KissMeData/252990/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204800	338351920	5640	5640	5640	5640	722
3	20231219	204700	338351920	5640	5640	5640	5640	0
4	20231219	204600	338351920	5640	5640	5640	5640	0
5	20231219	204500	338351920	5640	5640	5640	5640	0
6	20231219	204400	338351920	5640	5640	5640	5640	0
7	20231219	204300	338351920	5640	5640	5640	5640	0
8	20231219	204200	338351920	5640	5640	5640	5640	0
9	20231219	204100	338351920	5640	5640	5640	5640	0
10	20231219	204000	338351920	5640	5640	5640	5640	0
11	20231219	203900	338351920	5640	5640	5640	5640	0
12	20231219	203800	338351920	5640	5640	5640	5640	0
13	20231219	203700	338351920	5640	5640	5640	5640	0
14	20231219	203600	338351920	5640	5640	5640	5640	0
15	20231219	203500	338351920	5640	5640	5640	5640	0
16	20231219	203400	338351920	5640	5640	5640	5640	0
17	20231219	203300	338351920	5640	5640	5640	5640	0
18	20231219	203200	338351920	5640	5640	5640	5640	0
19	20231219	203100	338351920	5640	5640	5640	5640	0
20	20231219	203000	338351920	5640	5640	5640	5640	0
21	20231219	202900	338351920	5640	5640	5640	5640	0
22	20231219	202800	338351920	5640	5640	5640	5640	0
23	20231219	202700	338351920	5640	5640	5640	5640	0
24	20231219	202600	338351920	5640	5640	5640	5640	0
25	20231219	202500	338351920	5640	5640	5640	5640	0
26	20231219	202400	338351920	5640	5640	5640	5640	0
27	20231219	202300	338351920	5640	5640	5640	5640	0
28	20231219	202200	338351920	5640	5640	5640	5640	0
29	20231219	202100	338351920	5640	5640	5640	5640	0
30	20231219	202000	338351920	5640	5640	5640	5640	0
31	20231219	201900	338351920	5640	5640	5640	5640	0
32	20231219	201800	338351920	5640	5640	5640	5640	722
33	20231219	201700	338351920	5640	5640	5640	5640	0
34	20231219	201600	338351920	5640	5640	5640	5640	0
35	20231219	201500	338351920	5640	5640	5640	5640	0
36	20231219	201400	338351920	5640	5640	5640	5640	0
37	20231219	201300	338351920	5640	5640	5640	5640	0
38	20231219	201200	338351920	5640	5640	5640	5640	0
39	20231219	201100	338351920	5640	5640	5640	5640	0
40	20231219	201000	338351920	5640	5640	5640	5640	0
41	20231219	200900	338351920	5640	5640	5640	5640	0
42	20231219	200800	338351920	5640	5640	5640	5640	0
43	20231219	200700	338351920	5640	5640	5640	5640	0
44	20231219	200600	338351920	5640	5640	5640	5640	0
45	20231219	200500	338351920	5640	5640	5640	5640	0
46	20231219	200400	338351920	5640	5640	5640	5640	0
47	20231219	200300	338351920	5640	5640	5640	5640	0
48	20231219	200200	338351920	5640	5640	5640	5640	0
49	20231219	200100	338351920	5640	5640	5640	5640	0
50	20231219	200000	338351920	5640	5640	5640	5640	0
51	20231219	195900	338351920	5640	5640	5640	5640	0
52	20231219	195800	338351920	5640	5640	5640	5640	0
53	20231219	195700	338351920	5640	5640	5640	5640	0
54	20231219	195600	338351920	5640	5640	5640	5640	0
55	20231219	195500	338351920	5640	5640	5640	5640	0
56	20231219	195400	338351920	5640	5640	5640	5640	0
57	20231219	195300	338351920	5640	5640	5640	5640	0
58	20231219	195200	338351920	5640	5640	5640	5640	0
59	20231219	195100	338351920	5640	5640	5640	5640	0
60	20231219	195000	338351920	5640	5640	5640	5640	0
61	20231219	194900	338351920	5640	5640	5640	5640	0
62	20231219	194800	338351920	5640	5640	5640	5640	722
63	20231219	194700	338351920	5640	5640	5640	5640	0
64	20231219	194600	338351920	5640	5640	5640	5640	0
65	20231219	194500	338351920	5640	5640	5640	5640	0
66	20231219	194400	338351920	5640	5640	5640	5640	0
67	20231219	194300	338351920	5640	5640	5640	5640	0
68	20231219	194200	338351920	5640	5640	5640	5640	0
69	20231219	194100	338351920	5640	5640	5640	5640	0
70	20231219	194000	338351920	5640	5640	5640	5640	0
71	20231219	193900	338351920	5640	5640	5640	5640	0
72	20231219	193800	338351920	5640	5640	5640	5640	0
73	20231219	193700	338351920	5640	5640	5640	5640	0
74	20231219	193600	338351920	5640	5640	5640	5640	0
75	20231219	193500	338351920	5640	5640	5640	5640	0
76	20231219	193400	338351920	5640	5640	5640	5640	0
77	20231219	193300	338351920	5640	5640	5640	5640	0
78	20231219	193200	338351920	5640	5640	5640	5640	0
79	20231219	193100	338351920	5640	5640	5640	5640	0
80	20231219	193000	338351920	5640	5640	5640	5640	0
81	20231219	192900	338351920	5640	5640	5640	5640	0
82	20231219	192800	338351920	5640	5640	5640	5640	0
83	20231219	192700	338351920	5640	5640	5640	5640	0
84	20231219	192600	338351920	5640	5640	5640	5640	0
85	20231219	192500	338351920	5640	5640	5640	5640	0
86	20231219	192400	338351920	5640	5640	5640	5640	0
87	20231219	192300	338351920	5640	5640	5640	5640	0
88	20231219	192200	338351920	5640	5640	5640	5640	0
89	20231219	192100	338351920	5640	5640	5640	5640	0
90	20231219	192000	338351920	5640	5640	5640	5640	0
91	20231219	191900	338351920	5640	5640	5640	5640	0
92	20231219	191800	338351920	5640	5640	5640	5640	722
93	20231219	191700	338351920	5640	5640	5640	5640	0
94	20231219	191600	338351920	5640	5640	5640	5640	0
95	20231219	191500	338351920	5640	5640	5640	5640	0
96	20231219	191400	338351920	5640	5640	5640	5640	0
97	20231219	191300	338351920	5640	5640	5640	5640	0
98	20231219	191200	338351920	5640	5640	5640	5640	0
99	20231219	191100	338351920	5640	5640	5640	5640	0
100	20231219	191000	338351920	5640	5640	5640	5640	0
101	20231219	190900	338351920	5640	5640	5640	5640	0
102	20231219	190800	338351920	5640	5640	5640	5640	0
103	20231219	190700	338351920	5640	5640	5640	5640	0
104	20231219	190600	338351920	5640	5640	5640	5640	0
105	20231219	190500	338351920	5640	5640	5640	5640	0
106	20231219	190400	338351920	5640	5640	5640	5640	0
107	20231219	190300	338351920	5640	5640	5640	5640	0
108	20231219	190200	338351920	5640	5640	5640	5640	0
109	20231219	190100	338351920	5640	5640	5640	5640	0
110	20231219	190000	338351920	5640	5640	5640	5640	0
111	20231219	185900	338351920	5640	5640	5640	5640	0
112	20231219	185800	338351920	5640	5640	5640	5640	0
113	20231219	185700	338351920	5640	5640	5640	5640	0
114	20231219	185600	338351920	5640	5640	5640	5640	0
115	20231219	185500	338351920	5640	5640	5640	5640	0
116	20231219	185400	338351920	5640	5640	5640	5640	0
117	20231219	185300	338351920	5640	5640	5640	5640	0
118	20231219	185200	338351920	5640	5640	5640	5640	0
119	20231219	185100	338351920	5640	5640	5640	5640	0
120	20231219	185000	338351920	5640	5640	5640	5640	0
121	20231219	184900	338351920	5640	5640	5640	5640	0
122	20231219	184800	338351920	5640	5640	5640	5640	722
123	20231219	184700	338351920	5640	5640	5640	5640	0
124	20231219	184600	338351920	5640	5640	5640	5640	0
125	20231219	184500	338351920	5640	5640	5640	5640	0
126	20231219	184400	338351920	5640	5640	5640	5640	0
127	20231219	184300	338351920	5640	5640	5640	5640	0
128	20231219	184200	338351920	5640	5640	5640	5640	0
129	20231219	184100	338351920	5640	5640	5640	5640	0
130	20231219	184000	338351920	5640	5640	5640	5640	0
131	20231219	183900	338351920	5640	5640	5640	5640	0
132	20231219	183800	338351920	5640	5640	5640	5640	0
133	20231219	183700	338351920	5640	5640	5640	5640	0
134	20231219	183600	338351920	5640	5640	5640	5640	0
135	20231219	183500	338351920	5640	5640	5640	5640	0
136	20231219	183400	338351920	5640	5640	5640	5640	0
137	20231219	183300	338351920	5640	5640	5640	5640	0
138	20231219	183200	338351920	5640	5640	5640	5640	0
139	20231219	183100	338351920	5640	5640	5640	5640	0
140	20231219	183000	338351920	5640	5640	5640	5640	0
141	20231219	182900	338351920	5640	5640	5640	5640	0
142	20231219	182800	338351920	5640	5640	5640	5640	0
143	20231219	182700	338351920	5640	5640	5640	5640	0
144	20231219	182600	338351920	5640	5640	5640	5640	0
145	20231219	182500	338351920	5640	5640	5640	5640	0
146	20231219	182400	338351920	5640	5640	5640	5640	0
147	20231219	182300	338351920	5640	5640	5640	5640	0
148	20231219	182200	338351920	5640	5640	5640	5640	0
149	20231219	182100	338351920	5640	5640	5640	5640	0
150	20231219	182000	338351920	5640	5640	5640	5640	0
151	20231219	181900	338351920	5640	5640	5640	5640	0
152	20231219	181800	338351920	5640	5640	5640	5640	722
153	20231219	181700	338351920	5640	5640	5640	5640	0
154	20231219	181600	338351920	5640	5640	5640	5640	0
155	20231219	181500	338351920	5640	5640	5640	5640	0
156	20231219	181400	338351920	5640	5640	5640	5640	0
157	20231219	181300	338351920	5640	5640	5640	5640	0
158	20231219	181200	338351920	5640	5640	5640	5640	0
159	20231219	181100	338351920	5640	5640	5640	5640	0
160	20231219	181000	338351920	5640	5640	5640	5640	0
161	20231219	180900	338351920	5640	5640	5640	5640	0
162	20231219	180800	338351920	5640	5640	5640	5640	0
163	20231219	180700	338351920	5640	5640	5640	5640	0
164	20231219	180600	338351920	5640	5640	5640	5640	0
165	20231219	180500	338351920	5640	5640	5640	5640	0
166	20231219	180400	338351920	5640	5640	5640	5640	0
167	20231219	180300	338351920	5640	5640	5640	5640	0
168	20231219	180200	338351920	5640	5640	5640	5640	0
169	20231219	180100	338351920	5640	5640	5640	5640	0
170	20231219	180000	338351920	5640	5640	5640	5640	0
171	20231219	175900	338351920	5640	5640	5640	5640	0
172	20231219	175800	338351920	5640	5640	5640	5640	0
173	20231219	175700	338351920	5640	5640	5640	5640	0
174	20231219	175600	338351920	5640	5640	5640	5640	0
175	20231219	175500	338351920	5640	5640	5640	5640	0
176	20231219	175400	338351920	5640	5640	5640	5640	0
177	20231219	175300	338351920	5640	5640	5640	5640	0
178	20231219	175200	338351920	5640	5640	5640	5640	0
179	20231219	175100	338351920	5640	5640	5640	5640	0
180	20231219	175000	338351920	5640	5640	5640	5640	0
181	20231219	174900	338351920	5640	5640	5640	5640	0
182	20231219	174800	338351920	5640	5640	5640	5640	722
183	20231219	174700	338351920	5640	5640	5640	5640	0
184	20231219	174600	338351920	5640	5640	5640	5640	0
185	20231219	174500	338351920	5640	5640	5640	5640	0
186	20231219	174400	338351920	5640	5640	5640	5640	0
187	20231219	174300	338351920	5640	5640	5640	5640	0
188	20231219	174200	338351920	5640	5640	5640	5640	0
189	20231219	174100	338351920	5640	5640	5640	5640	0
190	20231219	174000	338351920	5640	5640	5640	5640	0
191	20231219	173900	338351920	5640	5640	5640	5640	0
192	20231219	173800	338351920	5640	5640	5640	5640	0
193	20231219	173700	338351920	5640	5640	5640	5640	0
194	20231219	173600	338351920	5640	5640	5640	5640	0
195	20231219	173500	338351920	5640	5640	5640	5640	0
196	20231219	173400	338351920	5640	5640	5640	5640	0
197	20231219	173300	338351920	5640	5640	5640	5640	0
198	20231219	173200	338351920	5640	5640	5640	5640	0
199	20231219	173100	338351920	5640	5640	5640	5640	0
200	20231219	173000	338351920	5640	5640	5640	5640	0
201	20231219	172900	338351920	5640	5640	5640	5640	0
202	20231219	172800	338351920	5640	5640	5640	5640	0
203	20231219	172700	338351920	5640	5640	5640	5640	0
204	20231219	172600	338351920	5640	5640	5640	5640	0
205	20231219	172500	338351920	5640	5640	5640	5640	0
206	20231219	172400	338351920	5640	5640	5640	5640	0
207	20231219	172300	338351920	5640	5640	5640	5640	0
208	20231219	172200	338351920	5640	5640	5640	5640	0
209	20231219	172100	338351920	5640	5640	5640	5640	0
210	20231219	172000	338351920	5640	5640	5640	5640	0
211	20231219	171900	338351920	5640	5640	5640	5640	0
212	20231219	171800	338351920	5640	5640	5640	5640	722
213	20231219	171700	338351920	5640	5640	5640	5640	0
214	20231219	171600	338351920	5640	5640	5640	5640	0
215	20231219	171500	338351920	5640	5640	5640	5640	0
216	20231219	171400	338351920	5640	5640	5640	5640	0
217	20231219	171300	338351920	5640	5640	5640	5640	0
218	20231219	171200	338351920	5640	5640	5640	5640	0
219	20231219	171100	338351920	5640	5640	5640	5640	0
220	20231219	171000	338351920	5640	5640	5640	5640	0
221	20231219	170900	338351920	5640	5640	5640	5640	0
222	20231219	170800	338351920	5640	5640	5640	5640	0
223	20231219	170700	338351920	5640	5640	5640	5640	0
224	20231219	170600	338351920	5640	5640	5640	5640	0
225	20231219	170500	338351920	5640	5640	5640	5640	0
226	20231219	170400	338351920	5640	5640	5640	5640	0
227	20231219	170300	338351920	5640	5640	5640	5640	0
228	20231219	170200	338351920	5640	5640	5640	5640	0
229	20231219	170100	338351920	5640	5640	5640	5640	0
230	20231219	170000	338351920	5640	5640	5640	5640	0
231	20231219	165900	338351920	5640	5640	5640	5640	0
232	20231219	165800	338351920	5640	5640	5640	5640	0
233	20231219	165700	338351920	5640	5640	5640	5640	0
234	20231219	165600	338351920	5640	5640	5640	5640	0
235	20231219	165500	338351920	5640	5640	5640	5640	0
236	20231219	165400	338351920	5640	5640	5640	5640	0
237	20231219	165300	338351920	5640	5640	5640	5640	0
238	20231219	165200	338351920	5640	5640	5640	5640	0
239	20231219	165100	338351920	5640	5640	5640	5640	0
240	20231219	165000	338351920	5640	5640	5640	5640	0
241	20231219	164900	338351920	5640	5640	5640	5640	0
242	20231219	164800	338351920	5640	5640	5640	5640	722
243	20231219	164700	338351920	5640	5640	5640	5640	0
244	20231219	164600	338351920	5640	5640	5640	5640	0
245	20231219	164500	338351920	5640	5640	5640	5640	0
246	20231219	164400	338351920	5640	5640	5640	5640	0
247	20231219	164300	338351920	5640	5640	5640	5640	0
248	20231219	164200	338351920	5640	5640	5640	5640	0
249	20231219	164100	338351920	5640	5640	5640	5640	0
250	20231219	164000	338351920	5640	5640	5640	5640	0
251	20231219	163900	338351920	5640	5640	5640	5640	0
252	20231219	163800	338351920	5640	5640	5640	5640	0
253	20231219	163700	338351920	5640	5640	5640	5640	0
254	20231219	163600	338351920	5640	5640	5640	5640	0
255	20231219	163500	338351920	5640	5640	5640	5640	0
256	20231219	163400	338351920	5640	5640	5640	5640	0
257	20231219	163300	338351920	5640	5640	5640	5640	0
258	20231219	163200	338351920	5640	5640	5640	5640	0
259	20231219	163100	338351920	5640	5640	5640	5640	0
260	20231219	163000	338351920	5640	5640	5640	5640	0
261	20231219	162900	338351920	5640	5640	5640	5640	0
262	20231219	162800	338351920	5640	5640	5640	5640	0
263	20231219	162700	338351920	5640	5640	5640	5640	0
264	20231219	162600	338351920	5640	5640	5640	5640	0
265	20231219	162500	338351920	5640	5640	5640	5640	0
266	20231219	162400	338351920	5640	5640	5640	5640	0
267	20231219	162300	338351920	5640	5640	5640	5640	0
268	20231219	162200	338351920	5640	5640	5640	5640	0
269	20231219	162100	338351920	5640	5640	5640	5640	0
270	20231219	162000	338351920	5640	5640	5640	5640	0
271	20231219	161900	338351920	5640	5640	5640	5640	0
272	20231219	161800	338351920	5640	5640	5640	5640	722
273	20231219	161700	338351920	5640	5640	5640	5640	0
274	20231219	161600	338351920	5640	5640	5640	5640	0
275	20231219	161500	338351920	5640	5640	5640	5640	0
276	20231219	161400	338351920	5640	5640	5640	5640	0
277	20231219	161300	338351920	5640	5640	5640	5640	0
278	20231219	161200	338351920	5640	5640	5640	5640	0
279	20231219	161100	338351920	5640	5640	5640	5640	0
280	20231219	161000	338351920	5640	5640	5640	5640	0
281	20231219	160900	338351920	5640	5640	5640	5640	0
282	20231219	160800	338351920	5640	5640	5640	5640	0
283	20231219	160700	338351920	5640	5640	5640	5640	0
284	20231219	160600	338351920	5640	5640	5640	5640	0
285	20231219	160500	338351920	5640	5640	5640	5640	0
286	20231219	160400	338351920	5640	5640	5640	5640	0
287	20231219	160300	338351920	5640	5640	5640	5640	0
288	20231219	160200	338351920	5640	5640	5640	5640	0
289	20231219	160100	338351920	5640	5640	5640	5640	0
290	20231219	160000	338351920	5640	5640	5640	5640	0
291	20231219	155900	338351920	5640	5640	5640	5640	0
292	20231219	155800	338351920	5640	5640	5640	5640	0
293	20231219	155700	338351920	5640	5640	5640	5640	0
294	20231219	155600	338351920	5640	5640	5640	5640	0
295	20231219	155500	338351920	5640	5640	5640	5640	0
296	20231219	155400	338351920	5640	5640	5640	5640	0
297	20231219	155300	338351920	5640	5640	5640	5640	0
298	20231219	155200	338351920	5640	5640	5640	5640	0
299	20231219	155100	338351920	5640	5640	5640	5640	0
300	20231219	155000	338351920	5640	5640	5640	5640	0
301	20231219	154900	338351920	5640	5640	5640	5640	0
302	20231219	154800	338351920	5640	5640	5640	5640	722
303	20231219	154700	338351920	5640	5640	5640	5640	0
304	20231219	154600	338351920	5640	5640	5640	5640	0
305	20231219	154500	338351920	5640	5640	5640	5640	0
306	20231219	154400	338351920	5640	5640	5640	5640	0
307	20231219	154300	338351920	5640	5640	5640	5640	0
308	20231219	154200	338351920	5640	5640	5640	5640	0
309	20231219	154100	338351920	5640	5640	5640	5640	0
310	20231219	154000	338351920	5640	5640	5640	5640	0
311	20231219	153900	338351920	5640	5640	5640	5640	0
312	20231219	153800	338351920	5640	5640	5640	5640	0
313	20231219	153700	338351920	5640	5640	5640	5640	0
314	20231219	153600	338351920	5640	5640	5640	5640	0
315	20231219	153500	338351920	5640	5640	5640	5640	0
316	20231219	153400	338351920	5640	5640	5640	5640	0
317	20231219	153300	338351920	5640	5640	5640	5640	0
318	20231219	153200	338351920	5640	5640	5640	5640	0
319	20231219	153100	338351920	5640	5640	5640	5640	0
320	20231219	153000	338351920	5640	5640	5640	5640	722
321	20231219	152900	334279840	5680	5680	5680	5680	0
322	20231219	152800	334279840	5680	5680	5680	5680	0
323	20231219	152700	334279840	5680	5680	5680	5680	0
324	20231219	152600	334279840	5680	5680	5680	5680	0
325	20231219	152500	334279840	5680	5680	5680	5680	0
326	20231219	152400	334279840	5680	5680	5680	5680	0
327	20231219	152300	334279840	5680	5680	5680	5680	0
328	20231219	152200	334279840	5680	5680	5680	5680	0
329	20231219	152100	334279840	5680	5680	5680	5680	0
330	20231219	152000	334279840	5680	5680	5680	5680	0
331	20231219	151900	334279840	5680	5680	5680	5670	66
332	20231219	151800	333905130	5680	5680	5680	5680	74
333	20231219	151700	333484810	5680	5680	5680	5680	26
334	20231219	151600	333337130	5660	5670	5700	5660	1428
335	20231219	151500	325232610	5670	5670	5670	5670	0
336	20231219	151400	325232610	5670	5670	5670	5670	40
337	20231219	151300	325005810	5650	5650	5650	5650	2
338	20231219	151200	324994510	5650	5650	5650	5650	0
339	20231219	151100	324994510	5650	5650	5650	5650	0
340	20231219	151000	324994510	5650	5650	5650	5650	184
341	20231219	150900	323954910	5650	5670	5670	5650	238
342	20231219	150800	322608750	5680	5680	5680	5680	0
343	20231219	150700	322608750	5680	5680	5680	5680	0
344	20231219	150600	322608750	5680	5680	5680	5680	0
345	20231219	150500	322608750	5680	5680	5680	5680	0
346	20231219	150400	322608750	5680	5680	5680	5680	0
347	20231219	150300	322608750	5680	5660	5680	5660	10000
348	20231219	150200	265857250	5660	5660	5660	5660	0
349	20231219	150100	265857250	5660	5660	5660	5660	0
350	20231219	150000	265857250	5660	5660	5660	5660	0
351	20231219	145900	265857250	5660	5640	5660	5630	110
352	20231219	145800	265237640	5660	5660	5660	5660	430
353	20231219	145700	262803840	5660	5660	5660	5660	352
354	20231219	145600	260811520	5650	5650	5650	5650	1347
355	20231219	145500	253200970	5660	5660	5660	5660	16
356	20231219	145400	253110410	5650	5650	5650	5650	0
357	20231219	145300	253110410	5650	5640	5650	5640	3722
358	20231219	145200	232098260	5640	5640	5640	5640	40
359	20231219	145100	231872660	5640	5640	5640	5640	96
360	20231219	145000	231331220	5640	5640	5640	5640	23
361	20231219	144900	231201500	5640	5640	5640	5640	700
362	20231219	144800	227253500	5640	5640	5640	5640	271
363	20231219	144700	225725060	5640	5640	5640	5640	0
364	20231219	144600	225725060	5640	5640	5640	5640	3
365	20231219	144500	225708140	5640	5640	5640	5640	0
366	20231219	144400	225708140	5640	5640	5640	5640	0
367	20231219	144300	225708140	5640	5640	5640	5640	1
368	20231219	144200	225702500	5650	5640	5650	5640	2
369	20231219	144100	225691210	5630	5630	5630	5630	0
370	20231219	144000	225691210	5630	5630	5630	5630	0
371	20231219	143900	225691210	5630	5630	5630	5630	254
372	20231219	143800	224261190	5630	5630	5630	5630	0
373	20231219	143700	224261190	5630	5630	5630	5630	0
374	20231219	143600	224261190	5630	5630	5630	5630	0
375	20231219	143500	224261190	5630	5630	5630	5630	0
376	20231219	143400	224261190	5630	5630	5630	5630	0
377	20231219	143300	224261190	5630	5630	5630	5630	0
378	20231219	143200	224261190	5630	5620	5630	5620	26
379	20231219	143100	224114970	5620	5620	5620	5620	797
380	20231219	143000	219635830	5630	5630	5630	5630	382
381	20231219	142900	217485170	5630	5630	5630	5630	0
382	20231219	142800	217485170	5630	5630	5630	5630	0
383	20231219	142700	217485170	5630	5630	5630	5630	500
384	20231219	142600	214670170	5630	5630	5630	5630	0
385	20231219	142500	214670170	5630	5630	5630	5630	300
386	20231219	142400	212981170	5630	5640	5640	5630	778
387	20231219	142300	208598140	5630	5630	5630	5630	0
388	20231219	142200	208598140	5630	5630	5630	5630	0
389	20231219	142100	208598140	5630	5630	5630	5630	0
390	20231219	142000	208598140	5630	5630	5630	5630	0
391	20231219	141900	208598140	5630	5630	5630	5630	0
392	20231219	141800	208598140	5630	5630	5630	5630	0
393	20231219	141700	208598140	5630	5630	5630	5630	0
394	20231219	141600	208598140	5630	5650	5650	5630	923
395	20231219	141500	203396610	5670	5670	5670	5670	0
396	20231219	141400	203396610	5670	5670	5670	5670	0
397	20231219	141300	203396610	5670	5670	5670	5670	723
398	20231219	141200	199297200	5670	5670	5670	5670	100
399	20231219	141100	198730200	5650	5650	5650	5650	0
400	20231219	141000	198730200	5650	5650	5650	5650	100
401	20231219	140900	198165200	5670	5670	5670	5670	0
402	20231219	140800	198165200	5670	5670	5670	5670	0
403	20231219	140700	198165200	5670	5670	5670	5670	0
404	20231219	140600	198165200	5670	5670	5670	5670	0
405	20231219	140500	198165200	5670	5670	5670	5670	0
406	20231219	140400	198165200	5670	5670	5670	5670	0
407	20231219	140300	198165200	5670	5670	5670	5670	29
408	20231219	140200	198000770	5670	5670	5670	5670	0
409	20231219	140100	198000770	5670	5670	5670	5660	193
410	20231219	140000	196908040	5660	5660	5660	5660	5
411	20231219	135900	196879740	5670	5670	5670	5670	0
412	20231219	135800	196879740	5670	5670	5670	5670	0
413	20231219	135700	196879740	5670	5670	5670	5670	0
414	20231219	135600	196879740	5670	5670	5670	5670	67
415	20231219	135500	196499850	5660	5660	5660	5660	0
416	20231219	135400	196499850	5660	5660	5660	5660	86
417	20231219	135300	196013090	5670	5670	5670	5670	0
418	20231219	135200	196013090	5670	5670	5670	5670	0
419	20231219	135100	196013090	5670	5670	5670	5670	0
420	20231219	135000	196013090	5670	5670	5670	5670	1
421	20231219	134900	196007420	5660	5660	5660	5660	100
422	20231219	134800	195441420	5660	5660	5660	5660	100
423	20231219	134700	194875420	5670	5670	5670	5670	0
424	20231219	134600	194875420	5670	5670	5670	5670	0
425	20231219	134500	194875420	5670	5670	5670	5670	0
426	20231219	134400	194875420	5670	5670	5670	5670	0
427	20231219	134300	194875420	5670	5670	5670	5670	32
428	20231219	134200	194693980	5670	5670	5670	5670	0
429	20231219	134100	194693980	5670	5670	5670	5670	0
430	20231219	134000	194693980	5670	5670	5670	5670	50
431	20231219	133900	194410480	5670	5670	5670	5670	0
432	20231219	133800	194410480	5670	5670	5670	5670	0
433	20231219	133700	194410480	5670	5670	5670	5670	0
434	20231219	133600	194410480	5670	5670	5670	5670	18
435	20231219	133500	194308420	5670	5670	5670	5670	0
436	20231219	133400	194308420	5670	5670	5670	5670	0
437	20231219	133300	194308420	5670	5670	5670	5670	0
438	20231219	133200	194308420	5670	5670	5670	5670	0
439	20231219	133100	194308420	5670	5670	5670	5670	100
440	20231219	133000	193741420	5650	5660	5660	5650	1300
441	20231219	132900	186395080	5670	5670	5670	5670	0
442	20231219	132800	186395080	5670	5670	5670	5670	0
443	20231219	132700	186395080	5670	5670	5670	5670	337
444	20231219	132600	184484290	5670	5670	5670	5670	0
445	20231219	132500	184484290	5670	5670	5670	5670	56
446	20231219	132400	184166770	5670	5670	5670	5670	13
447	20231219	132300	184093060	5670	5670	5670	5670	0
448	20231219	132200	184093060	5670	5670	5670	5670	75
449	20231219	132100	183667810	5670	5670	5680	5670	22
450	20231219	132000	183543060	5660	5660	5660	5660	21
451	20231219	131900	183424200	5650	5650	5650	5650	10
452	20231219	131800	183367700	5650	5650	5650	5650	5
453	20231219	131700	183339450	5660	5660	5660	5660	52
454	20231219	131600	183045130	5650	5650	5650	5650	0
455	20231219	131500	183045130	5650	5650	5650	5650	0
456	20231219	131400	183045130	5650	5650	5650	5650	10
457	20231219	131300	182988630	5650	5650	5650	5650	0
458	20231219	131200	182988630	5650	5650	5650	5650	5
459	20231219	131100	182960380	5660	5660	5660	5660	0
460	20231219	131000	182960380	5660	5660	5660	5660	34
461	20231219	130900	182767940	5660	5660	5660	5660	176
462	20231219	130800	181771780	5660	5660	5660	5660	148
463	20231219	130700	180934100	5680	5680	5680	5680	0
464	20231219	130600	180934100	5680	5680	5680	5680	91
465	20231219	130500	180417220	5680	5680	5680	5680	0
466	20231219	130400	180417220	5680	5680	5680	5680	6
467	20231219	130300	180383140	5660	5660	5660	5660	0
468	20231219	130200	180383140	5660	5660	5660	5660	0
469	20231219	130100	180383140	5660	5660	5660	5660	225
470	20231219	130000	179109640	5670	5670	5670	5670	99
471	20231219	125900	178548310	5670	5670	5670	5670	229
472	20231219	125800	177249880	5680	5680	5680	5680	325
473	20231219	125700	175403880	5670	5670	5670	5670	0
474	20231219	125600	175403880	5670	5670	5670	5670	50
475	20231219	125500	175120380	5670	5670	5670	5670	0
476	20231219	125400	175120380	5670	5670	5670	5670	0
477	20231219	125300	175120380	5670	5670	5670	5670	370
478	20231219	125200	173022480	5670	5670	5670	5670	0
479	20231219	125100	173022480	5670	5670	5670	5670	0
480	20231219	125000	173022480	5670	5670	5670	5670	228
481	20231219	124900	171729720	5670	5670	5670	5670	0
482	20231219	124800	171729720	5670	5670	5670	5670	0
483	20231219	124700	171729720	5670	5670	5670	5670	0
484	20231219	124600	171729720	5670	5670	5670	5670	272
485	20231219	124500	170187480	5660	5660	5660	5660	2228
486	20231219	124400	157577000	5660	5660	5660	5660	1000
487	20231219	124300	151917000	5660	5660	5660	5660	19
488	20231219	124200	151809460	5640	5640	5640	5640	0
489	20231219	124100	151809460	5640	5640	5640	5640	0
490	20231219	124000	151809460	5640	5650	5650	5640	11
491	20231219	123900	151747320	5640	5640	5640	5640	0
492	20231219	123800	151747320	5640	5640	5640	5640	0
493	20231219	123700	151747320	5640	5640	5640	5640	0
494	20231219	123600	151747320	5640	5640	5640	5640	0
495	20231219	123500	151747320	5640	5640	5640	5640	0
496	20231219	123400	151747320	5640	5640	5640	5640	97
497	20231219	123300	151200240	5640	5640	5640	5640	0
498	20231219	123200	151200240	5640	5640	5640	5640	150
499	20231219	123100	150354240	5650	5650	5650	5650	198
500	20231219	123000	149235540	5660	5660	5660	5660	70
501	20231219	122900	148839340	5660	5660	5660	5660	0
502	20231219	122800	148839340	5660	5660	5660	5660	20
503	20231219	122700	148726140	5660	5660	5660	5660	0
504	20231219	122600	148726140	5660	5660	5660	5660	1
505	20231219	122500	148720480	5670	5670	5670	5670	261
506	20231219	122400	147240610	5680	5680	5680	5680	0
507	20231219	122300	147240610	5680	5680	5680	5680	0
508	20231219	122200	147240610	5680	5680	5680	5680	5
509	20231219	122100	147212210	5680	5680	5680	5680	14
510	20231219	122000	147132690	5670	5670	5670	5670	13
511	20231219	121900	147058980	5670	5670	5670	5670	0
512	20231219	121800	147058980	5670	5670	5670	5670	0
513	20231219	121700	147058980	5670	5670	5670	5670	10
514	20231219	121600	147002280	5660	5660	5660	5660	0
515	20231219	121500	147002280	5660	5660	5660	5660	0
516	20231219	121400	147002280	5660	5660	5660	5660	350
517	20231219	121300	145021280	5640	5650	5650	5640	400
518	20231219	121200	142764640	5650	5670	5670	5650	708
519	20231219	121100	138760480	5680	5680	5680	5680	10
520	20231219	121000	138703680	5680	5680	5680	5680	601
521	20231219	120900	135290000	5680	5670	5680	5670	306
522	20231219	120800	133552930	5660	5650	5660	5650	224
523	20231219	120700	132285100	5650	5650	5650	5650	0
524	20231219	120600	132285100	5650	5650	5650	5650	0
525	20231219	120500	132285100	5650	5650	5650	5650	1
526	20231219	120400	132279450	5660	5660	5660	5660	474
527	20231219	120300	129596610	5650	5650	5650	5650	6
528	20231219	120200	129562710	5650	5650	5650	5650	0
529	20231219	120100	129562710	5650	5650	5650	5650	0
530	20231219	120000	129562710	5650	5650	5650	5650	0
531	20231219	115900	129562710	5650	5650	5650	5650	1
532	20231219	115800	129557060	5660	5650	5660	5650	2001
533	20231219	115700	118237820	5640	5640	5640	5640	0
534	20231219	115600	118237820	5640	5640	5640	5640	0
535	20231219	115500	118237820	5640	5640	5640	5640	4
536	20231219	115400	118215260	5650	5650	5650	5650	0
537	20231219	115300	118215260	5650	5650	5650	5650	0
538	20231219	115200	118215260	5650	5650	5650	5650	0
539	20231219	115100	118215260	5650	5650	5650	5650	0
540	20231219	115000	118215260	5650	5650	5650	5650	0
541	20231219	114900	118215260	5650	5650	5650	5650	0
542	20231219	114800	118215260	5650	5650	5650	5650	0
543	20231219	114700	118215260	5650	5650	5650	5650	17
544	20231219	114600	118119210	5650	5650	5650	5650	0
545	20231219	114500	118119210	5650	5630	5650	5630	1103
546	20231219	114400	111894890	5640	5640	5640	5640	1
547	20231219	114300	111889250	5640	5640	5640	5640	578
548	20231219	114200	108629330	5640	5640	5640	5640	1000
549	20231219	114100	102989330	5640	5640	5640	5640	0
550	20231219	114000	102989330	5640	5640	5640	5640	0
551	20231219	113900	102989330	5640	5640	5640	5640	0
552	20231219	113800	102989330	5640	5640	5640	5640	0
553	20231219	113700	102989330	5640	5640	5640	5640	70
554	20231219	113600	102594530	5640	5640	5640	5640	6
555	20231219	113500	102560690	5640	5640	5640	5640	7
556	20231219	113400	102521210	5640	5640	5640	5640	6
557	20231219	113300	102487370	5640	5640	5640	5640	6
558	20231219	113200	102453530	5640	5640	5640	5640	6
559	20231219	113100	102419690	5640	5640	5640	5640	7
560	20231219	113000	102380210	5640	5640	5640	5640	1
561	20231219	112900	102374570	5630	5630	5630	5630	0
562	20231219	112800	102374570	5630	5630	5630	5630	16
563	20231219	112700	102284490	5630	5630	5630	5630	0
564	20231219	112600	102284490	5630	5630	5630	5630	0
565	20231219	112500	102284490	5630	5630	5630	5630	1
566	20231219	112400	102278860	5610	5610	5610	5610	0
567	20231219	112300	102278860	5610	5610	5610	5610	0
568	20231219	112200	102278860	5610	5610	5610	5610	500
569	20231219	112100	99473860	5610	5610	5610	5610	7
570	20231219	112000	99434590	5610	5610	5610	5610	0
571	20231219	111900	99434590	5610	5610	5610	5610	5
572	20231219	111800	99406540	5610	5610	5610	5610	0
573	20231219	111700	99406540	5610	5610	5610	5610	5
574	20231219	111600	99378490	5610	5610	5610	5610	84
575	20231219	111500	98907250	5610	5640	5640	5610	3056
576	20231219	111400	81741880	5640	5640	5640	5640	5
577	20231219	111300	81713680	5640	5640	5640	5640	0
578	20231219	111200	81713680	5640	5640	5640	5640	0
579	20231219	111100	81713680	5640	5640	5640	5640	0
580	20231219	111000	81713680	5640	5640	5640	5640	1
581	20231219	110900	81708040	5640	5640	5640	5640	1
582	20231219	110800	81702400	5620	5630	5630	5620	500
583	20231219	110700	78892380	5630	5630	5630	5630	0
584	20231219	110600	78892380	5630	5630	5630	5630	0
585	20231219	110500	78892380	5630	5630	5630	5630	839
586	20231219	110400	74168810	5630	5630	5630	5630	402
587	20231219	110300	71905550	5630	5630	5630	5630	400
588	20231219	110200	69653550	5640	5640	5640	5640	0
589	20231219	110100	69653550	5640	5640	5640	5640	0
590	20231219	110000	69653550	5640	5640	5640	5640	0
591	20231219	105900	69653550	5640	5640	5640	5640	0
592	20231219	105800	69653550	5640	5640	5640	5640	49
593	20231219	105700	69377190	5650	5650	5650	5650	0
594	20231219	105600	69377190	5650	5650	5650	5650	0
595	20231219	105500	69377190	5650	5640	5650	5640	4
596	20231219	105400	69354600	5640	5640	5640	5640	30
597	20231219	105300	69185400	5640	5640	5640	5640	0
598	20231219	105200	69185400	5640	5640	5640	5640	0
599	20231219	105100	69185400	5640	5640	5640	5640	0
600	20231219	105000	69185400	5640	5640	5640	5640	0
601	20231219	104900	69185400	5640	5640	5640	5640	169
602	20231219	104800	68232240	5650	5650	5650	5650	5
603	20231219	104700	68203990	5650	5650	5650	5650	0
604	20231219	104600	68203990	5650	5650	5650	5650	0
605	20231219	104500	68203990	5650	5650	5650	5650	0
606	20231219	104400	68203990	5650	5650	5650	5650	0
607	20231219	104300	68203990	5650	5630	5650	5630	101
608	20231219	104200	67635340	5630	5630	5630	5630	0
609	20231219	104100	67635340	5630	5630	5630	5630	0
610	20231219	104000	67635340	5630	5630	5630	5630	0
611	20231219	103900	67635340	5630	5630	5630	5630	0
612	20231219	103800	67635340	5630	5630	5630	5630	0
613	20231219	103700	67635340	5630	5630	5630	5630	0
614	20231219	103600	67635340	5630	5630	5630	5630	0
615	20231219	103500	67635340	5630	5630	5630	5630	0
616	20231219	103400	67635340	5630	5630	5630	5630	148
617	20231219	103300	66802100	5650	5650	5650	5650	70
618	20231219	103200	66406600	5630	5630	5630	5630	0
619	20231219	103100	66406600	5630	5630	5630	5630	0
620	20231219	103000	66406600	5630	5630	5630	5630	0
621	20231219	102900	66406600	5630	5630	5630	5630	0
622	20231219	102800	66406600	5630	5630	5630	5630	0
623	20231219	102700	66406600	5630	5630	5630	5630	0
624	20231219	102600	66406600	5630	5630	5630	5630	1115
625	20231219	102500	60129150	5630	5630	5630	5630	341
626	20231219	102400	58209320	5630	5630	5630	5630	0
627	20231219	102300	58209320	5630	5630	5630	5630	40
628	20231219	102200	57984120	5650	5650	5650	5650	0
629	20231219	102100	57984120	5650	5650	5650	5650	0
630	20231219	102000	57984120	5650	5650	5650	5650	0
631	20231219	101900	57984120	5650	5650	5650	5650	0
632	20231219	101800	57984120	5650	5650	5650	5650	204
633	20231219	101700	56831520	5630	5630	5630	5630	0
634	20231219	101600	56831520	5630	5630	5630	5630	610
635	20231219	101500	53397220	5630	5630	5630	5630	0
636	20231219	101400	53397220	5630	5630	5630	5630	0
637	20231219	101300	53397220	5630	5630	5630	5630	0
638	20231219	101200	53397220	5630	5630	5630	5630	4
639	20231219	101100	53374700	5630	5630	5630	5630	150
640	20231219	101000	52530200	5630	5630	5630	5630	214
641	20231219	100900	51325380	5630	5630	5630	5630	700
642	20231219	100800	47384380	5650	5650	5650	5650	0
643	20231219	100700	47384380	5650	5650	5650	5650	0
644	20231219	100600	47384380	5650	5650	5650	5650	0
645	20231219	100500	47384380	5650	5650	5650	5650	0
646	20231219	100400	47384380	5650	5650	5650	5650	2
647	20231219	100300	47373080	5650	5650	5650	5650	8
648	20231219	100200	47327880	5650	5650	5650	5650	8
649	20231219	100100	47282680	5650	5630	5650	5630	13
650	20231219	100000	47209400	5630	5660	5660	5630	387
651	20231219	095900	45028640	5660	5660	5660	5650	48
652	20231219	095800	44757010	5660	5680	5680	5660	95
653	20231219	095700	44219250	5680	5680	5700	5680	40
654	20231219	095600	43992030	5680	5680	5680	5680	8
655	20231219	095500	43946590	5700	5660	5700	5660	800
656	20231219	095400	39393630	5690	5660	5690	5640	731
657	20231219	095300	35250110	5650	5650	5660	5650	15
658	20231219	095200	35165350	5640	5640	5640	5640	0
659	20231219	095100	35165350	5640	5640	5640	5640	771
660	20231219	095000	30816910	5620	5620	5620	5620	0
661	20231219	094900	30816910	5620	5620	5620	5620	0
662	20231219	094800	30816910	5620	5630	5630	5620	186
663	20231219	094700	29770850	5640	5640	5640	5640	0
664	20231219	094600	29770850	5640	5640	5640	5640	0
665	20231219	094500	29770850	5640	5640	5640	5640	0
666	20231219	094400	29770850	5640	5640	5640	5640	0
667	20231219	094300	29770850	5640	5640	5640	5640	805
668	20231219	094200	25230650	5640	5640	5640	5640	0
669	20231219	094100	25230650	5640	5640	5640	5640	0
670	20231219	094000	25230650	5640	5640	5640	5640	151
671	20231219	093900	24379010	5640	5670	5670	5640	567
672	20231219	093800	21176100	5690	5690	5690	5690	2
673	20231219	093700	21164720	5690	5680	5690	5670	174
674	20231219	093600	20176610	5680	5680	5680	5680	0
675	20231219	093500	20176610	5680	5680	5680	5680	0
676	20231219	093400	20176610	5680	5680	5680	5680	51
677	20231219	093300	19886930	5670	5670	5670	5670	51
678	20231219	093200	19597760	5670	5670	5670	5670	0
679	20231219	093100	19597760	5670	5670	5670	5670	1
680	20231219	093000	19592090	5700	5670	5700	5660	188
681	20231219	092900	18524730	5680	5650	5680	5650	623
682	20231219	092800	14992670	5650	5650	5650	5650	0
683	20231219	092700	14992670	5650	5650	5650	5650	103
684	20231219	092600	14410720	5650	5650	5650	5650	0
685	20231219	092500	14410720	5650	5650	5650	5650	2
686	20231219	092400	14399420	5650	5650	5650	5650	0
687	20231219	092300	14399420	5650	5650	5650	5650	1
688	20231219	092200	14393770	5650	5650	5650	5650	0
689	20231219	092100	14393770	5650	5650	5650	5650	30
690	20231219	092000	14224270	5650	5650	5650	5650	1
691	20231219	091900	14218620	5650	5650	5650	5650	121
692	20231219	091800	13534970	5650	5650	5650	5650	2
693	20231219	091700	13523670	5640	5640	5660	5640	398
694	20231219	091600	11275980	5640	5640	5640	5640	53
695	20231219	091500	10977060	5640	5640	5640	5640	1
696	20231219	091400	10971420	5630	5630	5630	5630	20
697	20231219	091300	10858820	5630	5630	5630	5630	40
698	20231219	091200	10633620	5630	5630	5630	5630	178
699	20231219	091100	9631480	5610	5610	5610	5610	4
700	20231219	091000	9609040	5620	5620	5620	5620	5
701	20231219	090900	9580940	5610	5610	5610	5610	125
702	20231219	090800	8879690	5610	5610	5610	5610	3
703	20231219	090700	8862860	5630	5630	5630	5630	0
704	20231219	090600	8862860	5630	5630	5630	5630	21
705	20231219	090500	8744630	5620	5620	5630	5620	171
706	20231219	090400	7783600	5620	5640	5640	5620	813
707	20231219	090300	3206320	5640	5640	5640	5640	160
708	20231219	090200	2303920	5640	5650	5650	5640	25
709	20231219	090100	2162820	5640	5630	5640	5630	39
710	20231219	090000	1943230	5630	5600	5630	5600	347