5370	5370	0
9	20231221	200700	572001020	5370	5370	5370	5370	0
10	20231221	200600	572001020	5370	5370	5370	5370	0
11	20231221	200500	572001020	5370	5370	5370	5370	0
12	20231221	200400	572001020	5370	5370	5370	5370	0
13	20231221	200300	572001020	5370	5370	5370	5370	0
14	20231221	200200	572001020	5370	5370	5370	5370	0
15	20231221	200100	572001020	5370	5370	5370	5370	0
16	20231221	200000	572001020	5370	5370	5370	5370	0
17	20231221	195900	572001020	5370	5370	5370	5370	0
18	20231221	195800	572001020	5370	5370	5370	5370	0
19	20231221	195700	572001020	5370	5370	5370	5370	0
20	20231221	195600	572001020	5370	5370	5370	5370	0
21	20231221	195500	572001020	5370	5370	5370	5370	0
22	20231221	195400	572001020	5370	5370	5370	5370	0
23	20231221	195300	572001020	5370	5370	5370	5370	0
24	20231221	195200	572001020	5370	5370	5370	5370	0
25	20231221	195100	572001020	5370	5370	5370	5370	0
26	20231221	195000	572001020	5370	5370	5370	5370	0
27	20231221	194900	572001020	5370	5370	5370	5370	0
28	20231221	194800	572001020	5370	5370	5370	5370	0
29	20231221	194700	572001020	5370	5370	5370	5370	0
30	20231221	194600	572001020	5370	5370	5370	5370	0
31	20231221	194500	572001020	5370	5370	5370	5370	0
32	20231221	194400	572001020	5370	5370	5370	5370	4366
33	20231221	194300	572001020	5370	5370	5370	5370	0
34	20231221	194200	572001020	5370	5370	5370	5370	0
35	20231221	194100	572001020	5370	5370	5370	5370	0
36	20231221	194000	572001020	5370	5370	5370	5370	0
37	20231221	193900	572001020	5370	5370	5370	5370	0
38	20231221	193800	572001020	5370	5370	5370	5370	0
39	20231221	193700	572001020	5370	5370	5370	5370	0
40	20231221	193600	572001020	5370	5370	5370	5370	0
41	20231221	193500	572001020	5370	5370	5370	5370	0
42	20231221	193400	572001020	5370	5370	5370	5370	0
43	20231221	193300	572001020	5370	5370	5370	5370	0
44	20231221	193200	572001020	5370	5370	5370	5370	0
45	20231221	193100	572001020	5370	5370	5370	5370	0
46	20231221	193000	572001020	5370	5370	5370	5370	0
47	20231221	192900	572001020	5370	5370	5370	5370	0
48	20231221	192800	572001020	5370	5370	5370	5370	0
49	20231221	192700	572001020	5370	5370	5370	5370	0
50	20231221	192600	572001020	5370	5370	5370	5370	0
51	20231221	192500	572001020	5370	5370	5370	5370	0
52	20231221	192400	572001020	5370	5370	5370	5370	0
53	20231221	192300	572001020	5370	5370	5370	5370	0
54	20231221	192200	572001020	5370	5370	5370	5370	0
55	20231221	192100	572001020	5370	5370	5370	5370	0
56	20231221	192000	572001020	5370	5370	5370	5370	0
57	20231221	191900	572001020	5370	5370	5370	5370	0
58	20231221	191800	572001020	5370	5370	5370	5370	0
59	20231221	191700	572001020	5370	5370	5370	5370	0
60	20231221	191600	572001020	5370	5370	5370	5370	0
61	20231221	191500	572001020	5370	5370	5370	5370	0
62	20231221	191400	572001020	5370	5370	5370	5370	4366
63	20231221	191300	572001020	5370	5370	5370	5370	0
64	20231221	191200	572001020	5370	5370	5370	5370	0
65	20231221	191100	572001020	5370	5370	5370	5370	0
66	20231221	191000	572001020	5370	5370	5370	5370	0
67	20231221	190900	572001020	5370	5370	5370	5370	0
68	20231221	190800	572001020	5370	5370	5370	5370	0
69	20231221	190700	572001020	5370	5370	5370	5370	0
70	20231221	190600	572001020	5370	5370	5370	5370	0
71	20231221	190500	572001020	5370	5370	5370	5370	0
72	20231221	190400	572001020	5370	5370	5370	5370	0
73	20231221	190300	572001020	5370	5370	5370	5370	0
74	20231221	190200	572001020	5370	5370	5370	5370	0
75	20231221	190100	572001020	5370	5370	5370	5370	0
76	20231221	190000	572001020	5370	5370	5370	5370	0
77	20231221	185900	572001020	5370	5370	5370	5370	0
78	20231221	185800	572001020	5370	5370	5370	5370	0
79	20231221	185700	572001020	5370	5370	5370	5370	0
80	20231221	185600	572001020	5370	5370	5370	5370	0
81	20231221	185500	572001020	5370	5370	5370	5370	0
82	20231221	185400	572001020	5370	5370	5370	5370	0
83	20231221	185300	572001020	5370	5370	5370	5370	0
84	20231221	185200	572001020	5370	5370	5370	5370	0
85	20231221	185100	572001020	5370	5370	5370	5370	0
86	20231221	185000	572001020	5370	5370	5370	5370	0
87	20231221	184900	572001020	5370	5370	5370	5370	0
88	20231221	184800	572001020	5370	5370	5370	5370	0
89	20231221	184700	572001020	5370	5370	5370	5370	0
90	20231221	184600	572001020	5370	5370	5370	5370	0
91	20231221	184500	572001020	5370	5370	5370	5370	0
92	20231221	184400	572001020	5370	5370	5370	5370	4366
93	20231221	184300	572001020	5370	5370	5370	5370	0
94	20231221	184200	572001020	5370	5370	5370	5370	0
95	20231221	184100	572001020	5370	5370	5370	5370	0
96	20231221	184000	572001020	5370	5370	5370	5370	0
97	20231221	183900	572001020	5370	5370	5370	5370	0
98	20231221	183800	572001020	5370	5370	5370	5370	0
99	20231221	183700	572001020	5370	5370	5370	5370	0
100	20231221	183600	572001020	5370	5370	5370	5370	0
101	20231221	183500	572001020	5370	5370	5370	5370	0
102	20231221	183400	572001020	5370	5370	5370	5370	0
103	20231221	183300	572001020	5370	5370	5370	5370	0
104	20231221	183200	572001020	5370	5370	5370	5370	0
105	20231221	183100	572001020	5370	5370	5370	5370	0
106	20231221	183000	572001020	5370	5370	5370	5370	0
107	20231221	182900	572001020	5370	5370	5370	5370	0
108	20231221	182800	572001020	5370	5370	5370	5370	0
109	20231221	182700	572001020	5370	5370	5370	5370	0
110	20231221	182600	572001020	5370	5370	5370	5370	0
111	20231221	182500	572001020	5370	5370	5370	5370	0
112	20231221	182400	572001020	5370	5370	5370	5370	0
113	20231221	182300	572001020	5370	5370	5370	5370	0
114	20231221	182200	572001020	5370	5370	5370	5370	0
115	20231221	182100	572001020	5370	5370	5370	5370	0
116	20231221	182000	572001020	5370	5370	5370	5370	0
117	20231221	181900	572001020	5370	5370	5370	5370	0
118	20231221	181800	572001020	5370	5370	5370	5370	0
119	20231221	181700	572001020	5370	5370	5370	5370	0
120	20231221	181600	572001020	5370	5370	5370	5370	0
121	20231221	181500	572001020	5370	5370	5370	5370	0
122	20231221	181400	572001020	5370	5370	5370	5370	4366
123	20231221	181300	572001020	5370	5370	5370	5370	0
124	20231221	181200	572001020	5370	5370	5370	5370	0
125	20231221	181100	572001020	5370	5370	5370	5370	0
126	20231221	181000	572001020	5370	5370	5370	5370	0
127	20231221	180900	572001020	5370	5370	5370	5370	0
128	20231221	180800	572001020	5370	5370	5370	5370	0
129	20231221	180700	572001020	5370	5370	5370	5370	0
130	20231221	180600	572001020	5370	5370	5370	5370	0
131	20231221	180500	572001020	5370	5370	5370	5370	0
132	20231221	180400	572001020	5370	5370	5370	5370	0
133	20231221	180300	572001020	5370	5370	5370	5370	0
134	20231221	180200	572001020	5370	5370	5370	5370	0
135	20231221	180100	572001020	5370	5370	5370	5370	0
136	20231221	180000	572001020	5370	5370	5370	5370	0
137	20231221	175900	572001020	5370	5370	5370	5370	0
138	20231221	175800	572001020	5370	5370	5370	5370	0
139	20231221	175700	572001020	5370	5370	5370	5370	0
140	20231221	175600	572001020	5370	5370	5370	5370	0
141	20231221	175500	572001020	5370	5370	5370	5370	0
142	20231221	175400	572001020	5370	5370	5370	5370	0
143	20231221	175300	572001020	5370	5370	5370	5370	0
144	20231221	175200	572001020	5370	5370	5370	5370	0
145	20231221	175100	572001020	5370	5370	5370	5370	0
146	20231221	175000	572001020	5370	5370	5370	5370	0
147	20231221	174900	572001020	5370	5370	5370	5370	0
148	20231221	174800	572001020	5370	5370	5370	5370	0
149	20231221	174700	572001020	5370	5370	5370	5370	0
150	20231221	174600	572001020	5370	5370	5370	5370	0
151	20231221	174500	572001020	5370	5370	5370	5370	0
152	20231221	174400	572001020	5370	5370	5370	5370	4366
153	20231221	174300	572001020	5370	5370	5370	5370	0
154	20231221	174200	572001020	5370	5370	5370	5370	0
155	20231221	174100	572001020	5370	5370	5370	5370	0
156	20231221	174000	572001020	5370	5370	5370	5370	0
157	20231221	173900	572001020	5370	5370	5370	5370	0
158	20231221	173800	572001020	5370	5370	5370	5370	0
159	20231221	173700	572001020	5370	5370	5370	5370	0
160	20231221	173600	572001020	5370	5370	5370	5370	0
161	20231221	173500	572001020	5370	5370	5370	5370	0
162	20231221	173400	572001020	5370	5370	5370	5370	0
163	20231221	173300	572001020	5370	5370	5370	5370	0
164	20231221	173200	572001020	5370	5370	5370	5370	0
165	20231221	173100	572001020	5370	5370	5370	5370	0
166	20231221	173000	572001020	5370	5370	5370	5370	0
167	20231221	172900	572001020	5370	5370	5370	5370	0
168	20231221	172800	572001020	5370	5370	5370	5370	0
169	20231221	172700	572001020	5370	5370	5370	5370	0
170	20231221	172600	572001020	5370	5370	5370	5370	0
171	20231221	172500	572001020	5370	5370	5370	5370	0
172	20231221	172400	572001020	5370	5370	5370	5370	0
173	20231221	172300	572001020	5370	5370	5370	5370	0
174	20231221	172200	572001020	5370	5370	5370	5370	0
175	20231221	172100	572001020	5370	5370	5370	5370	0
176	20231221	172000	572001020	5370	5370	5370	5370	0
177	20231221	171900	572001020	5370	5370	5370	5370	0
178	20231221	171800	572001020	5370	5370	5370	5370	0
179	20231221	171700	572001020	5370	5370	5370	5370	0
180	20231221	171600	572001020	5370	5370	5370	5370	0
181	20231221	171500	572001020	5370	5370	5370	5370	0
182	20231221	171400	572001020	5370	5370	5370	5370	4366
183	20231221	171300	572001020	5370	5370	5370	5370	0
184	20231221	171200	572001020	5370	5370	5370	5370	0
185	20231221	171100	572001020	5370	5370	5370	5370	0
186	20231221	171000	572001020	5370	5370	5370	5370	0
187	20231221	170900	572001020	5370	5370	5370	5370	0
188	20231221	170800	572001020	5370	5370	5370	5370	0
189	20231221	170700	572001020	5370	5370	5370	5370	0
190	20231221	170600	572001020	5370	5370	5370	5370	0
191	20231221	170500	572001020	5370	5370	5370	5370	0
192	20231221	170400	572001020	5370	5370	5370	5370	0
193	20231221	170300	572001020	5370	5370	5370	5370	0
194	20231221	170200	572001020	5370	5370	5370	5370	0
195	20231221	170100	572001020	5370	5370	5370	5370	0
196	20231221	170000	572001020	5370	5370	5370	5370	0
197	20231221	165900	572001020	5370	5370	5370	5370	0
198	20231221	165800	572001020	5370	5370	5370	5370	0
199	20231221	165700	572001020	5370	5370	5370	5370	0
200	20231221	165600	572001020	5370	5370	5370	5370	0
201	20231221	165500	572001020	5370	5370	5370	5370	0
202	20231221	165400	572001020	5370	5370	5370	5370	0
203	20231221	165300	572001020	5370	5370	5370	5370	0
204	20231221	165200	572001020	5370	5370	5370	5370	0
205	20231221	165100	572001020	5370	5370	5370	5370	0
206	20231221	165000	572001020	5370	5370	5370	5370	0
207	20231221	164900	572001020	5370	5370	5370	5370	0
208	20231221	164800	572001020	5370	5370	5370	5370	0
209	20231221	164700	572001020	5370	5370	5370	5370	0
210	20231221	164600	572001020	5370	5370	5370	5370	0
211	20231221	164500	572001020	5370	5370	5370	5370	0
212	20231221	164400	572001020	5370	5370	5370	5370	4366
213	20231221	164300	572001020	5370	5370	5370	5370	0
214	20231221	164200	572001020	5370	5370	5370	5370	0
215	20231221	164100	572001020	5370	5370	5370	5370	0
216	20231221	164000	572001020	5370	5370	5370	5370	0
217	20231221	163900	572001020	5370	5370	5370	5370	0
218	20231221	163800	572001020	5370	5370	5370	5370	0
219	20231221	163700	572001020	5370	5370	5370	5370	0
220	20231221	163600	572001020	5370	5370	5370	5370	0
221	20231221	163500	572001020	5370	5370	5370	5370	0
222	20231221	163400	572001020	5370	5370	5370	5370	0
223	20231221	163300	572001020	5370	5370	5370	5370	0
224	20231221	163200	572001020	5370	5370	5370	5370	0
225	20231221	163100	572001020	5370	5370	5370	5370	0
226	20231221	163000	572001020	5370	5370	5370	5370	0
227	20231221	162900	572001020	5370	5370	5370	5370	0
228	20231221	162800	572001020	5370	5370	5370	5370	0
229	20231221	162700	572001020	5370	5370	5370	5370	0
230	20231221	162600	572001020	5370	5370	5370	5370	0
231	20231221	162500	572001020	5370	5370	5370	5370	0
232	20231221	162400	572001020	5370	5370	5370	5370	0
233	20231221	162300	572001020	5370	5370	5370	5370	0
234	20231221	162200	572001020	5370	5370	5370	5370	0
235	20231221	162100	572001020	5370	5370	5370	5370	0
236	20231221	162000	572001020	5370	5370	5370	5370	0
237	20231221	161900	572001020	5370	5370	5370	5370	0
238	20231221	161800	572001020	5370	5370	5370	5370	0
239	20231221	161700	572001020	5370	5370	5370	5370	0
240	20231221	161600	572001020	5370	5370	5370	5370	0
241	20231221	161500	572001020	5370	5370	5370	5370	0
242	20231221	161400	572001020	5370	5370	5370	5370	4366
243	20231221	161300	572001020	5370	5370	5370	5370	0
244	20231221	161200	572001020	5370	5370	5370	5370	0
245	20231221	161100	572001020	5370	5370	5370	5370	0
246	20231221	161000	572001020	5370	5370	5370	5370	0
247	20231221	160900	572001020	5370	5370	5370	5370	0
248	20231221	160800	572001020	5370	5370	5370	5370	0
249	20231221	160700	572001020	5370	5370	5370	5370	0
250	20231221	160600	572001020	5370	5370	5370	5370	0
251	20231221	160500	572001020	5370	5370	5370	5370	0
252	20231221	160400	572001020	5370	5370	5370	5370	0
253	20231221	160300	572001020	5370	5370	5370	5370	0
254	20231221	160200	572001020	5370	5370	5370	5370	0
255	20231221	160100	572001020	5370	5370	5370	5370	0
256	20231221	160000	572001020	5370	5370	5370	5370	0
257	20231221	155900	572001020	5370	5370	5370	5370	0
258	20231221	155800	572001020	5370	5370	5370	5370	0
259	20231221	155700	572001020	5370	5370	5370	5370	0
260	20231221	155600	572001020	5370	5370	5370	5370	0
261	20231221	155500	572001020	5370	5370	5370	5370	0
262	20231221	155400	572001020	5370	5370	5370	5370	0
263	20231221	155300	572001020	5370	5370	5370	5370	0
264	20231221	155200	572001020	5370	5370	5370	5370	0
265	20231221	155100	572001020	5370	5370	5370	5370	0
266	20231221	155000	572001020	5370	5370	5370	5370	0
267	20231221	154900	572001020	5370	5370	5370	5370	0
268	20231221	154800	572001020	5370	5370	5370	5370	0
269	20231221	154700	572001020	5370	5370	5370	5370	0
270	20231221	154600	572001020	5370	5370	5370	5370	0
271	20231221	154500	572001020	5370	5370	5370	5370	0
272	20231221	154400	572001020	5370	5370	5370	5370	4366
273	20231221	154300	572001020	5370	5370	5370	5370	0
274	20231221	154200	572001020	5370	5370	5370	5370	0
275	20231221	154100	572001020	5370	5370	5370	5370	0
276	20231221	154000	572001020	5370	5370	5370	5370	0
277	20231221	153900	572001020	5370	5370	5370	5370	0
278	20231221	153800	572001020	5370	5370	5370	5370	0
279	20231221	153700	572001020	5370	5370	5370	5370	0
280	20231221	153600	572001020	5370	5370	5370	5370	0
281	20231221	153500	572001020	5370	5370	5370	5370	0
282	20231221	153400	572001020	5370	5370	5370	5370	0
283	20231221	153300	572001020	5370	5370	5370	5370	0
284	20231221	153200	572001020	5370	5370	5370	5370	0
285	20231221	153100	572001020	5370	5370	5370	5370	0
286	20231221	153000	572001020	5370	5370	5370	5370	4366
287	20231221	152900	548555600	5370	5370	5370	5370	0
288	20231221	152800	548555600	5370	5370	5370	5370	0
289	20231221	152700	548555600	5370	5370	5370	5370	0
290	20231221	152600	548555600	5370	5370	5370	5370	0
291	20231221	152500	548555600	5370	5370	5370	5370	0
292	20231221	152400	548555600	5370	5370	5370	5370	0
293	20231221	152300	548555600	5370	5370	5370	5370	0
294	20231221	152200	548555600	5370	5370	5370	5370	0
295	20231221	152100	548555600	5370	5370	5370	5370	0
296	20231221	152000	548555600	5370	5370	5370	5370	0
297	20231221	151900	548555600	5370	5340	5370	5340	142
298	20231221	151800	547793530	5370	5340	5370	5340	39
299	20231221	151700	547584130	5370	5330	5370	5330	67
300	20231221	151600	547225470	5350	5350	5350	5350	2225
301	20231221	151500	535321720	5350	5350	5350	5350	126
302	20231221	151400	534647620	5350	5340	5350	5330	471
303	20231221	151300	532134810	5340	5340	5350	5340	137
304	20231221	151200	531403110	5340	5340	5340	5340	649
305	20231221	151100	527937450	5330	5330	5330	5330	116
306	20231221	151000	527319170	5330	5330	5330	5330	426
307	20231221	150900	525048590	5340	5350	5350	5340	483
308	20231221	150800	522467610	5350	5350	5350	5350	11
309	20231221	150700	522408760	5350	5350	5350	5350	0
310	20231221	150600	522408760	5350	5350	5350	5350	160
311	20231221	150500	521552760	5350	5350	5350	5350	0
312	20231221	150400	521552760	5350	5350	5350	5350	9
313	20231221	150300	521504610	5350	5340	5350	5340	119
314	20231221	150200	520869140	5340	5340	5340	5340	412
315	20231221	150100	518669060	5350	5350	5350	5350	130
316	20231221	150000	517973560	5350	5350	5350	5350	8
317	20231221	145900	517930760	5350	5350	5360	5350	367
318	20231221	145800	515967270	5360	5370	5370	5360	142
319	20231221	145700	515206010	5370	5370	5370	5360	1299
320	20231221	145600	508242830	5370	5360	5370	5350	457
321	20231221	145500	505794870	5360	5360	5370	5350	935
322	20231221	145400	500779670	5370	5360	5370	5360	408
323	20231221	145300	498589790	5350	5330	5350	5330	1289
324	20231221	145200	491709600	5340	5340	5340	5340	0
325	20231221	145100	491709600	5340	5340	5340	5340	8
326	20231221	145000	491666880	5340	5320	5340	5310	292
327	20231221	144900	490115570	5340	5340	5340	5340	2
328	20231221	144800	490104890	5320	5320	5320	5320	133
329	20231221	144700	489397330	5320	5320	5320	5320	1201
330	20231221	144600	483008010	5320	5320	5320	5320	6
331	20231221	144500	482976090	5320	5320	5320	5320	6
332	20231221	144400	482944170	5310	5310	5310	5310	1486
333	20231221	144300	475053510	5310	5310	5310	5310	14
334	20231221	144200	474979170	5320	5320	5320	5320	0
335	20231221	144100	474979170	5320	5320	5320	5320	18
336	20231221	144000	474883410	5340	5340	5340	5340	0
337	20231221	143900	474883410	5340	5340	5340	5340	0
338	20231221	143800	474883410	5340	5340	5340	5340	0
339	20231221	143700	474883410	5340	5340	5340	5340	0
340	20231221	143600	474883410	5340	5340	5340	5340	0
341	20231221	143500	474883410	5340	5320	5340	5320	954
342	20231221	143400	469808040	5310	5320	5320	5310	1043
343	20231221	143300	464259820	5330	5340	5340	5330	51
344	20231221	143200	463987960	5340	5340	5340	5340	0
345	20231221	143100	463987960	5340	5340	5340	5340	0
346	20231221	143000	463987960	5340	5340	5340	5340	0
347	20231221	142900	463987960	5340	5340	5340	5340	9
348	20231221	142800	463939900	5320	5320	5320	5320	0
349	20231221	142700	463939900	5320	5320	5320	5320	0
350	20231221	142600	463939900	5320	5320	5320	5320	0
351	20231221	142500	463939900	5320	5320	5320	5320	0
352	20231221	142400	463939900	5320	5320	5320	5320	170
353	20231221	142300	463035500	5330	5320	5330	5320	254
354	20231221	142200	461684180	5330	5330	5330	5330	0
355	20231221	142100	461684180	5330	5330	5330	5330	320
356	20231221	142000	459978580	5330	5330	5330	5330	0
357	20231221	141900	459978580	5330	5330	5330	5330	17
358	20231221	141800	459887970	5350	5350	5350	5350	0
359	20231221	141700	459887970	5350	5350	5350	5350	5
360	20231221	141600	459861220	5330	5330	5330	5330	0
361	20231221	141500	459861220	5330	5340	5340	5330	1150
362	20231221	141400	453726620	5340	5340	5340	5340	31
363	20231221	141300	453561080	5340	5340	5340	5340	5
364	20231221	141200	453534380	5340	5350	5350	5340	16
365	20231221	141100	453448930	5340	5340	5340	5340	370
366	20231221	141000	451473130	5330	5330	5330	5330	0
367	20231221	140900	451473130	5330	5340	5340	5330	1000
368	20231221	140800	446142690	5340	5340	5340	5340	30
369	20231221	140700	445982490	5340	5340	5340	5340	56
370	20231221	140600	445683450	5350	5350	5350	5350	0
371	20231221	140500	445683450	5350	5350	5350	5350	0
372	20231221	140400	445683450	5350	5350	5350	5350	0
373	20231221	140300	445683450	5350	5340	5350	5340	2
374	20231221	140200	445672760	5340	5350	5350	5340	145
375	20231221	140100	444898010	5350	5340	5350	5340	296
376	20231221	140000	443317290	5340	5340	5340	5340	220
377	20231221	135900	442142490	5350	5350	5350	5350	0
378	20231221	135800	442142490	5350	5360	5360	5350	1050
379	20231221	135700	436519930	5370	5380	5380	5370	944
380	20231221	135600	431450230	5380	5380	5380	5380	0
381	20231221	135500	431450230	5380	5380	5380	5380	5
382	20231221	135400	431423330	5380	5380	5380	5360	405
383	20231221	135300	429244530	5390	5390	5390	5390	0
384	20231221	135200	429244530	5390	5390	5390	5390	0
385	20231221	135100	429244530	5390	5390	5390	5390	0
386	20231221	135000	429244530	5390	5390	5390	5390	1
387	20231221	134900	429239140	5390	5390	5390	5390	0
388	20231221	134800	429239140	5390	5390	5390	5390	0
389	20231221	134700	429239140	5390	5390	5390	5390	0
390	20231221	134600	429239140	5390	5390	5390	5390	2
391	20231221	134500	429228360	5390	5380	5390	5350	465
392	20231221	134400	426733120	5390	5390	5390	5390	652
393	20231221	134300	423218840	5390	5380	5390	5380	303
394	20231221	134200	421588670	5380	5380	5380	5380	0
395	20231221	134100	421588670	5380	5390	5390	5380	1957
396	20231221	134000	411040950	5390	5400	5400	5390	120
397	20231221	133900	410393150	5400	5380	5400	5380	22
398	20231221	133800	410274770	5380	5380	5380	5380	545
399	20231221	133700	407342670	5380	5380	5380	5380	1455
400	20231221	133600	399514770	5380	5390	5410	5380	51
401	20231221	133500	399240300	5410	5400	5410	5390	445
402	20231221	133400	396836650	5400	5400	5400	5400	302
403	20231221	133300	395205850	5400	5410	5410	5400	1153
404	20231221	133200	388975580	5410	5400	5410	5400	3278
405	20231221	133100	371245740	5410	5390	5410	5390	2927
406	20231221	133000	355421690	5390	5390	5390	5390	484
407	20231221	132900	352812930	5380	5380	5380	5380	3732
408	20231221	132800	332734770	5380	5370	5380	5370	2588
409	20231221	132700	318817170	5370	5370	5370	5370	66
410	20231221	132600	318462750	5370	5370	5370	5370	900
411	20231221	132500	313629750	5380	5380	5380	5370	632
412	20231221	132400	310235890	5380	5360	5380	5360	2158
413	20231221	132300	298656130	5360	5350	5360	5350	1963
414	20231221	132200	288144290	5350	5350	5350	5350	31
415	20231221	132100	287978440	5340	5350	5350	5340	1225
416	20231221	132000	281434090	5340	5340	5340	5340	242
417	20231221	131900	280141810	5340	5340	5340	5340	3
418	20231221	131800	280125790	5340	5340	5340	5340	60
419	20231221	131700	279805390	5340	5340	5340	5340	4
420	20231221	131600	279784030	5340	5340	5340	5340	150
421	20231221	131500	278983030	5350	5350	5350	5350	664
422	20231221	131400	275430630	5350	5340	5350	5340	510
423	20231221	131300	272707130	5340	5340	5340	5340	0
424	20231221	131200	272707130	5340	5340	5340	5340	7
425	20231221	131100	272669750	5330	5330	5330	5330	50
426	20231221	131000	272403250	5340	5330	5340	5330	24
427	20231221	130900	272275130	5340	5330	5340	5330	264
428	20231221	130800	270865410	5330	5330	5330	5330	526
429	20231221	130700	268061830	5320	5320	5320	5320	574
430	20231221	130600	265008150	5320	5320	5320	5320	400
431	20231221	130500	262880150	5320	5320	5320	5320	0
432	20231221	130400	262880150	5320	5320	5320	5320	44
433	20231221	130300	262646070	5320	5310	5320	5310	119
434	20231221	130200	262014100	5310	5310	5310	5310	0
435	20231221	130100	262014100	5310	5310	5310	5310	3
436	20231221	130000	261998170	5310	5310	5320	5310	409
437	20231221	125900	259826360	5330	5330	5330	5330	0
438	20231221	125800	259826360	5330	5330	5330	5330	0
439	20231221	125700	259826360	5330	5330	5330	5330	0
440	20231221	125600	259826360	5330	5330	5330	5330	93
441	20231221	125500	259330670	5330	5330	5330	5330	51
442	20231221	125400	259058840	5310	5310	5310	5310	100
443	20231221	125300	258527840	5310	5310	5310	5310	0
444	20231221	125200	258527840	5310	5320	5320	5310	15
445	20231221	125100	258448180	5310	5320	5320	5310	65
446	20231221	125000	258102980	5330	5330	5330	5330	100
447	20231221	124900	257569980	5330	5310	5330	5310	15
448	20231221	124800	257490230	5330	5330	5330	5330	0
449	20231221	124700	257490230	5330	5330	5330	5330	0
450	20231221	124600	257490230	5330	5330	5330	5330	0
451	20231221	124500	257490230	5330	5330	5330	5330	0
452	20231221	124400	257490230	5330	5330	5330	5330	0
453	20231221	124300	257490230	5330	5330	5330	5330	72
454	20231221	124200	257106470	5330	5330	5330	5330	0
455	20231221	124100	257106470	5330	5330	5330	5330	10
456	20231221	124000	257053170	5330	5330	5330	5330	0
457	20231221	123900	257053170	5330	5330	5330	5330	1103
458	20231221	123800	251174180	5330	5340	5340	5330	877
459	20231221	123700	246495190	5360	5360	5360	5360	463
460	20231221	123600	244013510	5360	5360	5360	5360	0
461	20231221	123500	244013510	5360	5360	5360	5360	0
462	20231221	123400	244013510	5360	5360	5360	5360	0
463	20231221	123300	244013510	5360	5360	5360	5360	1
464	20231221	123200	244008150	5360	5360	5360	5360	15
465	20231221	123100	243927750	5370	5340	5370	5340	140
466	20231221	123000	243178150	5340	5340	5340	5330	468
467	20231221	122900	240679200	5350	5350	5350	5350	36
468	20231221	122800	240486600	5350	5350	5350	5350	779
469	20231221	122700	236318950	5360	5360	5360	5360	500
470	20231221	122600	233638950	5360	5360	5360	5360	18
471	20231221	122500	233542470	5360	5360	5360	5360	186
472	20231221	122400	232545510	5360	5360	5360	5360	200
473	20231221	122300	231473510	5360	5360	5360	5360	111
474	20231221	122200	230878550	5360	5360	5370	5360	272
475	20231221	122100	229420610	5360	5360	5360	5360	2106
476	20231221	122000	218132450	5360	5350	5360	5350	2426
477	20231221	121900	205151680	5350	5340	5350	5340	3
478	20231221	121800	205135650	5340	5340	5340	5340	12
479	20231221	121700	205071570	5330	5330	5330	5330	726
480	20231221	121600	201201990	5330	5330	5330	5330	20
481	20231221	121500	201095390	5330	5330	5330	5330	20
482	20231221	121400	200988790	5330	5330	5330	5330	0
483	20231221	121300	200988790	5330	5330	5330	5330	30
484	20231221	121200	200828890	5330	5330	5330	5330	60
485	20231221	121100	200509090	5330	5340	5340	5330	979
486	20231221	121000	195284670	5340	5330	5340	5330	1401
487	20231221	120900	187815970	5330	5330	5330	5330	200
488	20231221	120800	186749970	5320	5310	5320	5310	603
489	20231221	120700	183543020	5310	5310	5310	5310	100
490	20231221	120600	183012020	5300	5300	5300	5300	350
491	20231221	120500	181157020	5320	5300	5320	5300	316
492	20231221	120400	179481900	5300	5300	5300	5300	2013
493	20231221	120300	168813000	5320	5320	5320	5320	0
494	20231221	120200	168813000	5320	5320	5320	5320	0
495	20231221	120100	168813000	5320	5320	5320	5320	0
496	20231221	120000	168813000	5320	5320	5320	5320	3
497	20231221	115900	168797040	5330	5330	5330	5330	20
498	20231221	115800	168690440	5330	5330	5330	5330	0
499	20231221	115700	168690440	5330	5330	5330	5330	50
500	20231221	115600	168423940	5330	5330	5330	5330	5
501	20231221	115500	168397290	5330	5320	5330	5320	21
502	20231221	115400	168285370	5320	5330	5330	5320	533
503	20231221	115300	165445120	5330	5330	5330	5330	459
504	20231221	115200	162998650	5330	5330	5330	5330	153
505	20231221	115100	162183160	5330	5330	5330	5330	963
506	20231221	115000	157050370	5320	5320	5320	5320	150
507	20231221	114900	156252370	5320	5320	5330	5320	778
508	20231221	114800	152110890	5340	5330	5340	5330	209
509	20231221	114700	150996830	5340	5340	5340	5340	22
510	20231221	114600	150879350	5340	5330	5340	5330	1047
511	20231221	114500	145288460	5330	5320	5330	5320	1884
512	20231221	114400	135260340	5320	5310	5320	5310	500
513	20231221	114300	132602890	5300	5300	5300	5300	245
514	20231221	114200	131304390	5300	5300	5300	5300	0
515	20231221	114100	131304390	5300	5290	5300	5290	286
516	20231221	114000	129791330	5290	5290	5290	5290	100
517	20231221	113900	129262330	5300	5300	5300	5300	120
518	20231221	113800	128626330	5300	5300	5300	5300	292
519	20231221	113700	127078730	5300	5300	5300	5300	7
520	20231221	113600	127041630	5300	5300	5300	5300	1
521	20231221	113500	127036330	5290	5290	5290	5290	0
522	20231221	113400	127036330	5290	5290	5290	5290	111
523	20231221	113300	126449140	5280	5300	5300	5280	119
524	20231221	113200	125820160	5300	5300	5300	5300	18
525	20231221	113100	125724760	5300	5300	5300	5300	7
526	20231221	113000	125687660	5290	5290	5290	5290	0
527	20231221	112900	125687660	5290	5290	5290	5290	6
528	20231221	112800	125655920	5290	5300	5300	5290	12
529	20231221	112700	125592360	5290	5290	5290	5290	0
530	20231221	112600	125592360	5290	5290	5290	5290	0
531	20231221	112500	125592360	5290	5290	5290	5290	0
532	20231221	112400	125592360	5290	5290	5290	5290	43
533	20231221	112300	125364890	5290	5290	5290	5290	0
534	20231221	112200	125364890	5290	5290	5290	5290	200
535	20231221	112100	124306890	5300	5300	5300	5300	0
536	20231221	112000	124306890	5300	5280	5300	5270	96
537	20231221	111900	123798710	5290	5290	5290	5290	1
538	20231221	111800	123793420	5270	5290	5290	5270	526
539	20231221	111700	121015190	5290	5290	5290	5290	0
540	20231221	111600	121015190	5290	5290	5290	5290	26
541	20231221	111500	120877650	5290	5290	5290	5290	51
542	20231221	111400	120607860	5300	5300	5300	5300	0
543	20231221	111300	120607860	5300	5300	5300	5300	0
544	20231221	111200	120607860	5300	5300	5300	5300	378
545	20231221	111100	118604460	5300	5310	5310	5300	817
546	20231221	111000	114272480	5310	5300	5310	5300	603
547	20231221	110900	111075550	5300	5300	5300	5290	1469
548	20231221	110800	103290850	5290	5290	5290	5290	95
549	20231221	110700	102788300	5290	5290	5290	5290	1
550	20231221	110600	102783010	5280	5270	5280	5270	3
551	20231221	110500	102767190	5270	5270	5270	5270	1015
552	20231221	110400	97418140	5270	5270	5270	5270	0
553	20231221	110300	97418140	5270	5270	5270	5270	0
554	20231221	110200	97418140	5270	5270	5270	5270	0
555	20231221	110100	97418140	5270	5270	5270	5270	0
556	20231221	110000	97418140	5270	5260	5270	5250	122
557	20231221	105900	96777560	5260	5260	5260	5260	0
558	20231221	105800	96777560	5260	5270	5270	5260	30
559	20231221	105700	96619660	5260	5270	5270	5260	2
560	20231221	105600	96609130	5260	5260	5260	5260	315
561	20231221	105500	94952230	5260	5270	5270	5260	22
562	20231221	105400	94836410	5280	5270	5280	5260	1851
563	20231221	105300	85085330	5270	5270	5270	5270	50
564	20231221	105200	84821830	5280	5280	5280	5280	566
565	20231221	105100	81833350	5280	5290	5290	5280	68
566	20231221	105000	81474250	5280	5280	5290	5280	103
567	20231221	104900	80930390	5290	5290	5290	5290	2
568	20231221	104800	80919810	5290	5290	5290	5290	1
569	20231221	104700	80914520	5290	5290	5290	5290	4
570	20231221	104600	80893360	5290	5290	5290	5290	17
571	20231221	104500	80803430	5290	5290	5290	5290	8
572	20231221	104400	80761110	5280	5290	5290	5280	104
573	20231221	104300	80211950	5280	5280	5280	5280	162
574	20231221	104200	79356590	5280	5280	5280	5280	934
575	20231221	104100	74425070	5280	5290	5290	5280	401
576	20231221	104000	72307780	5280	5280	5280	5280	810
577	20231221	103900	68030980	5290	5290	5290	5290	0
578	20231221	103800	68030980	5290	5290	5290	5290	0
579	20231221	103700	68030980	5290	5280	5290	5280	554
580	20231221	103600	65100850	5290	5280	5290	5280	510
581	20231221	103500	62403050	5290	5290	5290	5290	1001
582	20231221	103400	57107760	5280	5280	5280	5280	0
583	20231221	103300	57107760	5280	5280	5280	5280	0
584	20231221	103200	57107760	5280	5290	5290	5280	1108
585	20231221	103100	51246990	5300	5300	5300	5300	12
586	20231221	103000	51183390	5300	5300	5300	5300	3
587	20231221	102900	51167490	5290	5290	5290	5290	150
588	20231221	102800	50373990	5290	5300	5300	5290	162
589	20231221	102700	49515930	5320	5320	5320	5320	0
590	20231221	102600	49515930	5320	5320	5320	5320	0
591	20231221	102500	49515930	5320	5320	5320	5320	301
592	20231221	102400	47914610	5290	5320	5320	5290	399
593	20231221	102300	45793550	5300	5300	5300	5300	0
594	20231221	102200	45793550	5300	5300	5300	5300	155
595	20231221	102100	44972050	5300	5300	5300	5300	0
596	20231221	102000	44972050	5300	5310	5310	5300	60
597	20231221	101900	44653490	5320	5320	5320	5320	0
598	20231221	101800	44653490	5320	5320	5320	5320	0
599	20231221	101700	44653490	5320	5320	5320	5320	10
600	20231221	101600	44600290	5320	5320	5320	5320	0
601	20231221	101500	44600290	5320	5320	5320	5320	0
602	20231221	101400	44600290	5320	5290	5320	5290	29
603	20231221	101300	44446700	5320	5320	5320	5320	0
604	20231221	101200	44446700	5320	5320	5320	5320	1
605	20231221	101100	44441380	5320	5320	5320	5320	11
606	20231221	101000	44382860	5290	5290	5290	5290	1
607	20231221	100900	44377570	5320	5320	5320	5320	6
608	20231221	100800	44345650	5300	5300	5300	5300	10
609	20231221	100700	44292650	5320	5320	5320	5320	1
610	20231221	100600	44287330	5290	5300	5300	5290	97
611	20231221	100500	43773680	5280	5280	5280	5280	0
612	20231221	100400	43773680	5280	5290	5290	5280	106
613	20231221	100300	43213990	5290	5300	5300	5290	287
614	20231221	100200	41695660	5320	5320	5320	5320	3
615	20231221	100100	41679700	5320	5290	5320	5290	431
616	20231221	100000	39399530	5300	5320	5320	5300	197
617	20231221	095900	38355330	5320	5320	5320	5320	50
618	20231221	095800	38089330	5320	5320	5320	5320	0
619	20231221	095700	38089330	5320	5320	5320	5320	0
620	20231221	095600	38089330	5320	5320	5320	5320	0
621	20231221	095500	38089330	5320	5320	5320	5320	0
622	20231221	095400	38089330	5320	5320	5320	5320	103
623	20231221	095300	37541370	5320	5320	5320	5320	0
624	20231221	095200	37541370	5320	5320	5320	5320	0
625	20231221	095100	37541370	5320	5320	5320	5320	4
626	20231221	095000	37520090	5320	5320	5320	5320	1
627	20231221	094900	37514770	5290	5300	5300	5290	316
628	20231221	094800	35843100	5300	5300	5300	5300	0
629	20231221	094700	35843100	5300	5300	5300	5300	0
630	20231221	094600	35843100	5300	5320	5320	5300	1078
631	20231221	094500	30127500	5330	5330	5330	5330	0
632	20231221	094400	30127500	5330	5330	5330	5330	0
633	20231221	094300	30127500	5330	5330	5330	5330	2
634	20231221	094200	30116840	5320	5320	5320	5320	152
635	20231221	094100	29308200	5340	5340	5340	5340	3
636	20231221	094000	29292180	5340	5340	5340	5330	120
637	20231221	093900	28651520	5340	5340	5340	5340	3
638	20231221	093800	28635500	5340	5340	5340	5340	44
639	20231221	093700	28400540	5340	5340	5340	5340	53
640	20231221	093600	28117520	5340	5340	5340	5340	0
641	20231221	093500	28117520	5340	5340	5340	5340	36
642	20231221	093400	27925280	5340	5340	5340	5340	0
643	20231221	093300	27925280	5340	5340	5340	5340	4
644	20231221	093200	27903920	5340	5340	5340	5340	2
645	20231221	093100	27893240	5330	5340	5340	5330	2
646	20231221	093000	27882570	5340	5340	5340	5340	8
647	20231221	092900	27839850	5300	5300	5300	5300	0
648	20231221	092800	27839850	5300	5320	5320	5300	100
649	20231221	092700	27309050	5340	5320	5340	5320	1110
650	20231221	092600	21386900	5320	5300	5320	5300	128
651	20231221	092500	20706380	5300	5300	5300	5300	37
652	20231221	092400	20510280	5300	5320	5320	5300	42
653	20231221	092300	20287660	5300	5300	5300	5300	0
654	20231221	092200	20287660	5300	5320	5320	5300	15
655	20231221	092100	20207960	5320	5320	5320	5320	1
656	20231221	092000	20202640	5320	5320	5320	5320	0
657	20231221	091900	20202640	5320	5320	5320	5320	0
658	20231221	091800	20202640	5320	5320	5320	5320	0
659	20231221	091700	20202640	5320	5320	5320	5320	84
660	20231221	091600	19755760	5310	5290	5310	5290	174
661	20231221	091500	18833980	5310	5310	5310	5310	35
662	20231221	091400	18648130	5310	5310	5310	5310	0
663	20231221	091300	18648130	5310	5310	5310	5300	170
664	20231221	091200	17747030	5310	5310	5310	5300	4
665	20231221	091100	17725800	5310	5310	5310	5310	29
666	20231221	091000	17571810	5310	5310	5310	5310	3
667	20231221	090900	17555880	5310	5310	5310	5310	1
668	20231221	090800	17550570	5280	5280	5280	5280	11
669	20231221	090700	17492490	5310	5310	5310	5310	0
670	20231221	090600	17492490	5310	5310	5310	5310	4
671	20231221	090500	17471250	5310	5310	5310	5310	0
672	20231221	090400	17471250	5310	5300	5310	5300	45
673	20231221	090300	17232550	5280	5280	5280	5280	30
674	20231221	090200	17074150	5280	5280	5280	5280	1492
675	20231221	090100	9196390	5300	5270	5300	5270	108
676	20231221	090000	8626990	5270	5270	5270	5270	1637