KissMeData/054040/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193200	744898510	5280	5280	5280	5280	1626
3	20231221	193100	744898510	5280	5280	5280	5280	0
4	20231221	193000	744898510	5280	5280	5280	5280	0
5	20231221	192900	744898510	5280	5280	5280	5280	0
6	20231221	192800	744898510	5280	5280	5280	5280	0
7	20231221	192700	744898510	5280	5280	5280	5280	0
8	20231221	192600	744898510	5280	5280	5280	5280	0
9	20231221	192500	744898510	5280	5280	5280	5280	0
10	20231221	192400	744898510	5280	5280	5280	5280	0
11	20231221	192300	744898510	5280	5280	5280	5280	0
12	20231221	192200	744898510	5280	5280	5280	5280	0
13	20231221	192100	744898510	5280	5280	5280	5280	0
14	20231221	192000	744898510	5280	5280	5280	5280	0
15	20231221	191900	744898510	5280	5280	5280	5280	0
16	20231221	191800	744898510	5280	5280	5280	5280	0
17	20231221	191700	744898510	5280	5280	5280	5280	0
18	20231221	191600	744898510	5280	5280	5280	5280	0
19	20231221	191500	744898510	5280	5280	5280	5280	0
20	20231221	191400	744898510	5280	5280	5280	5280	0
21	20231221	191300	744898510	5280	5280	5280	5280	0
22	20231221	191200	744898510	5280	5280	5280	5280	0
23	20231221	191100	744898510	5280	5280	5280	5280	0
24	20231221	191000	744898510	5280	5280	5280	5280	0
25	20231221	190900	744898510	5280	5280	5280	5280	0
26	20231221	190800	744898510	5280	5280	5280	5280	0
27	20231221	190700	744898510	5280	5280	5280	5280	0
28	20231221	190600	744898510	5280	5280	5280	5280	0
29	20231221	190500	744898510	5280	5280	5280	5280	0
30	20231221	190400	744898510	5280	5280	5280	5280	0
31	20231221	190300	744898510	5280	5280	5280	5280	0
32	20231221	190200	744898510	5280	5280	5280	5280	1626
33	20231221	190100	744898510	5280	5280	5280	5280	0
34	20231221	190000	744898510	5280	5280	5280	5280	0
35	20231221	185900	744898510	5280	5280	5280	5280	0
36	20231221	185800	744898510	5280	5280	5280	5280	0
37	20231221	185700	744898510	5280	5280	5280	5280	0
38	20231221	185600	744898510	5280	5280	5280	5280	0
39	20231221	185500	744898510	5280	5280	5280	5280	0
40	20231221	185400	744898510	5280	5280	5280	5280	0
41	20231221	185300	744898510	5280	5280	5280	5280	0
42	20231221	185200	744898510	5280	5280	5280	5280	0
43	20231221	185100	744898510	5280	5280	5280	5280	0
44	20231221	185000	744898510	5280	5280	5280	5280	0
45	20231221	184900	744898510	5280	5280	5280	5280	0
46	20231221	184800	744898510	5280	5280	5280	5280	0
47	20231221	184700	744898510	5280	5280	5280	5280	0
48	20231221	184600	744898510	5280	5280	5280	5280	0
49	20231221	184500	744898510	5280	5280	5280	5280	0
50	20231221	184400	744898510	5280	5280	5280	5280	0
51	20231221	184300	744898510	5280	5280	5280	5280	0
52	20231221	184200	744898510	5280	5280	5280	5280	0
53	20231221	184100	744898510	5280	5280	5280	5280	0
54	20231221	184000	744898510	5280	5280	5280	5280	0
55	20231221	183900	744898510	5280	5280	5280	5280	0
56	20231221	183800	744898510	5280	5280	5280	5280	0
57	20231221	183700	744898510	5280	5280	5280	5280	0
58	20231221	183600	744898510	5280	5280	5280	5280	0
59	20231221	183500	744898510	5280	5280	5280	5280	0
60	20231221	183400	744898510	5280	5280	5280	5280	0
61	20231221	183300	744898510	5280	5280	5280	5280	0
62	20231221	183200	744898510	5280	5280	5280	5280	1626
63	20231221	183100	744898510	5280	5280	5280	5280	0
64	20231221	183000	744898510	5280	5280	5280	5280	0
65	20231221	182900	744898510	5280	5280	5280	5280	0
66	20231221	182800	744898510	5280	5280	5280	5280	0
67	20231221	182700	744898510	5280	5280	5280	5280	0
68	20231221	182600	744898510	5280	5280	5280	5280	0
69	20231221	182500	744898510	5280	5280	5280	5280	0
70	20231221	182400	744898510	5280	5280	5280	5280	0
71	20231221	182300	744898510	5280	5280	5280	5280	0
72	20231221	182200	744898510	5280	5280	5280	5280	0
73	20231221	182100	744898510	5280	5280	5280	5280	0
74	20231221	182000	744898510	5280	5280	5280	5280	0
75	20231221	181900	744898510	5280	5280	5280	5280	0
76	20231221	181800	744898510	5280	5280	5280	5280	0
77	20231221	181700	744898510	5280	5280	5280	5280	0
78	20231221	181600	744898510	5280	5280	5280	5280	0
79	20231221	181500	744898510	5280	5280	5280	5280	0
80	20231221	181400	744898510	5280	5280	5280	5280	0
81	20231221	181300	744898510	5280	5280	5280	5280	0
82	20231221	181200	744898510	5280	5280	5280	5280	0
83	20231221	181100	744898510	5280	5280	5280	5280	0
84	20231221	181000	744898510	5280	5280	5280	5280	0
85	20231221	180900	744898510	5280	5280	5280	5280	0
86	20231221	180800	744898510	5280	5280	5280	5280	0
87	20231221	180700	744898510	5280	5280	5280	5280	0
88	20231221	180600	744898510	5280	5280	5280	5280	0
89	20231221	180500	744898510	5280	5280	5280	5280	0
90	20231221	180400	744898510	5280	5280	5280	5280	0
91	20231221	180300	744898510	5280	5280	5280	5280	0
92	20231221	180200	744898510	5280	5280	5280	5280	1626
93	20231221	180100	744898510	5280	5280	5280	5280	0
94	20231221	180000	744898510	5280	5280	5280	5280	0
95	20231221	175900	744898510	5280	5280	5280	5280	0
96	20231221	175800	744898510	5280	5280	5280	5280	0
97	20231221	175700	744898510	5280	5280	5280	5280	0
98	20231221	175600	744898510	5280	5280	5280	5280	0
99	20231221	175500	744898510	5280	5280	5280	5280	0
100	20231221	175400	744898510	5280	5280	5280	5280	0
101	20231221	175300	744898510	5280	5280	5280	5280	0
102	20231221	175200	744898510	5280	5280	5280	5280	0
103	20231221	175100	744898510	5280	5280	5280	5280	0
104	20231221	175000	744898510	5280	5280	5280	5280	0
105	20231221	174900	744898510	5280	5280	5280	5280	0
106	20231221	174800	744898510	5280	5280	5280	5280	0
107	20231221	174700	744898510	5280	5280	5280	5280	0
108	20231221	174600	744898510	5280	5280	5280	5280	0
109	20231221	174500	744898510	5280	5280	5280	5280	0
110	20231221	174400	744898510	5280	5280	5280	5280	0
111	20231221	174300	744898510	5280	5280	5280	5280	0
112	20231221	174200	744898510	5280	5280	5280	5280	0
113	20231221	174100	744898510	5280	5280	5280	5280	0
114	20231221	174000	744898510	5280	5280	5280	5280	0
115	20231221	173900	744898510	5280	5280	5280	5280	0
116	20231221	173800	744898510	5280	5280	5280	5280	0
117	20231221	173700	744898510	5280	5280	5280	5280	0
118	20231221	173600	744898510	5280	5280	5280	5280	0
119	20231221	173500	744898510	5280	5280	5280	5280	0
120	20231221	173400	744898510	5280	5280	5280	5280	0
121	20231221	173300	744898510	5280	5280	5280	5280	0
122	20231221	173200	744898510	5280	5280	5280	5280	1626
123	20231221	173100	744898510	5280	5280	5280	5280	0
124	20231221	173000	744898510	5280	5280	5280	5280	0
125	20231221	172900	744898510	5280	5280	5280	5280	0
126	20231221	172800	744898510	5280	5280	5280	5280	0
127	20231221	172700	744898510	5280	5280	5280	5280	0
128	20231221	172600	744898510	5280	5280	5280	5280	0
129	20231221	172500	744898510	5280	5280	5280	5280	0
130	20231221	172400	744898510	5280	5280	5280	5280	0
131	20231221	172300	744898510	5280	5280	5280	5280	0
132	20231221	172200	744898510	5280	5280	5280	5280	0
133	20231221	172100	744898510	5280	5280	5280	5280	0
134	20231221	172000	744898510	5280	5280	5280	5280	0
135	20231221	171900	744898510	5280	5280	5280	5280	0
136	20231221	171800	744898510	5280	5280	5280	5280	0
137	20231221	171700	744898510	5280	5280	5280	5280	0
138	20231221	171600	744898510	5280	5280	5280	5280	0
139	20231221	171500	744898510	5280	5280	5280	5280	0
140	20231221	171400	744898510	5280	5280	5280	5280	0
141	20231221	171300	744898510	5280	5280	5280	5280	0
142	20231221	171200	744898510	5280	5280	5280	5280	0
143	20231221	171100	744898510	5280	5280	5280	5280	0
144	20231221	171000	744898510	5280	5280	5280	5280	0
145	20231221	170900	744898510	5280	5280	5280	5280	0
146	20231221	170800	744898510	5280	5280	5280	5280	0
147	20231221	170700	744898510	5280	5280	5280	5280	0
148	20231221	170600	744898510	5280	5280	5280	5280	0
149	20231221	170500	744898510	5280	5280	5280	5280	0
150	20231221	170400	744898510	5280	5280	5280	5280	0
151	20231221	170300	744898510	5280	5280	5280	5280	0
152	20231221	170200	744898510	5280	5280	5280	5280	1626
153	20231221	170100	744898510	5280	5280	5280	5280	0
154	20231221	170000	744898510	5280	5280	5280	5280	0
155	20231221	165900	744898510	5280	5280	5280	5280	0
156	20231221	165800	744898510	5280	5280	5280	5280	0
157	20231221	165700	744898510	5280	5280	5280	5280	0
158	20231221	165600	744898510	5280	5280	5280	5280	0
159	20231221	165500	744898510	5280	5280	5280	5280	0
160	20231221	165400	744898510	5280	5280	5280	5280	0
161	20231221	165300	744898510	5280	5280	5280	5280	0
162	20231221	165200	744898510	5280	5280	5280	5280	0
163	20231221	165100	744898510	5280	5280	5280	5280	0
164	20231221	165000	744898510	5280	5280	5280	5280	0
165	20231221	164900	744898510	5280	5280	5280	5280	0
166	20231221	164800	744898510	5280	5280	5280	5280	0
167	20231221	164700	744898510	5280	5280	5280	5280	0
168	20231221	164600	744898510	5280	5280	5280	5280	0
169	20231221	164500	744898510	5280	5280	5280	5280	0
170	20231221	164400	744898510	5280	5280	5280	5280	0
171	20231221	164300	744898510	5280	5280	5280	5280	0
172	20231221	164200	744898510	5280	5280	5280	5280	0
173	20231221	164100	744898510	5280	5280	5280	5280	0
174	20231221	164000	744898510	5280	5280	5280	5280	0
175	20231221	163900	744898510	5280	5280	5280	5280	0
176	20231221	163800	744898510	5280	5280	5280	5280	0
177	20231221	163700	744898510	5280	5280	5280	5280	0
178	20231221	163600	744898510	5280	5280	5280	5280	0
179	20231221	163500	744898510	5280	5280	5280	5280	0
180	20231221	163400	744898510	5280	5280	5280	5280	0
181	20231221	163300	744898510	5280	5280	5280	5280	0
182	20231221	163200	744898510	5280	5280	5280	5280	1626
183	20231221	163100	744898510	5280	5280	5280	5280	0
184	20231221	163000	744898510	5280	5280	5280	5280	0
185	20231221	162900	744898510	5280	5280	5280	5280	0
186	20231221	162800	744898510	5280	5280	5280	5280	0
187	20231221	162700	744898510	5280	5280	5280	5280	0
188	20231221	162600	744898510	5280	5280	5280	5280	0
189	20231221	162500	744898510	5280	5280	5280	5280	0
190	20231221	162400	744898510	5280	5280	5280	5280	0
191	20231221	162300	744898510	5280	5280	5280	5280	0
192	20231221	162200	744898510	5280	5280	5280	5280	0
193	20231221	162100	744898510	5280	5280	5280	5280	0
194	20231221	162000	744898510	5280	5280	5280	5280	0
195	20231221	161900	744898510	5280	5280	5280	5280	0
196	20231221	161800	744898510	5280	5280	5280	5280	0
197	20231221	161700	744898510	5280	5280	5280	5280	0
198	20231221	161600	744898510	5280	5280	5280	5280	0
199	20231221	161500	744898510	5280	5280	5280	5280	0
200	20231221	161400	744898510	5280	5280	5280	5280	0
201	20231221	161300	744898510	5280	5280	5280	5280	0
202	20231221	161200	744898510	5280	5280	5280	5280	0
203	20231221	161100	744898510	5280	5280	5280	5280	0
204	20231221	161000	744898510	5280	5280	5280	5280	0
205	20231221	160900	744898510	5280	5280	5280	5280	0
206	20231221	160800	744898510	5280	5280	5280	5280	0
207	20231221	160700	744898510	5280	5280	5280	5280	0
208	20231221	160600	744898510	5280	5280	5280	5280	0
209	20231221	160500	744898510	5280	5280	5280	5280	0
210	20231221	160400	744898510	5280	5280	5280	5280	0
211	20231221	160300	744898510	5280	5280	5280	5280	0
212	20231221	160200	744898510	5280	5280	5280	5280	1626
213	20231221	160100	744898510	5280	5280	5280	5280	0
214	20231221	160000	744898510	5280	5280	5280	5280	0
215	20231221	155900	744898510	5280	5280	5280	5280	0
216	20231221	155800	744898510	5280	5280	5280	5280	0
217	20231221	155700	744898510	5280	5280	5280	5280	0
218	20231221	155600	744898510	5280	5280	5280	5280	0
219	20231221	155500	744898510	5280	5280	5280	5280	0
220	20231221	155400	744898510	5280	5280	5280	5280	0
221	20231221	155300	744898510	5280	5280	5280	5280	0
222	20231221	155200	744898510	5280	5280	5280	5280	0
223	20231221	155100	744898510	5280	5280	5280	5280	0
224	20231221	155000	744898510	5280	5280	5280	5280	0
225	20231221	154900	744898510	5280	5280	5280	5280	0
226	20231221	154800	744898510	5280	5280	5280	5280	0
227	20231221	154700	744898510	5280	5280	5280	5280	0
228	20231221	154600	744898510	5280	5280	5280	5280	0
229	20231221	154500	744898510	5280	5280	5280	5280	0
230	20231221	154400	744898510	5280	5280	5280	5280	0
231	20231221	154300	744898510	5280	5280	5280	5280	0
232	20231221	154200	744898510	5280	5280	5280	5280	0
233	20231221	154100	744898510	5280	5280	5280	5280	0
234	20231221	154000	744898510	5280	5280	5280	5280	0
235	20231221	153900	744898510	5280	5280	5280	5280	0
236	20231221	153800	744898510	5280	5280	5280	5280	0
237	20231221	153700	744898510	5280	5280	5280	5280	0
238	20231221	153600	744898510	5280	5280	5280	5280	0
239	20231221	153500	744898510	5280	5280	5280	5280	0
240	20231221	153400	744898510	5280	5280	5280	5280	0
241	20231221	153300	744898510	5280	5280	5280	5280	0
242	20231221	153200	744898510	5280	5280	5280	5280	1626
243	20231221	153100	744898510	5280	5280	5280	5280	0
244	20231221	153000	744898510	5280	5280	5280	5280	1626
245	20231221	152900	736313230	5300	5300	5300	5300	0
246	20231221	152800	736313230	5300	5300	5300	5300	0
247	20231221	152700	736313230	5300	5300	5300	5300	0
248	20231221	152600	736313230	5300	5300	5300	5300	0
249	20231221	152500	736313230	5300	5300	5300	5300	0
250	20231221	152400	736313230	5300	5300	5300	5300	0
251	20231221	152300	736313230	5300	5300	5300	5300	0
252	20231221	152200	736313230	5300	5300	5300	5300	0
253	20231221	152100	736313230	5300	5300	5300	5300	0
254	20231221	152000	736313230	5300	5300	5300	5300	0
255	20231221	151900	736313230	5300	5290	5300	5290	108
256	20231221	151800	735741890	5290	5280	5290	5280	984
257	20231221	151700	730544460	5280	5280	5280	5280	0
258	20231221	151600	730544460	5280	5290	5290	5280	418
259	20231221	151500	728337320	5290	5290	5290	5290	210
260	20231221	151400	727226420	5290	5290	5290	5290	45
261	20231221	151300	726988370	5290	5270	5290	5270	196
262	20231221	151200	725953490	5290	5290	5290	5290	16
263	20231221	151100	725868850	5280	5280	5280	5280	506
264	20231221	151000	723197170	5280	5280	5290	5280	260
265	20231221	150900	721824270	5290	5290	5290	5290	3
266	20231221	150800	721808400	5280	5280	5280	5280	200
267	20231221	150700	720752400	5280	5280	5280	5280	203
268	20231221	150600	719680560	5280	5280	5280	5280	436
269	20231221	150500	717378480	5290	5270	5290	5270	2123
270	20231221	150400	706190250	5290	5290	5290	5290	27
271	20231221	150300	706047420	5290	5280	5290	5280	1410
272	20231221	150200	698602570	5270	5270	5270	5260	1224
273	20231221	150100	692152310	5270	5270	5270	5270	1
274	20231221	150000	692147040	5270	5260	5270	5260	6
275	20231221	145900	692115460	5260	5260	5260	5260	0
276	20231221	145800	692115460	5260	5260	5260	5260	310
277	20231221	145700	690484860	5260	5260	5260	5260	1
278	20231221	145600	690479600	5220	5250	5260	5220	1668
279	20231221	145500	681742880	5250	5250	5250	5250	5
280	20231221	145400	681716630	5220	5240	5250	5220	5431
281	20231221	145300	653337670	5260	5290	5290	5220	18038
282	20231221	145200	558591070	5330	5330	5330	5330	1
283	20231221	145100	558585740	5280	5320	5330	5280	6007
284	20231221	145000	526769330	5320	5320	5320	5320	0
285	20231221	144900	526769330	5320	5320	5320	5320	0
286	20231221	144800	526769330	5320	5320	5320	5320	3
287	20231221	144700	526753370	5320	5320	5320	5320	504
288	20231221	144600	524072090	5310	5310	5310	5310	0
289	20231221	144500	524072090	5310	5310	5310	5310	221
290	20231221	144400	522898580	5310	5310	5310	5310	100
291	20231221	144300	522367580	5310	5310	5310	5310	36
292	20231221	144200	522176420	5300	5310	5310	5300	125
293	20231221	144100	521513170	5300	5300	5300	5300	0
294	20231221	144000	521513170	5300	5300	5300	5300	0
295	20231221	143900	521513170	5300	5300	5300	5300	0
296	20231221	143800	521513170	5300	5300	5300	5300	50
297	20231221	143700	521248170	5300	5300	5300	5300	0
298	20231221	143600	521248170	5300	5300	5300	5300	0
299	20231221	143500	521248170	5300	5300	5300	5300	1560
300	20231221	143400	512980170	5300	5300	5300	5300	100
301	20231221	143300	512450170	5300	5300	5300	5300	1
302	20231221	143200	512444870	5290	5300	5300	5290	165
303	20231221	143100	511572010	5300	5300	5300	5300	1421
304	20231221	143000	504040710	5310	5310	5310	5310	0
305	20231221	142900	504040710	5310	5310	5310	5310	0
306	20231221	142800	504040710	5310	5310	5310	5310	0
307	20231221	142700	504040710	5310	5310	5310	5310	1
308	20231221	142600	504035400	5300	5300	5300	5300	206
309	20231221	142500	502943600	5300	5300	5300	5300	16
310	20231221	142400	502858800	5320	5320	5320	5320	3
311	20231221	142300	502842840	5320	5320	5320	5320	0
312	20231221	142200	502842840	5320	5320	5320	5320	0
313	20231221	142100	502842840	5320	5320	5320	5320	0
314	20231221	142000	502842840	5320	5320	5320	5320	0
315	20231221	141900	502842840	5320	5320	5320	5320	1
316	20231221	141800	502837520	5310	5310	5310	5310	0
317	20231221	141700	502837520	5310	5310	5310	5310	200
318	20231221	141600	501775520	5310	5310	5310	5310	0
319	20231221	141500	501775520	5310	5310	5310	5310	0
320	20231221	141400	501775520	5310	5310	5310	5310	0
321	20231221	141300	501775520	5310	5310	5310	5310	0
322	20231221	141200	501775520	5310	5310	5310	5310	0
323	20231221	141100	501775520	5310	5310	5310	5310	0
324	20231221	141000	501775520	5310	5310	5310	5310	0
325	20231221	140900	501775520	5310	5310	5310	5310	0
326	20231221	140800	501775520	5310	5310	5310	5310	0
327	20231221	140700	501775520	5310	5310	5310	5310	0
328	20231221	140600	501775520	5310	5310	5310	5310	1
329	20231221	140500	501770210	5280	5280	5280	5280	0
330	20231221	140400	501770210	5280	5280	5280	5280	0
331	20231221	140300	501770210	5280	5280	5280	5280	0
332	20231221	140200	501770210	5280	5280	5280	5280	11
333	20231221	140100	501712130	5310	5310	5310	5310	1
334	20231221	140000	501706820	5280	5300	5300	5280	1150
335	20231221	135900	495621760	5310	5310	5310	5310	0
336	20231221	135800	495621760	5310	5310	5310	5310	18
337	20231221	135700	495526180	5300	5300	5300	5300	15
338	20231221	135600	495446680	5300	5300	5300	5300	0
339	20231221	135500	495446680	5300	5300	5300	5300	1
340	20231221	135400	495441380	5290	5300	5300	5290	401
341	20231221	135300	493320080	5280	5280	5280	5280	0
342	20231221	135200	493320080	5280	5280	5280	5280	0
343	20231221	135100	493320080	5280	5310	5310	5280	6043
344	20231221	135000	461339570	5330	5310	5330	5310	601
345	20231221	134900	458148240	5330	5330	5330	5330	0
346	20231221	134800	458148240	5330	5330	5330	5330	0
347	20231221	134700	458148240	5330	5330	5330	5330	0
348	20231221	134600	458148240	5330	5330	5330	5330	1
349	20231221	134500	458142910	5330	5330	5330	5330	0
350	20231221	134400	458142910	5330	5330	5330	5330	0
351	20231221	134300	458142910	5330	5330	5330	5330	0
352	20231221	134200	458142910	5330	5320	5330	5320	167
353	20231221	134100	457254300	5330	5330	5330	5330	0
354	20231221	134000	457254300	5330	5330	5330	5330	0
355	20231221	133900	457254300	5330	5330	5330	5330	0
356	20231221	133800	457254300	5330	5330	5330	5330	0
357	20231221	133700	457254300	5330	5330	5330	5330	0
358	20231221	133600	457254300	5330	5330	5330	5330	0
359	20231221	133500	457254300	5330	5330	5330	5330	0
360	20231221	133400	457254300	5330	5330	5330	5330	0
361	20231221	133300	457254300	5330	5330	5330	5330	0
362	20231221	133200	457254300	5330	5330	5330	5330	17
363	20231221	133100	457163690	5330	5330	5330	5330	0
364	20231221	133000	457163690	5330	5330	5330	5330	0
365	20231221	132900	457163690	5330	5320	5330	5320	373
366	20231221	132800	455176000	5300	5300	5300	5300	0
367	20231221	132700	455176000	5300	5300	5300	5300	500
368	20231221	132600	452526000	5300	5300	5300	5300	600
369	20231221	132500	449346000	5310	5310	5310	5300	540
370	20231221	132400	446478900	5320	5320	5320	5320	2020
371	20231221	132300	435732500	5320	5320	5320	5320	0
372	20231221	132200	435732500	5320	5320	5320	5320	25
373	20231221	132100	435599500	5310	5310	5310	5310	0
374	20231221	132000	435599500	5310	5310	5310	5310	0
375	20231221	131900	435599500	5310	5310	5310	5310	800
376	20231221	131800	431351500	5330	5330	5330	5330	940
377	20231221	131700	426341300	5310	5310	5310	5310	46
378	20231221	131600	426097040	5320	5320	5320	5320	5
379	20231221	131500	426070440	5330	5330	5330	5330	0
380	20231221	131400	426070440	5330	5330	5330	5330	300
381	20231221	131300	424471440	5330	5330	5330	5330	4
382	20231221	131200	424450120	5330	5310	5330	5310	192
383	20231221	131100	423430560	5310	5310	5310	5310	300
384	20231221	131000	421837560	5320	5320	5320	5320	303
385	20231221	130900	420225600	5310	5310	5310	5310	1
386	20231221	130800	420220290	5310	5310	5310	5310	1
387	20231221	130700	420214980	5320	5320	5320	5320	0
388	20231221	130600	420214980	5320	5320	5320	5320	0
389	20231221	130500	420214980	5320	5320	5320	5320	0
390	20231221	130400	420214980	5320	5320	5320	5320	1
391	20231221	130300	420209660	5300	5300	5300	5300	300
392	20231221	130200	418619660	5290	5290	5290	5290	0
393	20231221	130100	418619660	5290	5290	5290	5290	0
394	20231221	130000	418619660	5290	5290	5290	5290	25
395	20231221	125900	418487410	5290	5290	5290	5290	0
396	20231221	125800	418487410	5290	5320	5320	5290	6516
397	20231221	125700	383931950	5320	5320	5320	5320	0
398	20231221	125600	383931950	5320	5320	5320	5320	6
399	20231221	125500	383900030	5330	5330	5330	5330	280
400	20231221	125400	382407630	5350	5350	5350	5350	74
401	20231221	125300	382011730	5330	5330	5330	5330	0
402	20231221	125200	382011730	5330	5320	5330	5320	15
403	20231221	125100	381931920	5320	5320	5320	5320	86
404	20231221	125000	381474400	5330	5330	5330	5330	0
405	20231221	124900	381474400	5330	5330	5330	5330	29
406	20231221	124800	381319830	5340	5340	5340	5340	200
407	20231221	124700	380251830	5340	5340	5340	5340	0
408	20231221	124600	380251830	5340	5340	5340	5340	1
409	20231221	124500	380246490	5330	5330	5330	5330	0
410	20231221	124400	380246490	5330	5330	5330	5330	1
411	20231221	124300	380241160	5330	5320	5330	5320	1000
412	20231221	124200	374911190	5300	5300	5300	5300	0
413	20231221	124100	374911190	5300	5300	5300	5300	0
414	20231221	124000	374911190	5300	5300	5300	5300	1066
415	20231221	123900	369261390	5280	5320	5320	5280	8000
416	20231221	123800	326872460	5360	5360	5360	5360	0
417	20231221	123700	326872460	5360	5360	5360	5360	0
418	20231221	123600	326872460	5360	5360	5360	5360	0
419	20231221	123500	326872460	5360	5360	5360	5360	1
420	20231221	123400	326867100	5290	5350	5350	5290	15000
421	20231221	123300	247146340	5340	5340	5340	5340	0
422	20231221	123200	247146340	5340	5340	5340	5340	0
423	20231221	123100	247146340	5340	5340	5340	5340	0
424	20231221	123000	247146340	5340	5340	5340	5340	0
425	20231221	122900	247146340	5340	5340	5340	5340	0
426	20231221	122800	247146340	5340	5340	5340	5340	0
427	20231221	122700	247146340	5340	5340	5340	5340	0
428	20231221	122600	247146340	5340	5350	5350	5340	600
429	20231221	122500	243941340	5350	5350	5350	5350	869
430	20231221	122400	239292190	5370	5370	5370	5370	148
431	20231221	122300	238497430	5370	5370	5370	5370	0
432	20231221	122200	238497430	5370	5370	5370	5370	192
433	20231221	122100	237466390	5360	5360	5360	5360	0
434	20231221	122000	237466390	5360	5360	5360	5360	0
435	20231221	121900	237466390	5360	5360	5360	5360	0
436	20231221	121800	237466390	5360	5360	5360	5360	0
437	20231221	121700	237466390	5360	5360	5360	5360	0
438	20231221	121600	237466390	5360	5360	5360	5360	0
439	20231221	121500	237466390	5360	5360	5360	5360	237
440	20231221	121400	236196070	5370	5370	5370	5370	0
441	20231221	121300	236196070	5370	5370	5370	5370	0
442	20231221	121200	236196070	5370	5370	5370	5370	0
443	20231221	121100	236196070	5370	5370	5370	5370	0
444	20231221	121000	236196070	5370	5370	5370	5370	6
445	20231221	120900	236163850	5350	5350	5350	5350	0
446	20231221	120800	236163850	5350	5350	5350	5350	0
447	20231221	120700	236163850	5350	5350	5350	5350	0
448	20231221	120600	236163850	5350	5350	5350	5350	0
449	20231221	120500	236163850	5350	5350	5350	5350	0
450	20231221	120400	236163850	5350	5360	5360	5350	100
451	20231221	120300	235628650	5350	5350	5350	5350	0
452	20231221	120200	235628650	5350	5350	5350	5350	100
453	20231221	120100	235093650	5350	5350	5350	5350	0
454	20231221	120000	235093650	5350	5350	5350	5350	0
455	20231221	115900	235093650	5350	5350	5350	5350	0
456	20231221	115800	235093650	5350	5350	5350	5350	0
457	20231221	115700	235093650	5350	5350	5350	5350	68
458	20231221	115600	234729850	5350	5350	5350	5350	297
459	20231221	115500	233140900	5360	5360	5360	5360	0
460	20231221	115400	233140900	5360	5360	5360	5360	0
461	20231221	115300	233140900	5360	5360	5360	5360	147
462	20231221	115200	232352980	5370	5370	5370	5370	165
463	20231221	115100	231466930	5380	5380	5380	5380	0
464	20231221	115000	231466930	5380	5380	5380	5380	0
465	20231221	114900	231466930	5380	5390	5390	5380	67
466	20231221	114800	231105860	5370	5370	5370	5370	8
467	20231221	114700	231062900	5390	5390	5390	5390	0
468	20231221	114600	231062900	5390	5390	5390	5390	0
469	20231221	114500	231062900	5390	5390	5390	5390	4
470	20231221	114400	231041340	5390	5390	5390	5390	0
471	20231221	114300	231041340	5390	5390	5390	5390	0
472	20231221	114200	231041340	5390	5390	5390	5390	0
473	20231221	114100	231041340	5390	5390	5390	5390	0
474	20231221	114000	231041340	5390	5390	5390	5390	0
475	20231221	113900	231041340	5390	5390	5390	5390	0
476	20231221	113800	231041340	5390	5390	5390	5390	0
477	20231221	113700	231041340	5390	5390	5390	5390	0
478	20231221	113600	231041340	5390	5390	5390	5390	0
479	20231221	113500	231041340	5390	5390	5390	5390	59
480	20231221	113400	230723330	5350	5350	5350	5350	1
481	20231221	113300	230717980	5390	5390	5390	5390	0
482	20231221	113200	230717980	5390	5390	5390	5390	0
483	20231221	113100	230717980	5390	5390	5390	5390	0
484	20231221	113000	230717980	5390	5390	5390	5390	0
485	20231221	112900	230717980	5390	5350	5390	5350	1468
486	20231221	112800	222864140	5390	5390	5390	5390	0
487	20231221	112700	222864140	5390	5390	5390	5390	0
488	20231221	112600	222864140	5390	5390	5390	5390	100
489	20231221	112500	222325140	5390	5390	5390	5390	0
490	20231221	112400	222325140	5390	5390	5390	5390	0
491	20231221	112300	222325140	5390	5390	5390	5390	0
492	20231221	112200	222325140	5390	5390	5390	5390	0
493	20231221	112100	222325140	5390	5390	5390	5390	100
494	20231221	112000	221786140	5390	5390	5390	5390	0
495	20231221	111900	221786140	5390	5390	5390	5390	0
496	20231221	111800	221786140	5390	5370	5390	5370	271
497	20231221	111700	220326910	5370	5360	5370	5360	24
498	20231221	111600	220198260	5360	5360	5360	5360	0
499	20231221	111500	220198260	5360	5360	5360	5360	10
500	20231221	111400	220144660	5360	5360	5360	5360	17
501	20231221	111300	220053540	5350	5350	5350	5350	102
502	20231221	111200	219507840	5350	5350	5350	5350	10
503	20231221	111100	219454340	5350	5350	5350	5350	10
504	20231221	111000	219400840	5350	5350	5350	5350	0
505	20231221	110900	219400840	5350	5350	5350	5350	0
506	20231221	110800	219400840	5350	5350	5350	5350	11
507	20231221	110700	219341990	5350	5350	5350	5350	0
508	20231221	110600	219341990	5350	5350	5350	5350	3
509	20231221	110500	219325940	5330	5330	5330	5330	120
510	20231221	110400	218686340	5330	5330	5330	5330	20
511	20231221	110300	218579740	5330	5330	5330	5330	0
512	20231221	110200	218579740	5330	5330	5330	5330	0
513	20231221	110100	218579740	5330	5330	5330	5330	10
514	20231221	110000	218526440	5330	5330	5330	5330	0
515	20231221	105900	218526440	5330	5330	5330	5330	100
516	20231221	105800	217993440	5320	5320	5320	5320	0
517	20231221	105700	217993440	5320	5330	5330	5320	1000
518	20231221	105600	212673390	5320	5330	5330	5320	1211
519	20231221	105500	206219930	5330	5330	5330	5330	5
520	20231221	105400	206193280	5340	5340	5340	5330	2149
521	20231221	105300	194720280	5350	5360	5360	5350	1471
522	20231221	105200	186850380	5350	5350	5350	5350	0
523	20231221	105100	186850380	5350	5350	5350	5350	0
524	20231221	105000	186850380	5350	5350	5350	5350	0
525	20231221	104900	186850380	5350	5350	5380	5350	971
526	20231221	104800	181655470	5350	5350	5350	5350	100
527	20231221	104700	181120470	5350	5350	5350	5350	12
528	20231221	104600	181056270	5350	5350	5350	5350	106
529	20231221	104500	180489170	5350	5350	5360	5350	2272
530	20231221	104400	168328970	5360	5360	5360	5360	1
531	20231221	104300	168323610	5340	5350	5350	5340	3026
532	20231221	104200	152149500	5360	5360	5360	5360	5
533	20231221	104100	152122700	5360	5360	5360	5360	1514
534	20231221	104000	144007660	5360	5370	5370	5360	2975
535	20231221	103900	128031920	5380	5380	5380	5380	5
536	20231221	103800	128005020	5380	5380	5380	5380	16
537	20231221	103700	127918940	5380	5380	5380	5380	1
538	20231221	103600	127913560	5370	5370	5370	5370	0
539	20231221	103500	127913560	5370	5380	5380	5370	1950
540	20231221	103400	117437060	5380	5380	5380	5380	1121
541	20231221	103300	111406080	5380	5380	5380	5380	209
542	20231221	103200	110281660	5390	5390	5390	5390	350
543	20231221	103100	108395160	5390	5390	5390	5390	0
544	20231221	103000	108395160	5390	5390	5390	5390	811
545	20231221	102900	104023870	5390	5390	5390	5390	739
546	20231221	102800	100040660	5390	5390	5390	5390	0
547	20231221	102700	100040660	5390	5390	5390	5390	0
548	20231221	102600	100040660	5390	5390	5390	5390	0
549	20231221	102500	100040660	5390	5390	5390	5390	0
550	20231221	102400	100040660	5390	5390	5390	5390	0
551	20231221	102300	100040660	5390	5390	5390	5390	0
552	20231221	102200	100040660	5390	5390	5390	5390	0
553	20231221	102100	100040660	5390	5410	5410	5390	15
554	20231221	102000	99959690	5390	5390	5390	5390	368
555	20231221	101900	97976170	5390	5390	5390	5390	1
556	20231221	101800	97970780	5390	5390	5390	5390	0
557	20231221	101700	97970780	5390	5390	5390	5390	185
558	20231221	101600	96973630	5410	5410	5410	5410	0
559	20231221	101500	96973630	5410	5410	5410	5410	0
560	20231221	101400	96973630	5410	5410	5410	5410	0
561	20231221	101300	96973630	5410	5410	5410	5410	0
562	20231221	101200	96973630	5410	5410	5410	5410	0
563	20231221	101100	96973630	5410	5390	5410	5380	1523
564	20231221	101000	88770450	5410	5420	5420	5400	1484
565	20231221	100900	80753870	5420	5420	5420	5420	0
566	20231221	100800	80753870	5420	5420	5420	5420	0
567	20231221	100700	80753870	5420	5420	5420	5420	10
568	20231221	100600	80699670	5420	5420	5420	5420	0
569	20231221	100500	80699670	5420	5420	5420	5420	0
570	20231221	100400	80699670	5420	5420	5420	5420	76
571	20231221	100300	80287750	5420	5420	5420	5420	0
572	20231221	100200	80287750	5420	5420	5420	5420	0
573	20231221	100100	80287750	5420	5420	5420	5420	0
574	20231221	100000	80287750	5420	5420	5420	5420	1291
575	20231221	095900	73290530	5440	5440	5440	5440	0
576	20231221	095800	73290530	5440	5440	5440	5440	101
577	20231221	095700	72741090	5460	5440	5460	5440	600
578	20231221	095600	69476070	5440	5440	5440	5440	0
579	20231221	095500	69476070	5440	5440	5440	5440	0
580	20231221	095400	69476070	5440	5440	5440	5440	0
581	20231221	095300	69476070	5440	5440	5440	5440	0
582	20231221	095200	69476070	5440	5440	5440	5440	0
583	20231221	095100	69476070	5440	5440	5440	5440	0
584	20231221	095000	69476070	5440	5440	5440	5440	555
585	20231221	094900	66456870	5440	5440	5440	5440	0
586	20231221	094800	66456870	5440	5440	5440	5440	0
587	20231221	094700	66456870	5440	5440	5440	5440	0
588	20231221	094600	66456870	5440	5440	5440	5440	0
589	20231221	094500	66456870	5440	5440	5440	5440	0
590	20231221	094400	66456870	5440	5440	5440	5440	100
591	20231221	094300	65912870	5440	5440	5440	5440	100
592	20231221	094200	65368870	5440	5440	5440	5440	0
593	20231221	094100	65368870	5440	5410	5440	5410	10
594	20231221	094000	65314740	5440	5440	5440	5440	0
595	20231221	093900	65314740	5440	5440	5440	5440	1
596	20231221	093800	65309300	5410	5440	5440	5410	32
597	20231221	093700	65135900	5440	5440	5440	5440	3
598	20231221	093600	65119580	5440	5440	5440	5440	0
599	20231221	093500	65119580	5440	5440	5440	5440	0
600	20231221	093400	65119580	5440	5440	5440	5440	1
601	20231221	093300	65114140	5410	5410	5410	5410	0
602	20231221	093200	65114140	5410	5410	5410	5410	0
603	20231221	093100	65114140	5410	5410	5410	5410	0
604	20231221	093000	65114140	5410	5400	5410	5400	301
605	20231221	092900	63485740	5410	5420	5420	5410	215
606	20231221	092800	62322580	5440	5440	5440	5440	0
607	20231221	092700	62322580	5440	5440	5440	5440	300
608	20231221	092600	60690580	5420	5430	5440	5420	221
609	20231221	092500	59488980	5430	5420	5430	5420	59
610	20231221	092400	59169190	5420	5420	5420	5420	24
611	20231221	092300	59039110	5420	5420	5420	5420	0
612	20231221	092200	59039110	5420	5420	5420	5420	0
613	20231221	092100	59039110	5420	5420	5420	5420	0
614	20231221	092000	59039110	5420	5420	5420	5420	0
615	20231221	091900	59039110	5420	5410	5420	5410	938
616	20231221	091800	53955350	5410	5410	5410	5400	1613
617	20231221	091700	45243030	5400	5400	5400	5400	0
618	20231221	091600	45243030	5400	5400	5400	5400	1210
619	20231221	091500	38709030	5410	5420	5420	5410	388
620	20231221	091400	36608950	5430	5420	5430	5420	3
621	20231221	091300	36592670	5430	5430	5430	5430	1
622	20231221	091200	36587240	5430	5440	5440	5430	310
623	20231221	091100	34900940	5440	5440	5440	5440	11
624	20231221	091000	34841100	5460	5440	5460	5440	3
625	20231221	090900	34824750	5440	5440	5440	5440	160
626	20231221	090800	33954350	5430	5430	5430	5430	0
627	20231221	090700	33954350	5430	5430	5430	5430	512
628	20231221	090600	31174190	5420	5420	5420	5420	93
629	20231221	090500	30670130	5410	5410	5410	5410	101
630	20231221	090400	30123720	5380	5410	5410	5380	22
631	20231221	090300	30005300	5380	5380	5380	5380	0
632	20231221	090200	30005300	5380	5390	5390	5380	550
633	20231221	090100	27046100	5410	5410	5410	5410	3439
634	20231221	090000	8441110	5380	5410	5410	5380	1565