KissMeData/095270/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200100	212901150	5380	5380	5380	5380	225
3	20231219	200000	212901150	5380	5380	5380	5380	0
4	20231219	195900	212901150	5380	5380	5380	5380	0
5	20231219	195800	212901150	5380	5380	5380	5380	0
6	20231219	195700	212901150	5380	5380	5380	5380	0
7	20231219	195600	212901150	5380	5380	5380	5380	0
8	20231219	195500	212901150	5380	5380	5380	5380	0
9	20231219	195400	212901150	5380	5380	5380	5380	0
10	20231219	195300	212901150	5380	5380	5380	5380	0
11	20231219	195200	212901150	5380	5380	5380	5380	0
12	20231219	195100	212901150	5380	5380	5380	5380	0
13	20231219	195000	212901150	5380	5380	5380	5380	0
14	20231219	194900	212901150	5380	5380	5380	5380	0
15	20231219	194800	212901150	5380	5380	5380	5380	0
16	20231219	194700	212901150	5380	5380	5380	5380	0
17	20231219	194600	212901150	5380	5380	5380	5380	0
18	20231219	194500	212901150	5380	5380	5380	5380	0
19	20231219	194400	212901150	5380	5380	5380	5380	0
20	20231219	194300	212901150	5380	5380	5380	5380	0
21	20231219	194200	212901150	5380	5380	5380	5380	0
22	20231219	194100	212901150	5380	5380	5380	5380	0
23	20231219	194000	212901150	5380	5380	5380	5380	0
24	20231219	193900	212901150	5380	5380	5380	5380	0
25	20231219	193800	212901150	5380	5380	5380	5380	0
26	20231219	193700	212901150	5380	5380	5380	5380	0
27	20231219	193600	212901150	5380	5380	5380	5380	0
28	20231219	193500	212901150	5380	5380	5380	5380	0
29	20231219	193400	212901150	5380	5380	5380	5380	0
30	20231219	193300	212901150	5380	5380	5380	5380	0
31	20231219	193200	212901150	5380	5380	5380	5380	0
32	20231219	193100	212901150	5380	5380	5380	5380	225
33	20231219	193000	212901150	5380	5380	5380	5380	0
34	20231219	192900	212901150	5380	5380	5380	5380	0
35	20231219	192800	212901150	5380	5380	5380	5380	0
36	20231219	192700	212901150	5380	5380	5380	5380	0
37	20231219	192600	212901150	5380	5380	5380	5380	0
38	20231219	192500	212901150	5380	5380	5380	5380	0
39	20231219	192400	212901150	5380	5380	5380	5380	0
40	20231219	192300	212901150	5380	5380	5380	5380	0
41	20231219	192200	212901150	5380	5380	5380	5380	0
42	20231219	192100	212901150	5380	5380	5380	5380	0
43	20231219	192000	212901150	5380	5380	5380	5380	0
44	20231219	191900	212901150	5380	5380	5380	5380	0
45	20231219	191800	212901150	5380	5380	5380	5380	0
46	20231219	191700	212901150	5380	5380	5380	5380	0
47	20231219	191600	212901150	5380	5380	5380	5380	0
48	20231219	191500	212901150	5380	5380	5380	5380	0
49	20231219	191400	212901150	5380	5380	5380	5380	0
50	20231219	191300	212901150	5380	5380	5380	5380	0
51	20231219	191200	212901150	5380	5380	5380	5380	0
52	20231219	191100	212901150	5380	5380	5380	5380	0
53	20231219	191000	212901150	5380	5380	5380	5380	0
54	20231219	190900	212901150	5380	5380	5380	5380	0
55	20231219	190800	212901150	5380	5380	5380	5380	0
56	20231219	190700	212901150	5380	5380	5380	5380	0
57	20231219	190600	212901150	5380	5380	5380	5380	0
58	20231219	190500	212901150	5380	5380	5380	5380	0
59	20231219	190400	212901150	5380	5380	5380	5380	0
60	20231219	190300	212901150	5380	5380	5380	5380	0
61	20231219	190200	212901150	5380	5380	5380	5380	0
62	20231219	190100	212901150	5380	5380	5380	5380	225
63	20231219	190000	212901150	5380	5380	5380	5380	0
64	20231219	185900	212901150	5380	5380	5380	5380	0
65	20231219	185800	212901150	5380	5380	5380	5380	0
66	20231219	185700	212901150	5380	5380	5380	5380	0
67	20231219	185600	212901150	5380	5380	5380	5380	0
68	20231219	185500	212901150	5380	5380	5380	5380	0
69	20231219	185400	212901150	5380	5380	5380	5380	0
70	20231219	185300	212901150	5380	5380	5380	5380	0
71	20231219	185200	212901150	5380	5380	5380	5380	0
72	20231219	185100	212901150	5380	5380	5380	5380	0
73	20231219	185000	212901150	5380	5380	5380	5380	0
74	20231219	184900	212901150	5380	5380	5380	5380	0
75	20231219	184800	212901150	5380	5380	5380	5380	0
76	20231219	184700	212901150	5380	5380	5380	5380	0
77	20231219	184600	212901150	5380	5380	5380	5380	0
78	20231219	184500	212901150	5380	5380	5380	5380	0
79	20231219	184400	212901150	5380	5380	5380	5380	0
80	20231219	184300	212901150	5380	5380	5380	5380	0
81	20231219	184200	212901150	5380	5380	5380	5380	0
82	20231219	184100	212901150	5380	5380	5380	5380	0
83	20231219	184000	212901150	5380	5380	5380	5380	0
84	20231219	183900	212901150	5380	5380	5380	5380	0
85	20231219	183800	212901150	5380	5380	5380	5380	0
86	20231219	183700	212901150	5380	5380	5380	5380	0
87	20231219	183600	212901150	5380	5380	5380	5380	0
88	20231219	183500	212901150	5380	5380	5380	5380	0
89	20231219	183400	212901150	5380	5380	5380	5380	0
90	20231219	183300	212901150	5380	5380	5380	5380	0
91	20231219	183200	212901150	5380	5380	5380	5380	0
92	20231219	183100	212901150	5380	5380	5380	5380	225
93	20231219	183000	212901150	5380	5380	5380	5380	0
94	20231219	182900	212901150	5380	5380	5380	5380	0
95	20231219	182800	212901150	5380	5380	5380	5380	0
96	20231219	182700	212901150	5380	5380	5380	5380	0
97	20231219	182600	212901150	5380	5380	5380	5380	0
98	20231219	182500	212901150	5380	5380	5380	5380	0
99	20231219	182400	212901150	5380	5380	5380	5380	0
100	20231219	182300	212901150	5380	5380	5380	5380	0
101	20231219	182200	212901150	5380	5380	5380	5380	0
102	20231219	182100	212901150	5380	5380	5380	5380	0
103	20231219	182000	212901150	5380	5380	5380	5380	0
104	20231219	181900	212901150	5380	5380	5380	5380	0
105	20231219	181800	212901150	5380	5380	5380	5380	0
106	20231219	181700	212901150	5380	5380	5380	5380	0
107	20231219	181600	212901150	5380	5380	5380	5380	0
108	20231219	181500	212901150	5380	5380	5380	5380	0
109	20231219	181400	212901150	5380	5380	5380	5380	0
110	20231219	181300	212901150	5380	5380	5380	5380	0
111	20231219	181200	212901150	5380	5380	5380	5380	0
112	20231219	181100	212901150	5380	5380	5380	5380	0
113	20231219	181000	212901150	5380	5380	5380	5380	0
114	20231219	180900	212901150	5380	5380	5380	5380	0
115	20231219	180800	212901150	5380	5380	5380	5380	0
116	20231219	180700	212901150	5380	5380	5380	5380	0
117	20231219	180600	212901150	5380	5380	5380	5380	0
118	20231219	180500	212901150	5380	5380	5380	5380	0
119	20231219	180400	212901150	5380	5380	5380	5380	0
120	20231219	180300	212901150	5380	5380	5380	5380	0
121	20231219	180200	212901150	5380	5380	5380	5380	0
122	20231219	180100	212901150	5380	5380	5380	5380	225
123	20231219	180000	212901150	5380	5380	5380	5380	0
124	20231219	175900	212901150	5380	5380	5380	5380	0
125	20231219	175800	212901150	5380	5380	5380	5380	0
126	20231219	175700	212901150	5380	5380	5380	5380	0
127	20231219	175600	212901150	5380	5380	5380	5380	0
128	20231219	175500	212901150	5380	5380	5380	5380	0
129	20231219	175400	212901150	5380	5380	5380	5380	0
130	20231219	175300	212901150	5380	5380	5380	5380	0
131	20231219	175200	212901150	5380	5380	5380	5380	0
132	20231219	175100	212901150	5380	5380	5380	5380	0
133	20231219	175000	212901150	5380	5380	5380	5380	0
134	20231219	174900	212901150	5380	5380	5380	5380	0
135	20231219	174800	212901150	5380	5380	5380	5380	0
136	20231219	174700	212901150	5380	5380	5380	5380	0
137	20231219	174600	212901150	5380	5380	5380	5380	0
138	20231219	174500	212901150	5380	5380	5380	5380	0
139	20231219	174400	212901150	5380	5380	5380	5380	0
140	20231219	174300	212901150	5380	5380	5380	5380	0
141	20231219	174200	212901150	5380	5380	5380	5380	0
142	20231219	174100	212901150	5380	5380	5380	5380	0
143	20231219	174000	212901150	5380	5380	5380	5380	0
144	20231219	173900	212901150	5380	5380	5380	5380	0
145	20231219	173800	212901150	5380	5380	5380	5380	0
146	20231219	173700	212901150	5380	5380	5380	5380	0
147	20231219	173600	212901150	5380	5380	5380	5380	0
148	20231219	173500	212901150	5380	5380	5380	5380	0
149	20231219	173400	212901150	5380	5380	5380	5380	0
150	20231219	173300	212901150	5380	5380	5380	5380	0
151	20231219	173200	212901150	5380	5380	5380	5380	0
152	20231219	173100	212901150	5380	5380	5380	5380	225
153	20231219	173000	212901150	5380	5380	5380	5380	0
154	20231219	172900	212901150	5380	5380	5380	5380	0
155	20231219	172800	212901150	5380	5380	5380	5380	0
156	20231219	172700	212901150	5380	5380	5380	5380	0
157	20231219	172600	212901150	5380	5380	5380	5380	0
158	20231219	172500	212901150	5380	5380	5380	5380	0
159	20231219	172400	212901150	5380	5380	5380	5380	0
160	20231219	172300	212901150	5380	5380	5380	5380	0
161	20231219	172200	212901150	5380	5380	5380	5380	0
162	20231219	172100	212901150	5380	5380	5380	5380	0
163	20231219	172000	212901150	5380	5380	5380	5380	0
164	20231219	171900	212901150	5380	5380	5380	5380	0
165	20231219	171800	212901150	5380	5380	5380	5380	0
166	20231219	171700	212901150	5380	5380	5380	5380	0
167	20231219	171600	212901150	5380	5380	5380	5380	0
168	20231219	171500	212901150	5380	5380	5380	5380	0
169	20231219	171400	212901150	5380	5380	5380	5380	0
170	20231219	171300	212901150	5380	5380	5380	5380	0
171	20231219	171200	212901150	5380	5380	5380	5380	0
172	20231219	171100	212901150	5380	5380	5380	5380	0
173	20231219	171000	212901150	5380	5380	5380	5380	0
174	20231219	170900	212901150	5380	5380	5380	5380	0
175	20231219	170800	212901150	5380	5380	5380	5380	0
176	20231219	170700	212901150	5380	5380	5380	5380	0
177	20231219	170600	212901150	5380	5380	5380	5380	0
178	20231219	170500	212901150	5380	5380	5380	5380	0
179	20231219	170400	212901150	5380	5380	5380	5380	0
180	20231219	170300	212901150	5380	5380	5380	5380	0
181	20231219	170200	212901150	5380	5380	5380	5380	0
182	20231219	170100	212901150	5380	5380	5380	5380	225
183	20231219	170000	212901150	5380	5380	5380	5380	0
184	20231219	165900	212901150	5380	5380	5380	5380	0
185	20231219	165800	212901150	5380	5380	5380	5380	0
186	20231219	165700	212901150	5380	5380	5380	5380	0
187	20231219	165600	212901150	5380	5380	5380	5380	0
188	20231219	165500	212901150	5380	5380	5380	5380	0
189	20231219	165400	212901150	5380	5380	5380	5380	0
190	20231219	165300	212901150	5380	5380	5380	5380	0
191	20231219	165200	212901150	5380	5380	5380	5380	0
192	20231219	165100	212901150	5380	5380	5380	5380	0
193	20231219	165000	212901150	5380	5380	5380	5380	0
194	20231219	164900	212901150	5380	5380	5380	5380	0
195	20231219	164800	212901150	5380	5380	5380	5380	0
196	20231219	164700	212901150	5380	5380	5380	5380	0
197	20231219	164600	212901150	5380	5380	5380	5380	0
198	20231219	164500	212901150	5380	5380	5380	5380	0
199	20231219	164400	212901150	5380	5380	5380	5380	0
200	20231219	164300	212901150	5380	5380	5380	5380	0
201	20231219	164200	212901150	5380	5380	5380	5380	0
202	20231219	164100	212901150	5380	5380	5380	5380	0
203	20231219	164000	212901150	5380	5380	5380	5380	0
204	20231219	163900	212901150	5380	5380	5380	5380	0
205	20231219	163800	212901150	5380	5380	5380	5380	0
206	20231219	163700	212901150	5380	5380	5380	5380	0
207	20231219	163600	212901150	5380	5380	5380	5380	0
208	20231219	163500	212901150	5380	5380	5380	5380	0
209	20231219	163400	212901150	5380	5380	5380	5380	0
210	20231219	163300	212901150	5380	5380	5380	5380	0
211	20231219	163200	212901150	5380	5380	5380	5380	0
212	20231219	163100	212901150	5380	5380	5380	5380	225
213	20231219	163000	212901150	5380	5380	5380	5380	0
214	20231219	162900	212901150	5380	5380	5380	5380	0
215	20231219	162800	212901150	5380	5380	5380	5380	0
216	20231219	162700	212901150	5380	5380	5380	5380	0
217	20231219	162600	212901150	5380	5380	5380	5380	0
218	20231219	162500	212901150	5380	5380	5380	5380	0
219	20231219	162400	212901150	5380	5380	5380	5380	0
220	20231219	162300	212901150	5380	5380	5380	5380	0
221	20231219	162200	212901150	5380	5380	5380	5380	0
222	20231219	162100	212901150	5380	5380	5380	5380	0
223	20231219	162000	212901150	5380	5380	5380	5380	0
224	20231219	161900	212901150	5380	5380	5380	5380	0
225	20231219	161800	212901150	5380	5380	5380	5380	0
226	20231219	161700	212901150	5380	5380	5380	5380	0
227	20231219	161600	212901150	5380	5380	5380	5380	0
228	20231219	161500	212901150	5380	5380	5380	5380	0
229	20231219	161400	212901150	5380	5380	5380	5380	0
230	20231219	161300	212901150	5380	5380	5380	5380	0
231	20231219	161200	212901150	5380	5380	5380	5380	0
232	20231219	161100	212901150	5380	5380	5380	5380	0
233	20231219	161000	212901150	5380	5380	5380	5380	0
234	20231219	160900	212901150	5380	5380	5380	5380	0
235	20231219	160800	212901150	5380	5380	5380	5380	0
236	20231219	160700	212901150	5380	5380	5380	5380	0
237	20231219	160600	212901150	5380	5380	5380	5380	0
238	20231219	160500	212901150	5380	5380	5380	5380	0
239	20231219	160400	212901150	5380	5380	5380	5380	0
240	20231219	160300	212901150	5380	5380	5380	5380	0
241	20231219	160200	212901150	5380	5380	5380	5380	0
242	20231219	160100	212901150	5380	5380	5380	5380	225
243	20231219	160000	212901150	5380	5380	5380	5380	0
244	20231219	155900	212901150	5380	5380	5380	5380	0
245	20231219	155800	212901150	5380	5380	5380	5380	0
246	20231219	155700	212901150	5380	5380	5380	5380	0
247	20231219	155600	212901150	5380	5380	5380	5380	0
248	20231219	155500	212901150	5380	5380	5380	5380	0
249	20231219	155400	212901150	5380	5380	5380	5380	0
250	20231219	155300	212901150	5380	5380	5380	5380	0
251	20231219	155200	212901150	5380	5380	5380	5380	0
252	20231219	155100	212901150	5380	5380	5380	5380	0
253	20231219	155000	212901150	5380	5380	5380	5380	0
254	20231219	154900	212901150	5380	5380	5380	5380	0
255	20231219	154800	212901150	5380	5380	5380	5380	0
256	20231219	154700	212901150	5380	5380	5380	5380	0
257	20231219	154600	212901150	5380	5380	5380	5380	0
258	20231219	154500	212901150	5380	5380	5380	5380	0
259	20231219	154400	212901150	5380	5380	5380	5380	0
260	20231219	154300	212901150	5380	5380	5380	5380	0
261	20231219	154200	212901150	5380	5380	5380	5380	0
262	20231219	154100	212901150	5380	5380	5380	5380	0
263	20231219	154000	212901150	5380	5380	5380	5380	0
264	20231219	153900	212901150	5380	5380	5380	5380	0
265	20231219	153800	212901150	5380	5380	5380	5380	0
266	20231219	153700	212901150	5380	5380	5380	5380	0
267	20231219	153600	212901150	5380	5380	5380	5380	0
268	20231219	153500	212901150	5380	5380	5380	5380	0
269	20231219	153400	212901150	5380	5380	5380	5380	0
270	20231219	153300	212901150	5380	5380	5380	5380	0
271	20231219	153200	212901150	5380	5380	5380	5380	0
272	20231219	153100	212901150	5380	5380	5380	5380	225
273	20231219	153000	212901150	5380	5380	5380	5380	225
274	20231219	152900	211690650	5320	5320	5320	5320	0
275	20231219	152800	211690650	5320	5320	5320	5320	0
276	20231219	152700	211690650	5320	5320	5320	5320	0
277	20231219	152600	211690650	5320	5320	5320	5320	0
278	20231219	152500	211690650	5320	5320	5320	5320	0
279	20231219	152400	211690650	5320	5320	5320	5320	0
280	20231219	152300	211690650	5320	5320	5320	5320	0
281	20231219	152200	211690650	5320	5320	5320	5320	0
282	20231219	152100	211690650	5320	5320	5320	5320	0
283	20231219	152000	211690650	5320	5320	5320	5320	0
284	20231219	151900	211690650	5320	5320	5320	5320	0
285	20231219	151800	211690650	5320	5320	5320	5320	0
286	20231219	151700	211690650	5320	5320	5320	5320	1
287	20231219	151600	211685330	5310	5320	5330	5310	264
288	20231219	151500	210278500	5350	5350	5350	5350	0
289	20231219	151400	210278500	5350	5350	5350	5350	0
290	20231219	151300	210278500	5350	5350	5350	5350	0
291	20231219	151200	210278500	5350	5350	5350	5350	0
292	20231219	151100	210278500	5350	5350	5350	5350	0
293	20231219	151000	210278500	5350	5350	5350	5350	0
294	20231219	150900	210278500	5350	5320	5380	5320	83
295	20231219	150800	209835080	5340	5340	5340	5340	0
296	20231219	150700	209835080	5340	5340	5340	5340	0
297	20231219	150600	209835080	5340	5330	5340	5330	83
298	20231219	150500	209392200	5330	5330	5330	5330	0
299	20231219	150400	209392200	5330	5330	5330	5330	0
300	20231219	150300	209392200	5330	5320	5330	5320	83
301	20231219	150200	208950390	5300	5300	5300	5300	0
302	20231219	150100	208950390	5300	5340	5360	5300	837
303	20231219	150000	204499370	5330	5330	5330	5330	66
304	20231219	145900	204147590	5370	5370	5370	5370	0
305	20231219	145800	204147590	5370	5370	5370	5370	6
306	20231219	145700	204115370	5340	5330	5340	5330	77
307	20231219	145600	203704670	5380	5380	5380	5380	0
308	20231219	145500	203704670	5380	5380	5380	5380	0
309	20231219	145400	203704670	5380	5330	5380	5330	83
310	20231219	145300	203260420	5330	5330	5330	5330	100
311	20231219	145200	202727420	5330	5330	5330	5330	0
312	20231219	145100	202727420	5330	5330	5330	5330	83
313	20231219	145000	202285030	5300	5300	5300	5300	0
314	20231219	144900	202285030	5300	5330	5330	5300	190
315	20231219	144800	201277700	5300	5330	5330	5300	93
316	20231219	144700	200782310	5330	5330	5330	5330	0
317	20231219	144600	200782310	5330	5330	5330	5330	0
318	20231219	144500	200782310	5330	5330	5330	5330	83
319	20231219	144400	200339920	5330	5330	5330	5330	0
320	20231219	144300	200339920	5330	5330	5330	5330	0
321	20231219	144200	200339920	5330	5330	5330	5330	84
322	20231219	144100	199892200	5350	5350	5350	5350	0
323	20231219	144000	199892200	5350	5350	5350	5350	0
324	20231219	143900	199892200	5350	5330	5350	5330	84
325	20231219	143800	199443940	5320	5320	5320	5320	0
326	20231219	143700	199443940	5320	5360	5360	5320	763
327	20231219	143600	195384340	5370	5320	5370	5320	73
328	20231219	143500	194994930	5320	5320	5320	5320	0
329	20231219	143400	194994930	5320	5320	5320	5320	0
330	20231219	143300	194994930	5320	5310	5320	5310	84
331	20231219	143200	194548760	5380	5380	5380	5380	0
332	20231219	143100	194548760	5380	5380	5380	5380	0
333	20231219	143000	194548760	5380	5280	5380	5280	85
334	20231219	142900	194094380	5290	5320	5350	5270	1384
335	20231219	142800	186752800	5290	5290	5360	5280	725
336	20231219	142700	182906260	5280	5280	5320	5280	828
337	20231219	142600	178531020	5330	5290	5330	5270	1748
338	20231219	142500	169318120	5290	5290	5290	5270	1003
339	20231219	142400	164012410	5290	5330	5330	5290	842
340	20231219	142300	159554830	5330	5330	5330	5330	0
341	20231219	142200	159554830	5330	5330	5330	5330	0
342	20231219	142100	159554830	5330	5330	5330	5330	85
343	20231219	142000	159101780	5330	5330	5330	5330	0
344	20231219	141900	159101780	5330	5330	5330	5330	0
345	20231219	141800	159101780	5330	5320	5330	5320	85
346	20231219	141700	158649100	5280	5280	5280	5280	0
347	20231219	141600	158649100	5280	5280	5280	5280	0
348	20231219	141500	158649100	5280	5320	5330	5280	843
349	20231219	141400	154194130	5270	5270	5270	5270	0
350	20231219	141300	154194130	5270	5270	5270	5270	0
351	20231219	141200	154194130	5270	5300	5330	5270	2373
352	20231219	141100	141564930	5300	5300	5300	5300	0
353	20231219	141000	141564930	5300	5300	5300	5300	0
354	20231219	140900	141564930	5300	5290	5300	5290	86
355	20231219	140800	141109650	5300	5300	5300	5280	196
356	20231219	140700	140073020	5300	5260	5300	5260	2741
357	20231219	140600	125652960	5270	5290	5300	5270	199
358	20231219	140500	124601810	5280	5340	5340	5280	906
359	20231219	140400	119792470	5350	5350	5350	5350	1
360	20231219	140300	119787120	5370	5370	5380	5360	86
361	20231219	140200	119324810	5360	5360	5360	5360	0
362	20231219	140100	119324810	5360	5360	5380	5360	38
363	20231219	140000	119120590	5380	5340	5380	5340	50
364	20231219	135900	118853040	5350	5350	5350	5350	0
365	20231219	135800	118853040	5350	5350	5350	5350	0
366	20231219	135700	118853040	5350	5360	5380	5280	95
367	20231219	135600	118343280	5360	5360	5360	5360	9
368	20231219	135500	118295040	5350	5340	5360	5340	25
369	20231219	135400	118161270	5350	5370	5370	5310	1336
370	20231219	135300	111063140	5370	5370	5370	5370	13
371	20231219	135200	110993330	5370	5370	5370	5370	12
372	20231219	135100	110928890	5370	5370	5380	5370	96
373	20231219	135000	110412490	5370	5250	5370	5250	1079
374	20231219	134900	104741560	5260	5310	5310	5260	925
375	20231219	134800	99875950	5320	5320	5320	5320	87
376	20231219	134700	99413110	5310	5310	5310	5310	1
377	20231219	134600	99407800	5330	5280	5340	5250	2339
378	20231219	134500	87041790	5290	5340	5370	5280	1858
379	20231219	134400	77141730	5350	5290	5350	5260	375
380	20231219	134300	75156120	5290	5310	5360	5280	1879
381	20231219	134200	65215340	5310	5340	5350	5310	93
382	20231219	134100	64718590	5340	5340	5340	5340	0
383	20231219	134000	64718590	5340	5340	5340	5340	0
384	20231219	133900	64718590	5340	5300	5340	5300	87
385	20231219	133800	64254650	5300	5330	5330	5300	6
386	20231219	133700	64222760	5310	5310	5310	5310	0
387	20231219	133600	64222760	5310	5290	5320	5290	99
388	20231219	133500	63697450	5310	5330	5330	5300	11
389	20231219	133400	63639030	5300	5330	5330	5300	2
390	20231219	133300	63628400	5300	5310	5350	5300	130
391	20231219	133200	62935690	5300	5300	5300	5300	0
392	20231219	133100	62935690	5300	5300	5300	5300	0
393	20231219	133000	62935690	5300	5350	5360	5300	1197
394	20231219	132900	56561540	5330	5280	5360	5250	2080
395	20231219	132800	45581900	5290	5330	5330	5270	25
396	20231219	132700	45449460	5370	5290	5380	5290	87
397	20231219	132600	44984870	5290	5290	5290	5290	3
398	20231219	132500	44969000	5290	5290	5290	5290	0
399	20231219	132400	44969000	5290	5290	5290	5290	87
400	20231219	132300	44508770	5290	5290	5290	5290	0
401	20231219	132200	44508770	5290	5290	5290	5290	0
402	20231219	132100	44508770	5290	5280	5290	5280	88
403	20231219	132000	44043810	5280	5280	5280	5280	0
404	20231219	131900	44043810	5280	5340	5340	5280	1194
405	20231219	131800	37736910	5310	5300	5310	5300	45
406	20231219	131700	37498250	5380	5380	5380	5380	0
407	20231219	131600	37498250	5380	5380	5380	5380	0
408	20231219	131500	37498250	5380	5310	5380	5310	88
409	20231219	131400	37030210	5330	5330	5330	5330	0
410	20231219	131300	37030210	5330	5330	5330	5330	0
411	20231219	131200	37030210	5330	5320	5340	5320	89
412	20231219	131100	36555570	5330	5330	5330	5330	0
413	20231219	131000	36555570	5330	5330	5330	5330	0
414	20231219	130900	36555570	5330	5320	5330	5320	88
415	20231219	130800	36087030	5330	5330	5330	5330	0
416	20231219	130700	36087030	5330	5330	5330	5330	0
417	20231219	130600	36087030	5330	5320	5330	5320	88
418	20231219	130500	35618800	5310	5320	5320	5310	200
419	20231219	130400	34556780	5370	5370	5370	5370	0
420	20231219	130300	34556780	5370	5360	5380	5360	836
421	20231219	130200	30066930	5360	5360	5360	5360	0
422	20231219	130100	30066930	5360	5360	5360	5360	0
423	20231219	130000	30066930	5360	5290	5360	5290	93
424	20231219	125900	29572950	5290	5290	5290	5290	0
425	20231219	125800	29572950	5290	5290	5290	5290	0
426	20231219	125700	29572950	5290	5280	5290	5280	89
427	20231219	125600	29102300	5300	5300	5300	5300	0
428	20231219	125500	29102300	5300	5300	5300	5300	0
429	20231219	125400	29102300	5300	5300	5300	5300	0
430	20231219	125300	29102300	5300	5300	5300	5300	0
431	20231219	125200	29102300	5300	5300	5300	5300	0
432	20231219	125100	29102300	5300	5300	5300	5300	0
433	20231219	125000	29102300	5300	5300	5300	5300	0
434	20231219	124900	29102300	5300	5300	5300	5300	0
435	20231219	124800	29102300	5300	5300	5300	5300	0
436	20231219	124700	29102300	5300	5300	5300	5300	0
437	20231219	124600	29102300	5300	5300	5300	5300	0
438	20231219	124500	29102300	5300	5300	5300	5300	0
439	20231219	124400	29102300	5300	5300	5300	5300	0
440	20231219	124300	29102300	5300	5300	5300	5300	0
441	20231219	124200	29102300	5300	5260	5350	5250	1884
442	20231219	124100	19179230	5290	5290	5290	5290	0
443	20231219	124000	19179230	5290	5290	5290	5290	0
444	20231219	123900	19179230	5290	5290	5290	5290	0
445	20231219	123800	19179230	5290	5290	5290	5290	1
446	20231219	123700	19173940	5290	5290	5290	5290	10
447	20231219	123600	19121040	5290	5290	5290	5260	5
448	20231219	123500	19094680	5260	5260	5260	5260	38
449	20231219	123400	18894800	5260	5260	5260	5260	0
450	20231219	123300	18894800	5260	5260	5260	5260	0
451	20231219	123200	18894800	5260	5260	5260	5260	10
452	20231219	123100	18842200	5260	5260	5260	5260	0
453	20231219	123000	18842200	5260	5260	5260	5260	0
454	20231219	122900	18842200	5260	5260	5260	5260	0
455	20231219	122800	18842200	5260	5260	5260	5260	0
456	20231219	122700	18842200	5260	5260	5260	5260	0
457	20231219	122600	18842200	5260	5260	5260	5260	0
458	20231219	122500	18842200	5260	5260	5260	5260	0
459	20231219	122400	18842200	5260	5260	5260	5260	0
460	20231219	122300	18842200	5260	5260	5260	5260	29
461	20231219	122200	18689660	5260	5260	5260	5260	0
462	20231219	122100	18689660	5260	5260	5260	5260	0
463	20231219	122000	18689660	5260	5260	5260	5260	0
464	20231219	121900	18689660	5260	5270	5310	5260	40
465	20231219	121800	18478860	5320	5320	5320	5320	0
466	20231219	121700	18478860	5320	5320	5320	5320	0
467	20231219	121600	18478860	5320	5320	5320	5320	0
468	20231219	121500	18478860	5320	5340	5340	5310	604
469	20231219	121400	15268980	5320	5320	5320	5320	0
470	20231219	121300	15268980	5320	5320	5320	5320	0
471	20231219	121200	15268980	5320	5320	5320	5320	0
472	20231219	121100	15268980	5320	5320	5320	5320	0
473	20231219	121000	15268980	5320	5320	5320	5320	0
474	20231219	120900	15268980	5320	5320	5320	5320	0
475	20231219	120800	15268980	5320	5360	5360	5320	27
476	20231219	120700	15125300	5320	5320	5320	5320	0
477	20231219	120600	15125300	5320	5320	5320	5320	0
478	20231219	120500	15125300	5320	5320	5320	5320	0
479	20231219	120400	15125300	5320	5320	5320	5320	0
480	20231219	120300	15125300	5320	5320	5320	5320	0
481	20231219	120200	15125300	5320	5320	5320	5320	500
482	20231219	120100	12465300	5350	5350	5350	5350	0
483	20231219	120000	12465300	5350	5350	5350	5350	0
484	20231219	115900	12465300	5350	5350	5350	5350	0
485	20231219	115800	12465300	5350	5350	5350	5350	0
486	20231219	115700	12465300	5350	5350	5350	5350	0
487	20231219	115600	12465300	5350	5350	5350	5350	0
488	20231219	115500	12465300	5350	5350	5350	5350	0
489	20231219	115400	12465300	5350	5350	5350	5350	0
490	20231219	115300	12465300	5350	5350	5350	5350	0
491	20231219	115200	12465300	5350	5350	5350	5350	0
492	20231219	115100	12465300	5350	5350	5350	5350	0
493	20231219	115000	12465300	5350	5350	5350	5320	516
494	20231219	114900	9716850	5380	5380	5380	5380	0
495	20231219	114800	9716850	5380	5380	5380	5380	0
496	20231219	114700	9716850	5380	5380	5380	5380	0
497	20231219	114600	9716850	5380	5380	5380	5380	0
498	20231219	114500	9716850	5380	5380	5380	5380	0
499	20231219	114400	9716850	5380	5380	5380	5380	0
500	20231219	114300	9716850	5380	5380	5380	5380	0
501	20231219	114200	9716850	5380	5380	5380	5380	0
502	20231219	114100	9716850	5380	5380	5380	5380	0
503	20231219	114000	9716850	5380	5380	5380	5380	0
504	20231219	113900	9716850	5380	5380	5380	5380	0
505	20231219	113800	9716850	5380	5380	5380	5380	0
506	20231219	113700	9716850	5380	5380	5380	5380	0
507	20231219	113600	9716850	5380	5380	5380	5380	0
508	20231219	113500	9716850	5380	5380	5380	5380	0
509	20231219	113400	9716850	5380	5380	5380	5380	0
510	20231219	113300	9716850	5380	5380	5380	5380	0
511	20231219	113200	9716850	5380	5380	5380	5380	0
512	20231219	113100	9716850	5380	5380	5380	5380	0
513	20231219	113000	9716850	5380	5380	5380	5380	0
514	20231219	112900	9716850	5380	5380	5380	5380	0
515	20231219	112800	9716850	5380	5380	5380	5380	0
516	20231219	112700	9716850	5380	5380	5380	5380	0
517	20231219	112600	9716850	5380	5380	5380	5380	7
518	20231219	112500	9679190	5390	5390	5390	5390	0
519	20231219	112400	9679190	5390	5390	5390	5390	0
520	20231219	112300	9679190	5390	5390	5390	5390	0
521	20231219	112200	9679190	5390	5390	5390	5390	0
522	20231219	112100	9679190	5390	5390	5390	5390	0
523	20231219	112000	9679190	5390	5390	5390	5390	4
524	20231219	111900	9657630	5390	5390	5390	5390	0
525	20231219	111800	9657630	5390	5390	5390	5390	0
526	20231219	111700	9657630	5390	5390	5390	5390	0
527	20231219	111600	9657630	5390	5390	5390	5390	0
528	20231219	111500	9657630	5390	5390	5390	5390	0
529	20231219	111400	9657630	5390	5390	5390	5390	0
530	20231219	111300	9657630	5390	5390	5390	5390	0
531	20231219	111200	9657630	5390	5390	5390	5390	0
532	20231219	111100	9657630	5390	5390	5390	5390	0
533	20231219	111000	9657630	5390	5390	5390	5390	0
534	20231219	110900	9657630	5390	5390	5390	5390	0
535	20231219	110800	9657630	5390	5390	5390	5390	0
536	20231219	110700	9657630	5390	5380	5390	5380	2
537	20231219	110600	9646860	5390	5390	5390	5390	0
538	20231219	110500	9646860	5390	5390	5390	5390	0
539	20231219	110400	9646860	5390	5390	5390	5390	1
540	20231219	110300	9641470	5380	5380	5380	5380	1
541	20231219	110200	9636090	5390	5390	5390	5390	0
542	20231219	110100	9636090	5390	5390	5390	5390	0
543	20231219	110000	9636090	5390	5390	5390	5390	1
544	20231219	105900	9630700	5380	5380	5380	5380	1
545	20231219	105800	9625320	5390	5390	5390	5390	0
546	20231219	105700	9625320	5390	5390	5390	5390	0
547	20231219	105600	9625320	5390	5390	5390	5390	1
548	20231219	105500	9619930	5380	5380	5380	5380	1
549	20231219	105400	9614550	5380	5380	5380	5380	0
550	20231219	105300	9614550	5380	5380	5380	5380	0
551	20231219	105200	9614550	5380	5380	5380	5380	3
552	20231219	105100	9598410	5380	5380	5380	5380	0
553	20231219	105000	9598410	5380	5380	5380	5380	0
554	20231219	104900	9598410	5380	5380	5380	5380	1
555	20231219	104800	9593030	5380	5380	5380	5380	1
556	20231219	104700	9587650	5380	5380	5380	5380	1
557	20231219	104600	9582270	5380	5390	5390	5380	107
558	20231219	104500	9005610	5380	5380	5380	5380	2
559	20231219	104400	8994850	5380	5380	5380	5380	0
560	20231219	104300	8994850	5380	5380	5380	5380	0
561	20231219	104200	8994850	5380	5380	5380	5380	2
562	20231219	104100	8984090	5380	5380	5380	5380	0
563	20231219	104000	8984090	5380	5380	5380	5380	0
564	20231219	103900	8984090	5380	5380	5380	5380	1
565	20231219	103800	8978710	5380	5380	5380	5380	0
566	20231219	103700	8978710	5380	5380	5380	5380	0
567	20231219	103600	8978710	5380	5380	5380	5380	17
568	20231219	103500	8887250	5400	5400	5400	5400	0
569	20231219	103400	8887250	5400	5400	5400	5400	0
570	20231219	103300	8887250	5400	5400	5400	5400	0
571	20231219	103200	8887250	5400	5400	5400	5400	0
572	20231219	103100	8887250	5400	5400	5400	5400	0
573	20231219	103000	8887250	5400	5400	5400	5400	0
574	20231219	102900	8887250	5400	5400	5400	5400	0
575	20231219	102800	8887250	5400	5400	5400	5400	0
576	20231219	102700	8887250	5400	5400	5400	5400	0
577	20231219	102600	8887250	5400	5400	5400	5400	0
578	20231219	102500	8887250	5400	5400	5400	5400	0
579	20231219	102400	8887250	5400	5400	5400	5400	0
580	20231219	102300	8887250	5400	5400	5400	5400	0
581	20231219	102200	8887250	5400	5400	5400	5400	0
582	20231219	102100	8887250	5400	5400	5400	5400	0
583	20231219	102000	8887250	5400	5400	5400	5400	0
584	20231219	101900	8887250	5400	5400	5400	5400	0
585	20231219	101800	8887250	5400	5400	5400	5400	0
586	20231219	101700	8887250	5400	5400	5400	5400	0
587	20231219	101600	8887250	5400	5400	5400	5400	0
588	20231219	101500	8887250	5400	5400	5400	5400	0
589	20231219	101400	8887250	5400	5400	5400	5400	0
590	20231219	101300	8887250	5400	5400	5400	5400	0
591	20231219	101200	8887250	5400	5400	5400	5400	0
592	20231219	101100	8887250	5400	5400	5400	5400	0
593	20231219	101000	8887250	5400	5400	5400	5400	0
594	20231219	100900	8887250	5400	5400	5400	5400	0
595	20231219	100800	8887250	5400	5400	5400	5400	0
596	20231219	100700	8887250	5400	5400	5400	5400	0
597	20231219	100600	8887250	5400	5400	5400	5400	0
598	20231219	100500	8887250	5400	5400	5400	5400	0
599	20231219	100400	8887250	5400	5400	5400	5400	0
600	20231219	100300	8887250	5400	5400	5400	5400	0
601	20231219	100200	8887250	5400	5400	5400	5400	0
602	20231219	100100	8887250	5400	5400	5400	5400	0
603	20231219	100000	8887250	5400	5400	5400	5400	0
604	20231219	095900	8887250	5400	5400	5400	5400	2
605	20231219	095800	8876450	5400	5400	5400	5380	4
606	20231219	095700	8854890	5380	5380	5380	5380	0
607	20231219	095600	8854890	5380	5380	5380	5380	0
608	20231219	095500	8854890	5380	5390	5390	5380	40
609	20231219	095400	8639680	5400	5400	5400	5400	0
610	20231219	095300	8639680	5400	5400	5400	5400	0
611	20231219	095200	8639680	5400	5400	5400	5400	0
612	20231219	095100	8639680	5400	5400	5400	5400	0
613	20231219	095000	8639680	5400	5400	5400	5400	0
614	20231219	094900	8639680	5400	5400	5400	5400	1
615	20231219	094800	8634280	5380	5380	5380	5380	0
616	20231219	094700	8634280	5380	5380	5380	5380	16
617	20231219	094600	8548200	5380	5380	5380	5380	0
618	20231219	094500	8548200	5380	5380	5380	5380	8
619	20231219	094400	8505160	5380	5380	5380	5380	10
620	20231219	094300	8451360	5380	5400	5400	5380	95
621	20231219	094200	7938400	5400	5400	5400	5400	8
622	20231219	094100	7895200	5410	5410	5410	5410	0
623	20231219	094000	7895200	5410	5420	5420	5410	22
624	20231219	093900	7776120	5420	5420	5420	5420	17
625	20231219	093800	7683980	5420	5440	5440	5420	980
626	20231219	093700	2370220	5470	5470	5470	5470	0
627	20231219	093600	2370220	5470	5470	5470	5470	0
628	20231219	093500	2370220	5470	5470	5470	5470	0
629	20231219	093400	2370220	5470	5470	5470	5470	1
630	20231219	093300	2364750	5470	5470	5470	5470	0
631	20231219	093200	2364750	5470	5470	5470	5470	5
632	20231219	093100	2337400	5470	5470	5470	5470	0
633	20231219	093000	2337400	5470	5470	5470	5470	0
634	20231219	092900	2337400	5470	5470	5470	5470	2
635	20231219	092800	2326460	5470	5470	5470	5470	1
636	20231219	092700	2320990	5470	5470	5470	5470	1
637	20231219	092600	2315520	5470	5470	5470	5470	41
638	20231219	092500	2091250	5470	5470	5470	5470	1
639	20231219	092400	2085780	5470	5470	5470	5470	0
640	20231219	092300	2085780	5470	5470	5470	5470	0
641	20231219	092200	2085780	5470	5470	5470	5470	0
642	20231219	092100	2085780	5470	5470	5470	5470	0
643	20231219	092000	2085780	5470	5470	5470	5470	0
644	20231219	091900	2085780	5470	5470	5470	5470	0
645	20231219	091800	2085780	5470	5470	5470	5470	0
646	20231219	091700	2085780	5470	5470	5470	5470	0
647	20231219	091600	2085780	5470	5470	5470	5470	0
648	20231219	091500	2085780	5470	5470	5470	5470	0
649	20231219	091400	2085780	5470	5470	5470	5470	0
650	20231219	091300	2085780	5470	5470	5470	5470	0
651	20231219	091200	2085780	5470	5470	5470	5470	0
652	20231219	091100	2085780	5470	5470	5470	5470	0
653	20231219	091000	2085780	5470	5390	5470	5390	8
654	20231219	090900	2042190	5440	5460	5460	5440	22
655	20231219	090800	1922470	5460	5460	5460	5460	1
656	20231219	090700	1917010	5460	5480	5480	5460	5
657	20231219	090600	1889630	5480	5480	5480	5480	0
658	20231219	090500	1889630	5480	5480	5480	5480	2
659	20231219	090400	1878670	5490	5500	5500	5490	9
660	20231219	090300	1829200	5570	5570	5570	5570	0
661	20231219	090200	1829200	5570	5570	5570	5570	0
662	20231219	090100	1829200	5570	5500	5590	5440	131
663	20231219	090000	1113320	5440	5600	5600	5440	199