KissMeData/260930/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204800	237587610	5650	5650	5650	5650	513
3	20231221	204700	237587610	5650	5650	5650	5650	0
4	20231221	204600	237587610	5650	5650	5650	5650	0
5	20231221	204500	237587610	5650	5650	5650	5650	0
6	20231221	204400	237587610	5650	5650	5650	5650	0
7	20231221	204300	237587610	5650	5650	5650	5650	0
8	20231221	204200	237587610	5650	5650	5650	5650	0
9	20231221	204100	237587610	5650	5650	5650	5650	0
10	20231221	204000	237587610	5650	5650	5650	5650	0
11	20231221	203900	237587610	5650	5650	5650	5650	0
12	20231221	203800	237587610	5650	5650	5650	5650	0
13	20231221	203700	237587610	5650	5650	5650	5650	0
14	20231221	203600	237587610	5650	5650	5650	5650	0
15	20231221	203500	237587610	5650	5650	5650	5650	0
16	20231221	203400	237587610	5650	5650	5650	5650	0
17	20231221	203300	237587610	5650	5650	5650	5650	0
18	20231221	203200	237587610	5650	5650	5650	5650	0
19	20231221	203100	237587610	5650	5650	5650	5650	0
20	20231221	203000	237587610	5650	5650	5650	5650	0
21	20231221	202900	237587610	5650	5650	5650	5650	0
22	20231221	202800	237587610	5650	5650	5650	5650	0
23	20231221	202700	237587610	5650	5650	5650	5650	0
24	20231221	202600	237587610	5650	5650	5650	5650	0
25	20231221	202500	237587610	5650	5650	5650	5650	0
26	20231221	202400	237587610	5650	5650	5650	5650	0
27	20231221	202300	237587610	5650	5650	5650	5650	0
28	20231221	202200	237587610	5650	5650	5650	5650	0
29	20231221	202100	237587610	5650	5650	5650	5650	0
30	20231221	202000	237587610	5650	5650	5650	5650	0
31	20231221	201900	237587610	5650	5650	5650	5650	0
32	20231221	201800	237587610	5650	5650	5650	5650	513
33	20231221	201700	237587610	5650	5650	5650	5650	0
34	20231221	201600	237587610	5650	5650	5650	5650	0
35	20231221	201500	237587610	5650	5650	5650	5650	0
36	20231221	201400	237587610	5650	5650	5650	5650	0
37	20231221	201300	237587610	5650	5650	5650	5650	0
38	20231221	201200	237587610	5650	5650	5650	5650	0
39	20231221	201100	237587610	5650	5650	5650	5650	0
40	20231221	201000	237587610	5650	5650	5650	5650	0
41	20231221	200900	237587610	5650	5650	5650	5650	0
42	20231221	200800	237587610	5650	5650	5650	5650	0
43	20231221	200700	237587610	5650	5650	5650	5650	0
44	20231221	200600	237587610	5650	5650	5650	5650	0
45	20231221	200500	237587610	5650	5650	5650	5650	0
46	20231221	200400	237587610	5650	5650	5650	5650	0
47	20231221	200300	237587610	5650	5650	5650	5650	0
48	20231221	200200	237587610	5650	5650	5650	5650	0
49	20231221	200100	237587610	5650	5650	5650	5650	0
50	20231221	200000	237587610	5650	5650	5650	5650	0
51	20231221	195900	237587610	5650	5650	5650	5650	0
52	20231221	195800	237587610	5650	5650	5650	5650	0
53	20231221	195700	237587610	5650	5650	5650	5650	0
54	20231221	195600	237587610	5650	5650	5650	5650	0
55	20231221	195500	237587610	5650	5650	5650	5650	0
56	20231221	195400	237587610	5650	5650	5650	5650	0
57	20231221	195300	237587610	5650	5650	5650	5650	0
58	20231221	195200	237587610	5650	5650	5650	5650	0
59	20231221	195100	237587610	5650	5650	5650	5650	0
60	20231221	195000	237587610	5650	5650	5650	5650	0
61	20231221	194900	237587610	5650	5650	5650	5650	0
62	20231221	194800	237587610	5650	5650	5650	5650	513
63	20231221	194700	237587610	5650	5650	5650	5650	0
64	20231221	194600	237587610	5650	5650	5650	5650	0
65	20231221	194500	237587610	5650	5650	5650	5650	0
66	20231221	194400	237587610	5650	5650	5650	5650	0
67	20231221	194300	237587610	5650	5650	5650	5650	0
68	20231221	194200	237587610	5650	5650	5650	5650	0
69	20231221	194100	237587610	5650	5650	5650	5650	0
70	20231221	194000	237587610	5650	5650	5650	5650	0
71	20231221	193900	237587610	5650	5650	5650	5650	0
72	20231221	193800	237587610	5650	5650	5650	5650	0
73	20231221	193700	237587610	5650	5650	5650	5650	0
74	20231221	193600	237587610	5650	5650	5650	5650	0
75	20231221	193500	237587610	5650	5650	5650	5650	0
76	20231221	193400	237587610	5650	5650	5650	5650	0
77	20231221	193300	237587610	5650	5650	5650	5650	0
78	20231221	193200	237587610	5650	5650	5650	5650	0
79	20231221	193100	237587610	5650	5650	5650	5650	0
80	20231221	193000	237587610	5650	5650	5650	5650	0
81	20231221	192900	237587610	5650	5650	5650	5650	0
82	20231221	192800	237587610	5650	5650	5650	5650	0
83	20231221	192700	237587610	5650	5650	5650	5650	0
84	20231221	192600	237587610	5650	5650	5650	5650	0
85	20231221	192500	237587610	5650	5650	5650	5650	0
86	20231221	192400	237587610	5650	5650	5650	5650	0
87	20231221	192300	237587610	5650	5650	5650	5650	0
88	20231221	192200	237587610	5650	5650	5650	5650	0
89	20231221	192100	237587610	5650	5650	5650	5650	0
90	20231221	192000	237587610	5650	5650	5650	5650	0
91	20231221	191900	237587610	5650	5650	5650	5650	0
92	20231221	191800	237587610	5650	5650	5650	5650	513
93	20231221	191700	237587610	5650	5650	5650	5650	0
94	20231221	191600	237587610	5650	5650	5650	5650	0
95	20231221	191500	237587610	5650	5650	5650	5650	0
96	20231221	191400	237587610	5650	5650	5650	5650	0
97	20231221	191300	237587610	5650	5650	5650	5650	0
98	20231221	191200	237587610	5650	5650	5650	5650	0
99	20231221	191100	237587610	5650	5650	5650	5650	0
100	20231221	191000	237587610	5650	5650	5650	5650	0
101	20231221	190900	237587610	5650	5650	5650	5650	0
102	20231221	190800	237587610	5650	5650	5650	5650	0
103	20231221	190700	237587610	5650	5650	5650	5650	0
104	20231221	190600	237587610	5650	5650	5650	5650	0
105	20231221	190500	237587610	5650	5650	5650	5650	0
106	20231221	190400	237587610	5650	5650	5650	5650	0
107	20231221	190300	237587610	5650	5650	5650	5650	0
108	20231221	190200	237587610	5650	5650	5650	5650	0
109	20231221	190100	237587610	5650	5650	5650	5650	0
110	20231221	190000	237587610	5650	5650	5650	5650	0
111	20231221	185900	237587610	5650	5650	5650	5650	0
112	20231221	185800	237587610	5650	5650	5650	5650	0
113	20231221	185700	237587610	5650	5650	5650	5650	0
114	20231221	185600	237587610	5650	5650	5650	5650	0
115	20231221	185500	237587610	5650	5650	5650	5650	0
116	20231221	185400	237587610	5650	5650	5650	5650	0
117	20231221	185300	237587610	5650	5650	5650	5650	0
118	20231221	185200	237587610	5650	5650	5650	5650	0
119	20231221	185100	237587610	5650	5650	5650	5650	0
120	20231221	185000	237587610	5650	5650	5650	5650	0
121	20231221	184900	237587610	5650	5650	5650	5650	0
122	20231221	184800	237587610	5650	5650	5650	5650	513
123	20231221	184700	237587610	5650	5650	5650	5650	0
124	20231221	184600	237587610	5650	5650	5650	5650	0
125	20231221	184500	237587610	5650	5650	5650	5650	0
126	20231221	184400	237587610	5650	5650	5650	5650	0
127	20231221	184300	237587610	5650	5650	5650	5650	0
128	20231221	184200	237587610	5650	5650	5650	5650	0
129	20231221	184100	237587610	5650	5650	5650	5650	0
130	20231221	184000	237587610	5650	5650	5650	5650	0
131	20231221	183900	237587610	5650	5650	5650	5650	0
132	20231221	183800	237587610	5650	5650	5650	5650	0
133	20231221	183700	237587610	5650	5650	5650	5650	0
134	20231221	183600	237587610	5650	5650	5650	5650	0
135	20231221	183500	237587610	5650	5650	5650	5650	0
136	20231221	183400	237587610	5650	5650	5650	5650	0
137	20231221	183300	237587610	5650	5650	5650	5650	0
138	20231221	183200	237587610	5650	5650	5650	5650	0
139	20231221	183100	237587610	5650	5650	5650	5650	0
140	20231221	183000	237587610	5650	5650	5650	5650	0
141	20231221	182900	237587610	5650	5650	5650	5650	0
142	20231221	182800	237587610	5650	5650	5650	5650	0
143	20231221	182700	237587610	5650	5650	5650	5650	0
144	20231221	182600	237587610	5650	5650	5650	5650	0
145	20231221	182500	237587610	5650	5650	5650	5650	0
146	20231221	182400	237587610	5650	5650	5650	5650	0
147	20231221	182300	237587610	5650	5650	5650	5650	0
148	20231221	182200	237587610	5650	5650	5650	5650	0
149	20231221	182100	237587610	5650	5650	5650	5650	0
150	20231221	182000	237587610	5650	5650	5650	5650	0
151	20231221	181900	237587610	5650	5650	5650	5650	0
152	20231221	181800	237587610	5650	5650	5650	5650	513
153	20231221	181700	237587610	5650	5650	5650	5650	0
154	20231221	181600	237587610	5650	5650	5650	5650	0
155	20231221	181500	237587610	5650	5650	5650	5650	0
156	20231221	181400	237587610	5650	5650	5650	5650	0
157	20231221	181300	237587610	5650	5650	5650	5650	0
158	20231221	181200	237587610	5650	5650	5650	5650	0
159	20231221	181100	237587610	5650	5650	5650	5650	0
160	20231221	181000	237587610	5650	5650	5650	5650	0
161	20231221	180900	237587610	5650	5650	5650	5650	0
162	20231221	180800	237587610	5650	5650	5650	5650	0
163	20231221	180700	237587610	5650	5650	5650	5650	0
164	20231221	180600	237587610	5650	5650	5650	5650	0
165	20231221	180500	237587610	5650	5650	5650	5650	0
166	20231221	180400	237587610	5650	5650	5650	5650	0
167	20231221	180300	237587610	5650	5650	5650	5650	0
168	20231221	180200	237587610	5650	5650	5650	5650	0
169	20231221	180100	237587610	5650	5650	5650	5650	0
170	20231221	180000	237587610	5650	5650	5650	5650	0
171	20231221	175900	237587610	5650	5650	5650	5650	0
172	20231221	175800	237587610	5650	5650	5650	5650	0
173	20231221	175700	237587610	5650	5650	5650	5650	0
174	20231221	175600	237587610	5650	5650	5650	5650	0
175	20231221	175500	237587610	5650	5650	5650	5650	0
176	20231221	175400	237587610	5650	5650	5650	5650	0
177	20231221	175300	237587610	5650	5650	5650	5650	0
178	20231221	175200	237587610	5650	5650	5650	5650	0
179	20231221	175100	237587610	5650	5650	5650	5650	0
180	20231221	175000	237587610	5650	5650	5650	5650	0
181	20231221	174900	237587610	5650	5650	5650	5650	0
182	20231221	174800	237587610	5650	5650	5650	5650	513
183	20231221	174700	237587610	5650	5650	5650	5650	0
184	20231221	174600	237587610	5650	5650	5650	5650	0
185	20231221	174500	237587610	5650	5650	5650	5650	0
186	20231221	174400	237587610	5650	5650	5650	5650	0
187	20231221	174300	237587610	5650	5650	5650	5650	0
188	20231221	174200	237587610	5650	5650	5650	5650	0
189	20231221	174100	237587610	5650	5650	5650	5650	0
190	20231221	174000	237587610	5650	5650	5650	5650	0
191	20231221	173900	237587610	5650	5650	5650	5650	0
192	20231221	173800	237587610	5650	5650	5650	5650	0
193	20231221	173700	237587610	5650	5650	5650	5650	0
194	20231221	173600	237587610	5650	5650	5650	5650	0
195	20231221	173500	237587610	5650	5650	5650	5650	0
196	20231221	173400	237587610	5650	5650	5650	5650	0
197	20231221	173300	237587610	5650	5650	5650	5650	0
198	20231221	173200	237587610	5650	5650	5650	5650	0
199	20231221	173100	237587610	5650	5650	5650	5650	0
200	20231221	173000	237587610	5650	5650	5650	5650	0
201	20231221	172900	237587610	5650	5650	5650	5650	0
202	20231221	172800	237587610	5650	5650	5650	5650	0
203	20231221	172700	237587610	5650	5650	5650	5650	0
204	20231221	172600	237587610	5650	5650	5650	5650	0
205	20231221	172500	237587610	5650	5650	5650	5650	0
206	20231221	172400	237587610	5650	5650	5650	5650	0
207	20231221	172300	237587610	5650	5650	5650	5650	0
208	20231221	172200	237587610	5650	5650	5650	5650	0
209	20231221	172100	237587610	5650	5650	5650	5650	0
210	20231221	172000	237587610	5650	5650	5650	5650	0
211	20231221	171900	237587610	5650	5650	5650	5650	0
212	20231221	171800	237587610	5650	5650	5650	5650	513
213	20231221	171700	237587610	5650	5650	5650	5650	0
214	20231221	171600	237587610	5650	5650	5650	5650	0
215	20231221	171500	237587610	5650	5650	5650	5650	0
216	20231221	171400	237587610	5650	5650	5650	5650	0
217	20231221	171300	237587610	5650	5650	5650	5650	0
218	20231221	171200	237587610	5650	5650	5650	5650	0
219	20231221	171100	237587610	5650	5650	5650	5650	0
220	20231221	171000	237587610	5650	5650	5650	5650	0
221	20231221	170900	237587610	5650	5650	5650	5650	0
222	20231221	170800	237587610	5650	5650	5650	5650	0
223	20231221	170700	237587610	5650	5650	5650	5650	0
224	20231221	170600	237587610	5650	5650	5650	5650	0
225	20231221	170500	237587610	5650	5650	5650	5650	0
226	20231221	170400	237587610	5650	5650	5650	5650	0
227	20231221	170300	237587610	5650	5650	5650	5650	0
228	20231221	170200	237587610	5650	5650	5650	5650	0
229	20231221	170100	237587610	5650	5650	5650	5650	0
230	20231221	170000	237587610	5650	5650	5650	5650	0
231	20231221	165900	237587610	5650	5650	5650	5650	0
232	20231221	165800	237587610	5650	5650	5650	5650	0
233	20231221	165700	237587610	5650	5650	5650	5650	0
234	20231221	165600	237587610	5650	5650	5650	5650	0
235	20231221	165500	237587610	5650	5650	5650	5650	0
236	20231221	165400	237587610	5650	5650	5650	5650	0
237	20231221	165300	237587610	5650	5650	5650	5650	0
238	20231221	165200	237587610	5650	5650	5650	5650	0
239	20231221	165100	237587610	5650	5650	5650	5650	0
240	20231221	165000	237587610	5650	5650	5650	5650	0
241	20231221	164900	237587610	5650	5650	5650	5650	0
242	20231221	164800	237587610	5650	5650	5650	5650	513
243	20231221	164700	237587610	5650	5650	5650	5650	0
244	20231221	164600	237587610	5650	5650	5650	5650	0
245	20231221	164500	237587610	5650	5650	5650	5650	0
246	20231221	164400	237587610	5650	5650	5650	5650	0
247	20231221	164300	237587610	5650	5650	5650	5650	0
248	20231221	164200	237587610	5650	5650	5650	5650	0
249	20231221	164100	237587610	5650	5650	5650	5650	0
250	20231221	164000	237587610	5650	5650	5650	5650	0
251	20231221	163900	237587610	5650	5650	5650	5650	0
252	20231221	163800	237587610	5650	5650	5650	5650	0
253	20231221	163700	237587610	5650	5650	5650	5650	0
254	20231221	163600	237587610	5650	5650	5650	5650	0
255	20231221	163500	237587610	5650	5650	5650	5650	0
256	20231221	163400	237587610	5650	5650	5650	5650	0
257	20231221	163300	237587610	5650	5650	5650	5650	0
258	20231221	163200	237587610	5650	5650	5650	5650	0
259	20231221	163100	237587610	5650	5650	5650	5650	0
260	20231221	163000	237587610	5650	5650	5650	5650	0
261	20231221	162900	237587610	5650	5650	5650	5650	0
262	20231221	162800	237587610	5650	5650	5650	5650	0
263	20231221	162700	237587610	5650	5650	5650	5650	0
264	20231221	162600	237587610	5650	5650	5650	5650	0
265	20231221	162500	237587610	5650	5650	5650	5650	0
266	20231221	162400	237587610	5650	5650	5650	5650	0
267	20231221	162300	237587610	5650	5650	5650	5650	0
268	20231221	162200	237587610	5650	5650	5650	5650	0
269	20231221	162100	237587610	5650	5650	5650	5650	0
270	20231221	162000	237587610	5650	5650	5650	5650	0
271	20231221	161900	237587610	5650	5650	5650	5650	0
272	20231221	161800	237587610	5650	5650	5650	5650	513
273	20231221	161700	237587610	5650	5650	5650	5650	0
274	20231221	161600	237587610	5650	5650	5650	5650	0
275	20231221	161500	237587610	5650	5650	5650	5650	0
276	20231221	161400	237587610	5650	5650	5650	5650	0
277	20231221	161300	237587610	5650	5650	5650	5650	0
278	20231221	161200	237587610	5650	5650	5650	5650	0
279	20231221	161100	237587610	5650	5650	5650	5650	0
280	20231221	161000	237587610	5650	5650	5650	5650	0
281	20231221	160900	237587610	5650	5650	5650	5650	0
282	20231221	160800	237587610	5650	5650	5650	5650	0
283	20231221	160700	237587610	5650	5650	5650	5650	0
284	20231221	160600	237587610	5650	5650	5650	5650	0
285	20231221	160500	237587610	5650	5650	5650	5650	0
286	20231221	160400	237587610	5650	5650	5650	5650	0
287	20231221	160300	237587610	5650	5650	5650	5650	0
288	20231221	160200	237587610	5650	5650	5650	5650	0
289	20231221	160100	237587610	5650	5650	5650	5650	0
290	20231221	160000	237587610	5650	5650	5650	5650	0
291	20231221	155900	237587610	5650	5650	5650	5650	0
292	20231221	155800	237587610	5650	5650	5650	5650	0
293	20231221	155700	237587610	5650	5650	5650	5650	0
294	20231221	155600	237587610	5650	5650	5650	5650	0
295	20231221	155500	237587610	5650	5650	5650	5650	0
296	20231221	155400	237587610	5650	5650	5650	5650	0
297	20231221	155300	237587610	5650	5650	5650	5650	0
298	20231221	155200	237587610	5650	5650	5650	5650	0
299	20231221	155100	237587610	5650	5650	5650	5650	0
300	20231221	155000	237587610	5650	5650	5650	5650	0
301	20231221	154900	237587610	5650	5650	5650	5650	0
302	20231221	154800	237587610	5650	5650	5650	5650	513
303	20231221	154700	237587610	5650	5650	5650	5650	0
304	20231221	154600	237587610	5650	5650	5650	5650	0
305	20231221	154500	237587610	5650	5650	5650	5650	0
306	20231221	154400	237587610	5650	5650	5650	5650	0
307	20231221	154300	237587610	5650	5650	5650	5650	0
308	20231221	154200	237587610	5650	5650	5650	5650	0
309	20231221	154100	237587610	5650	5650	5650	5650	0
310	20231221	154000	237587610	5650	5650	5650	5650	0
311	20231221	153900	237587610	5650	5650	5650	5650	0
312	20231221	153800	237587610	5650	5650	5650	5650	0
313	20231221	153700	237587610	5650	5650	5650	5650	0
314	20231221	153600	237587610	5650	5650	5650	5650	0
315	20231221	153500	237587610	5650	5650	5650	5650	0
316	20231221	153400	237587610	5650	5650	5650	5650	0
317	20231221	153300	237587610	5650	5650	5650	5650	0
318	20231221	153200	237587610	5650	5650	5650	5650	0
319	20231221	153100	237587610	5650	5650	5650	5650	0
320	20231221	153000	237587610	5650	5650	5650	5650	513
321	20231221	152900	234689160	5690	5690	5690	5690	0
322	20231221	152800	234689160	5690	5690	5690	5690	0
323	20231221	152700	234689160	5690	5690	5690	5690	0
324	20231221	152600	234689160	5690	5690	5690	5690	0
325	20231221	152500	234689160	5690	5690	5690	5690	0
326	20231221	152400	234689160	5690	5690	5690	5690	0
327	20231221	152300	234689160	5690	5690	5690	5690	0
328	20231221	152200	234689160	5690	5690	5690	5690	0
329	20231221	152100	234689160	5690	5690	5690	5690	0
330	20231221	152000	234689160	5690	5690	5690	5690	0
331	20231221	151900	234689160	5690	5690	5690	5690	0
332	20231221	151800	234689160	5690	5680	5690	5680	200
333	20231221	151700	233551340	5690	5690	5690	5680	756
334	20231221	151600	229249900	5690	5660	5690	5660	306
335	20231221	151500	227512020	5660	5660	5660	5660	1
336	20231221	151400	227506360	5660	5660	5660	5660	0
337	20231221	151300	227506360	5660	5660	5660	5660	0
338	20231221	151200	227506360	5660	5660	5660	5660	7
339	20231221	151100	227466740	5670	5660	5670	5660	11
340	20231221	151000	227404470	5660	5650	5660	5650	240
341	20231221	150900	226048150	5660	5660	5660	5660	0
342	20231221	150800	226048150	5660	5660	5660	5660	21
343	20231221	150700	225929290	5650	5650	5650	5650	0
344	20231221	150600	225929290	5650	5650	5650	5650	0
345	20231221	150500	225929290	5650	5650	5650	5650	0
346	20231221	150400	225929290	5650	5650	5650	5650	0
347	20231221	150300	225929290	5650	5650	5650	5650	300
348	20231221	150200	224234290	5650	5650	5650	5650	0
349	20231221	150100	224234290	5650	5650	5650	5650	0
350	20231221	150000	224234290	5650	5650	5650	5650	0
351	20231221	145900	224234290	5650	5650	5650	5650	0
352	20231221	145800	224234290	5650	5650	5650	5650	11
353	20231221	145700	224172140	5660	5660	5660	5660	4
354	20231221	145600	224149500	5640	5640	5640	5640	34
355	20231221	145500	223957740	5630	5630	5630	5630	9
356	20231221	145400	223907070	5640	5640	5640	5640	0
357	20231221	145300	223907070	5640	5640	5640	5640	54
358	20231221	145200	223602510	5640	5640	5640	5640	12
359	20231221	145100	223534830	5640	5640	5640	5640	9
360	20231221	145000	223484070	5640	5640	5640	5640	0
361	20231221	144900	223484070	5640	5640	5640	5640	99
362	20231221	144800	222925710	5640	5640	5640	5640	0
363	20231221	144700	222925710	5640	5640	5640	5640	46
364	20231221	144600	222666270	5660	5660	5660	5660	2
365	20231221	144500	222654950	5670	5670	5670	5670	55
366	20231221	144400	222343100	5670	5670	5670	5670	45
367	20231221	144300	222087950	5670	5670	5670	5670	1
368	20231221	144200	222082280	5620	5620	5620	5620	0
369	20231221	144100	222082280	5620	5620	5620	5620	0
370	20231221	144000	222082280	5620	5620	5620	5620	0
371	20231221	143900	222082280	5620	5620	5620	5620	0
372	20231221	143800	222082280	5620	5620	5620	5620	0
373	20231221	143700	222082280	5620	5620	5620	5620	0
374	20231221	143600	222082280	5620	5620	5620	5620	0
375	20231221	143500	222082280	5620	5620	5620	5620	0
376	20231221	143400	222082280	5620	5620	5620	5620	0
377	20231221	143300	222082280	5620	5620	5620	5620	0
378	20231221	143200	222082280	5620	5620	5620	5620	0
379	20231221	143100	222082280	5620	5650	5650	5620	1000
380	20231221	143000	216450820	5640	5640	5640	5640	0
381	20231221	142900	216450820	5640	5640	5640	5640	0
382	20231221	142800	216450820	5640	5640	5640	5640	0
383	20231221	142700	216450820	5640	5640	5640	5640	0
384	20231221	142600	216450820	5640	5640	5640	5640	0
385	20231221	142500	216450820	5640	5640	5640	5640	0
386	20231221	142400	216450820	5640	5640	5640	5640	0
387	20231221	142300	216450820	5640	5640	5640	5640	0
388	20231221	142200	216450820	5640	5640	5640	5640	0
389	20231221	142100	216450820	5640	5640	5640	5640	0
390	20231221	142000	216450820	5640	5650	5650	5640	54
391	20231221	141900	216145740	5650	5650	5650	5650	548
392	20231221	141800	213049540	5660	5660	5660	5660	91
393	20231221	141700	212534480	5660	5660	5660	5660	0
394	20231221	141600	212534480	5660	5660	5660	5660	103
395	20231221	141500	211951500	5650	5650	5650	5650	0
396	20231221	141400	211951500	5650	5650	5650	5650	0
397	20231221	141300	211951500	5650	5650	5650	5650	0
398	20231221	141200	211951500	5650	5650	5650	5650	559
399	20231221	141100	208793150	5650	5650	5650	5650	241
400	20231221	141000	207431500	5690	5690	5690	5690	0
401	20231221	140900	207431500	5690	5690	5690	5690	0
402	20231221	140800	207431500	5690	5690	5690	5690	0
403	20231221	140700	207431500	5690	5690	5690	5690	0
404	20231221	140600	207431500	5690	5690	5690	5690	0
405	20231221	140500	207431500	5690	5690	5690	5690	0
406	20231221	140400	207431500	5690	5690	5690	5690	0
407	20231221	140300	207431500	5690	5690	5690	5690	0
408	20231221	140200	207431500	5690	5690	5690	5690	0
409	20231221	140100	207431500	5690	5690	5690	5690	80
410	20231221	140000	206976300	5650	5650	5650	5650	0
411	20231221	135900	206976300	5650	5650	5650	5650	726
412	20231221	135800	202874400	5660	5660	5660	5660	0
413	20231221	135700	202874400	5660	5660	5660	5660	0
414	20231221	135600	202874400	5660	5660	5660	5660	0
415	20231221	135500	202874400	5660	5660	5660	5660	0
416	20231221	135400	202874400	5660	5660	5660	5660	0
417	20231221	135300	202874400	5660	5660	5660	5660	0
418	20231221	135200	202874400	5660	5660	5660	5660	0
419	20231221	135100	202874400	5660	5660	5660	5660	0
420	20231221	135000	202874400	5660	5660	5660	5660	0
421	20231221	134900	202874400	5660	5660	5660	5660	0
422	20231221	134800	202874400	5660	5660	5660	5660	0
423	20231221	134700	202874400	5660	5660	5660	5660	0
424	20231221	134600	202874400	5660	5660	5660	5660	0
425	20231221	134500	202874400	5660	5660	5660	5660	0
426	20231221	134400	202874400	5660	5660	5660	5660	0
427	20231221	134300	202874400	5660	5660	5660	5660	0
428	20231221	134200	202874400	5660	5660	5660	5660	0
429	20231221	134100	202874400	5660	5680	5690	5660	281
430	20231221	134000	201282810	5650	5650	5650	5650	0
431	20231221	133900	201282810	5650	5650	5650	5650	0
432	20231221	133800	201282810	5650	5650	5650	5650	0
433	20231221	133700	201282810	5650	5650	5650	5650	2
434	20231221	133600	201271510	5650	5650	5650	5650	0
435	20231221	133500	201271510	5650	5650	5650	5650	0
436	20231221	133400	201271510	5650	5650	5650	5650	10
437	20231221	133300	201215010	5670	5670	5670	5670	0
438	20231221	133200	201215010	5670	5670	5670	5670	52
439	20231221	133100	200920170	5670	5670	5670	5670	0
440	20231221	133000	200920170	5670	5670	5670	5670	0
441	20231221	132900	200920170	5670	5670	5670	5670	0
442	20231221	132800	200920170	5670	5670	5670	5670	0
443	20231221	132700	200920170	5670	5670	5670	5670	0
444	20231221	132600	200920170	5670	5670	5670	5670	0
445	20231221	132500	200920170	5670	5670	5670	5670	0
446	20231221	132400	200920170	5670	5670	5670	5670	0
447	20231221	132300	200920170	5670	5670	5670	5670	5
448	20231221	132200	200891820	5650	5650	5650	5650	49
449	20231221	132100	200614970	5660	5660	5660	5660	0
450	20231221	132000	200614970	5660	5660	5660	5660	495
451	20231221	131900	197813270	5660	5660	5660	5660	0
452	20231221	131800	197813270	5660	5660	5660	5660	0
453	20231221	131700	197813270	5660	5660	5660	5660	0
454	20231221	131600	197813270	5660	5660	5660	5660	0
455	20231221	131500	197813270	5660	5660	5660	5660	0
456	20231221	131400	197813270	5660	5660	5660	5660	0
457	20231221	131300	197813270	5660	5660	5660	5660	0
458	20231221	131200	197813270	5660	5660	5660	5660	0
459	20231221	131100	197813270	5660	5660	5660	5660	0
460	20231221	131000	197813270	5660	5660	5660	5660	0
461	20231221	130900	197813270	5660	5660	5660	5660	0
462	20231221	130800	197813270	5660	5660	5660	5660	6
463	20231221	130700	197779310	5660	5660	5660	5660	0
464	20231221	130600	197779310	5660	5660	5660	5660	160
465	20231221	130500	196873710	5660	5660	5660	5660	17
466	20231221	130400	196777490	5660	5660	5660	5660	61
467	20231221	130300	196432230	5670	5670	5670	5670	0
468	20231221	130200	196432230	5670	5670	5670	5670	0
469	20231221	130100	196432230	5670	5670	5670	5670	1
470	20231221	130000	196426560	5670	5670	5670	5670	0
471	20231221	125900	196426560	5670	5670	5670	5670	0
472	20231221	125800	196426560	5670	5670	5670	5670	0
473	20231221	125700	196426560	5670	5670	5670	5670	0
474	20231221	125600	196426560	5670	5670	5670	5670	0
475	20231221	125500	196426560	5670	5670	5670	5670	0
476	20231221	125400	196426560	5670	5670	5670	5670	0
477	20231221	125300	196426560	5670	5670	5670	5670	0
478	20231221	125200	196426560	5670	5670	5670	5670	4
479	20231221	125100	196403880	5670	5670	5670	5670	0
480	20231221	125000	196403880	5670	5670	5670	5670	0
481	20231221	124900	196403880	5670	5670	5670	5670	0
482	20231221	124800	196403880	5670	5670	5670	5670	50
483	20231221	124700	196120380	5680	5680	5680	5680	0
484	20231221	124600	196120380	5680	5680	5680	5680	0
485	20231221	124500	196120380	5680	5680	5680	5680	0
486	20231221	124400	196120380	5680	5680	5680	5680	0
487	20231221	124300	196120380	5680	5680	5680	5680	110
488	20231221	124200	195495580	5680	5680	5680	5680	0
489	20231221	124100	195495580	5680	5680	5680	5680	10
490	20231221	124000	195438780	5680	5680	5680	5680	25
491	20231221	123900	195296780	5680	5680	5680	5680	0
492	20231221	123800	195296780	5680	5680	5680	5680	81
493	20231221	123700	194836700	5680	5690	5690	5680	81
494	20231221	123600	194376140	5690	5670	5690	5670	1323
495	20231221	123500	186857690	5660	5660	5660	5660	0
496	20231221	123400	186857690	5660	5660	5660	5660	1
497	20231221	123300	186852030	5660	5660	5660	5660	0
498	20231221	123200	186852030	5660	5660	5660	5660	1
499	20231221	123100	186846370	5670	5670	5670	5670	0
500	20231221	123000	186846370	5670	5670	5670	5670	0
501	20231221	122900	186846370	5670	5670	5670	5670	0
502	20231221	122800	186846370	5670	5670	5670	5670	0
503	20231221	122700	186846370	5670	5670	5670	5670	0
504	20231221	122600	186846370	5670	5670	5670	5670	0
505	20231221	122500	186846370	5670	5670	5670	5670	0
506	20231221	122400	186846370	5670	5670	5670	5670	0
507	20231221	122300	186846370	5670	5670	5670	5670	0
508	20231221	122200	186846370	5670	5670	5670	5670	25
509	20231221	122100	186704620	5670	5670	5670	5670	449
510	20231221	122000	184158790	5670	5670	5670	5670	0
511	20231221	121900	184158790	5670	5670	5670	5670	0
512	20231221	121800	184158790	5670	5670	5670	5670	54
513	20231221	121700	183852610	5670	5670	5670	5670	0
514	20231221	121600	183852610	5670	5670	5670	5670	50
515	20231221	121500	183569110	5670	5670	5670	5670	14
516	20231221	121400	183489730	5680	5680	5680	5680	0
517	20231221	121300	183489730	5680	5680	5680	5680	54
518	20231221	121200	183183010	5670	5670	5670	5670	0
519	20231221	121100	183183010	5670	5670	5680	5670	1541
520	20231221	121000	174431220	5660	5660	5660	5660	0
521	20231221	120900	174431220	5660	5660	5660	5660	465
522	20231221	120800	171799320	5660	5660	5660	5660	49
523	20231221	120700	171521980	5660	5660	5660	5660	4
524	20231221	120600	171499340	5680	5680	5680	5680	0
525	20231221	120500	171499340	5680	5680	5680	5680	10
526	20231221	120400	171442540	5680	5680	5680	5680	20
527	20231221	120300	171328940	5680	5680	5680	5680	0
528	20231221	120200	171328940	5680	5650	5680	5650	3500
529	20231221	120100	151463890	5650	5650	5650	5650	0
530	20231221	120000	151463890	5650	5650	5650	5650	10
531	20231221	115900	151407390	5640	5640	5640	5640	0
532	20231221	115800	151407390	5640	5640	5640	5640	0
533	20231221	115700	151407390	5640	5640	5640	5640	0
534	20231221	115600	151407390	5640	5640	5640	5640	0
535	20231221	115500	151407390	5640	5640	5640	5640	0
536	20231221	115400	151407390	5640	5640	5640	5640	0
537	20231221	115300	151407390	5640	5640	5640	5640	0
538	20231221	115200	151407390	5640	5640	5640	5640	0
539	20231221	115100	151407390	5640	5640	5640	5640	0
540	20231221	115000	151407390	5640	5640	5640	5640	0
541	20231221	114900	151407390	5640	5640	5640	5640	0
542	20231221	114800	151407390	5640	5640	5640	5640	162
543	20231221	114700	150493710	5640	5640	5640	5640	0
544	20231221	114600	150493710	5640	5640	5640	5640	250
545	20231221	114500	149083710	5680	5680	5680	5680	0
546	20231221	114400	149083710	5680	5680	5680	5680	0
547	20231221	114300	149083710	5680	5680	5680	5680	0
548	20231221	114200	149083710	5680	5680	5680	5680	0
549	20231221	114100	149083710	5680	5680	5680	5680	0
550	20231221	114000	149083710	5680	5680	5680	5680	0
551	20231221	113900	149083710	5680	5670	5680	5670	22
552	20231221	113800	148958950	5670	5650	5670	5650	170
553	20231221	113700	147998110	5650	5650	5650	5650	300
554	20231221	113600	146303110	5650	5650	5650	5650	25
555	20231221	113500	146161860	5640	5640	5640	5640	0
556	20231221	113400	146161860	5640	5640	5640	5640	99
557	20231221	113300	145603500	5650	5650	5650	5650	0
558	20231221	113200	145603500	5650	5650	5650	5650	5
559	20231221	113100	145575250	5660	5660	5660	5660	5
560	20231221	113000	145546950	5660	5660	5660	5660	0
561	20231221	112900	145546950	5660	5660	5660	5660	0
562	20231221	112800	145546950	5660	5660	5660	5660	0
563	20231221	112700	145546950	5660	5660	5660	5660	0
564	20231221	112600	145546950	5660	5660	5660	5660	20
565	20231221	112500	145433750	5670	5670	5670	5670	0
566	20231221	112400	145433750	5670	5650	5670	5650	352
567	20231221	112300	143442020	5650	5650	5650	5650	100
568	20231221	112200	142877020	5640	5640	5640	5640	113
569	20231221	112100	142239700	5630	5630	5630	5630	200
570	20231221	112000	141113700	5630	5630	5630	5630	55
571	20231221	111900	140804050	5630	5630	5630	5630	0
572	20231221	111800	140804050	5630	5630	5630	5630	0
573	20231221	111700	140804050	5630	5630	5630	5630	0
574	20231221	111600	140804050	5630	5630	5630	5630	0
575	20231221	111500	140804050	5630	5630	5630	5630	0
576	20231221	111400	140804050	5630	5630	5630	5630	0
577	20231221	111300	140804050	5630	5630	5630	5630	0
578	20231221	111200	140804050	5630	5630	5630	5630	0
579	20231221	111100	140804050	5630	5630	5630	5630	0
580	20231221	111000	140804050	5630	5630	5630	5630	40
581	20231221	110900	140578850	5630	5630	5630	5630	0
582	20231221	110800	140578850	5630	5630	5630	5630	0
583	20231221	110700	140578850	5630	5630	5630	5630	1
584	20231221	110600	140573220	5620	5620	5620	5620	971
585	20231221	110500	135116200	5620	5620	5620	5620	1
586	20231221	110400	135110580	5610	5610	5610	5610	99
587	20231221	110300	134555190	5610	5610	5610	5610	0
588	20231221	110200	134555190	5610	5610	5610	5610	0
589	20231221	110100	134555190	5610	5610	5610	5610	9
590	20231221	110000	134504700	5590	5590	5590	5590	0
591	20231221	105900	134504700	5590	5590	5590	5590	0
592	20231221	105800	134504700	5590	5590	5590	5590	0
593	20231221	105700	134504700	5590	5590	5590	5590	0
594	20231221	105600	134504700	5590	5600	5600	5590	1021
595	20231221	105500	128796970	5610	5620	5620	5610	55
596	20231221	105400	128488240	5630	5630	5630	5630	0
597	20231221	105300	128488240	5630	5610	5630	5610	1300
598	20231221	105200	121178880	5610	5610	5610	5610	0
599	20231221	105100	121178880	5610	5610	5610	5610	0
600	20231221	105000	121178880	5610	5610	5610	5610	0
601	20231221	104900	121178880	5610	5610	5610	5610	0
602	20231221	104800	121178880	5610	5610	5610	5610	0
603	20231221	104700	121178880	5610	5610	5610	5610	0
604	20231221	104600	121178880	5610	5610	5610	5610	0
605	20231221	104500	121178880	5610	5610	5610	5610	0
606	20231221	104400	121178880	5610	5610	5610	5610	0
607	20231221	104300	121178880	5610	5610	5610	5610	0
608	20231221	104200	121178880	5610	5610	5610	5610	0
609	20231221	104100	121178880	5610	5610	5610	5610	0
610	20231221	104000	121178880	5610	5570	5610	5570	540
611	20231221	103900	118171040	5610	5570	5610	5570	56
612	20231221	103800	117859080	5610	5590	5610	5590	599
613	20231221	103700	114510650	5590	5590	5610	5590	121
614	20231221	103600	113834240	5590	5590	5590	5590	316
615	20231221	103500	112067800	5580	5590	5590	5580	129
616	20231221	103400	111347050	5610	5610	5610	5610	0
617	20231221	103300	111347050	5610	5610	5610	5610	0
618	20231221	103200	111347050	5610	5590	5610	5590	7
619	20231221	103100	111307900	5610	5610	5610	5610	0
620	20231221	103000	111307900	5610	5610	5610	5610	0
621	20231221	102900	111307900	5610	5610	5610	5610	0
622	20231221	102800	111307900	5610	5610	5610	5610	50
623	20231221	102700	111027400	5610	5610	5610	5610	0
624	20231221	102600	111027400	5610	5610	5610	5610	0
625	20231221	102500	111027400	5610	5610	5610	5610	0
626	20231221	102400	111027400	5610	5610	5610	5610	0
627	20231221	102300	111027400	5610	5610	5610	5610	0
628	20231221	102200	111027400	5610	5610	5610	5610	1
629	20231221	102100	111021790	5570	5570	5570	5570	0
630	20231221	102000	111021790	5570	5590	5590	5570	3000
631	20231221	101900	94306040	5600	5600	5600	5600	0
632	20231221	101800	94306040	5600	5600	5600	5600	0
633	20231221	101700	94306040	5600	5600	5600	5600	0
634	20231221	101600	94306040	5600	5600	5600	5600	0
635	20231221	101500	94306040	5600	5600	5600	5600	0
636	20231221	101400	94306040	5600	5600	5600	5600	1000
637	20231221	101300	88706040	5600	5600	5600	5600	0
638	20231221	101200	88706040	5600	5600	5600	5600	0
639	20231221	101100	88706040	5600	5600	5600	5600	525
640	20231221	101000	85766040	5600	5600	5600	5600	0
641	20231221	100900	85766040	5600	5600	5600	5600	0
642	20231221	100800	85766040	5600	5600	5600	5600	0
643	20231221	100700	85766040	5600	5580	5600	5580	22
644	20231221	100600	85643260	5580	5580	5580	5580	79
645	20231221	100500	85202440	5580	5580	5580	5580	479
646	20231221	100400	82529620	5600	5600	5600	5600	395
647	20231221	100300	80317620	5600	5600	5600	5600	303
648	20231221	100200	78620820	5600	5600	5600	5600	0
649	20231221	100100	78620820	5600	5600	5600	5600	999
650	20231221	100000	73026420	5580	5580	5580	5580	355
651	20231221	095900	71045520	5600	5600	5600	5600	0
652	20231221	095800	71045520	5600	5600	5600	5600	0
653	20231221	095700	71045520	5600	5600	5600	5600	1
654	20231221	095600	71039920	5580	5600	5600	5580	1200
655	20231221	095500	64332700	5610	5610	5610	5610	0
656	20231221	095400	64332700	5610	5610	5610	5610	4
657	20231221	095300	64310260	5600	5600	5600	5600	0
658	20231221	095200	64310260	5600	5600	5600	5600	0
659	20231221	095100	64310260	5600	5600	5600	5600	0
660	20231221	095000	64310260	5600	5600	5600	5600	717
661	20231221	094900	60295060	5600	5600	5600	5600	0
662	20231221	094800	60295060	5600	5600	5600	5600	0
663	20231221	094700	60295060	5600	5600	5600	5600	0
664	20231221	094600	60295060	5600	5600	5600	5600	0
665	20231221	094500	60295060	5600	5600	5600	5600	0
666	20231221	094400	60295060	5600	5600	5600	5600	50
667	20231221	094300	60015060	5600	5600	5600	5600	0
668	20231221	094200	60015060	5600	5600	5600	5600	0
669	20231221	094100	60015060	5600	5600	5600	5600	0
670	20231221	094000	60015060	5600	5600	5600	5600	0
671	20231221	093900	60015060	5600	5600	5600	5600	0
672	20231221	093800	60015060	5600	5600	5600	5600	6
673	20231221	093700	59981460	5600	5600	5600	5600	427
674	20231221	093600	57590260	5600	5570	5600	5570	6
675	20231221	093500	57556810	5600	5600	5600	5600	0
676	20231221	093400	57556810	5600	5600	5600	5600	0
677	20231221	093300	57556810	5600	5600	5600	5600	0
678	20231221	093200	57556810	5600	5600	5600	5600	0
679	20231221	093100	57556810	5600	5600	5600	5600	0
680	20231221	093000	57556810	5600	5600	5600	5600	0
681	20231221	092900	57556810	5600	5600	5600	5600	0
682	20231221	092800	57556810	5600	5600	5600	5600	0
683	20231221	092700	57556810	5600	5600	5600	5600	0
684	20231221	092600	57556810	5600	5600	5600	5600	807
685	20231221	092500	53037610	5590	5590	5590	5590	0
686	20231221	092400	53037610	5590	5590	5590	5590	694
687	20231221	092300	49158150	5590	5590	5590	5590	0
688	20231221	092200	49158150	5590	5590	5590	5590	0
689	20231221	092100	49158150	5590	5590	5600	5590	1025
690	20231221	092000	43420050	5590	5590	5590	5590	66
691	20231221	091900	43051110	5590	5590	5590	5590	0
692	20231221	091800	43051110	5590	5600	5600	5560	329
693	20231221	091700	41217840	5600	5600	5600	5600	0
694	20231221	091600	41217840	5600	5580	5600	5550	214
695	20231221	091500	40026890	5600	5590	5600	5590	88
696	20231221	091400	39534960	5630	5590	5630	5590	157
697	20231221	091300	38657290	5630	5640	5640	5590	401
698	20231221	091200	36414530	5640	5640	5640	5640	30
699	20231221	091100	36245330	5650	5650	5650	5650	445
700	20231221	091000	33731080	5650	5630	5690	5630	2139
701	20231221	090900	21644260	5590	5590	5700	5590	2453
702	20231221	090800	7826780	5630	5590	5630	5590	80
703	20231221	090700	7376940	5560	5560	5560	5560	0
704	20231221	090600	7376940	5560	5560	5560	5560	0
705	20231221	090500	7376940	5560	5560	5560	5560	40
706	20231221	090400	7154540	5560	5530	5560	5530	160
707	20231221	090300	6267940	5530	5530	5530	5530	225
708	20231221	090200	5023690	5500	5500	5500	5500	72
709	20231221	090100	4627690	5480	5480	5480	5480	0
710	20231221	090000	4627690	5480	5470	5480	5470	845