KissMeData/033530/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191500	241633370	5490	5490	5490	5490	1528
3	20231219	191400	241633370	5490	5490	5490	5490	0
4	20231219	191300	241633370	5490	5490	5490	5490	0
5	20231219	191200	241633370	5490	5490	5490	5490	0
6	20231219	191100	241633370	5490	5490	5490	5490	0
7	20231219	191000	241633370	5490	5490	5490	5490	0
8	20231219	190900	241633370	5490	5490	5490	5490	0
9	20231219	190800	241633370	5490	5490	5490	5490	0
10	20231219	190700	241633370	5490	5490	5490	5490	0
11	20231219	190600	241633370	5490	5490	5490	5490	0
12	20231219	190500	241633370	5490	5490	5490	5490	0
13	20231219	190400	241633370	5490	5490	5490	5490	0
14	20231219	190300	241633370	5490	5490	5490	5490	0
15	20231219	190200	241633370	5490	5490	5490	5490	0
16	20231219	190100	241633370	5490	5490	5490	5490	0
17	20231219	190000	241633370	5490	5490	5490	5490	0
18	20231219	185900	241633370	5490	5490	5490	5490	0
19	20231219	185800	241633370	5490	5490	5490	5490	0
20	20231219	185700	241633370	5490	5490	5490	5490	0
21	20231219	185600	241633370	5490	5490	5490	5490	0
22	20231219	185500	241633370	5490	5490	5490	5490	0
23	20231219	185400	241633370	5490	5490	5490	5490	0
24	20231219	185300	241633370	5490	5490	5490	5490	0
25	20231219	185200	241633370	5490	5490	5490	5490	0
26	20231219	185100	241633370	5490	5490	5490	5490	0
27	20231219	185000	241633370	5490	5490	5490	5490	0
28	20231219	184900	241633370	5490	5490	5490	5490	0
29	20231219	184800	241633370	5490	5490	5490	5490	0
30	20231219	184700	241633370	5490	5490	5490	5490	0
31	20231219	184600	241633370	5490	5490	5490	5490	0
32	20231219	184500	241633370	5490	5490	5490	5490	1528
33	20231219	184400	241633370	5490	5490	5490	5490	0
34	20231219	184300	241633370	5490	5490	5490	5490	0
35	20231219	184200	241633370	5490	5490	5490	5490	0
36	20231219	184100	241633370	5490	5490	5490	5490	0
37	20231219	184000	241633370	5490	5490	5490	5490	0
38	20231219	183900	241633370	5490	5490	5490	5490	0
39	20231219	183800	241633370	5490	5490	5490	5490	0
40	20231219	183700	241633370	5490	5490	5490	5490	0
41	20231219	183600	241633370	5490	5490	5490	5490	0
42	20231219	183500	241633370	5490	5490	5490	5490	0
43	20231219	183400	241633370	5490	5490	5490	5490	0
44	20231219	183300	241633370	5490	5490	5490	5490	0
45	20231219	183200	241633370	5490	5490	5490	5490	0
46	20231219	183100	241633370	5490	5490	5490	5490	0
47	20231219	183000	241633370	5490	5490	5490	5490	0
48	20231219	182900	241633370	5490	5490	5490	5490	0
49	20231219	182800	241633370	5490	5490	5490	5490	0
50	20231219	182700	241633370	5490	5490	5490	5490	0
51	20231219	182600	241633370	5490	5490	5490	5490	0
52	20231219	182500	241633370	5490	5490	5490	5490	0
53	20231219	182400	241633370	5490	5490	5490	5490	0
54	20231219	182300	241633370	5490	5490	5490	5490	0
55	20231219	182200	241633370	5490	5490	5490	5490	0
56	20231219	182100	241633370	5490	5490	5490	5490	0
57	20231219	182000	241633370	5490	5490	5490	5490	0
58	20231219	181900	241633370	5490	5490	5490	5490	0
59	20231219	181800	241633370	5490	5490	5490	5490	0
60	20231219	181700	241633370	5490	5490	5490	5490	0
61	20231219	181600	241633370	5490	5490	5490	5490	0
62	20231219	181500	241633370	5490	5490	5490	5490	1528
63	20231219	181400	241633370	5490	5490	5490	5490	0
64	20231219	181300	241633370	5490	5490	5490	5490	0
65	20231219	181200	241633370	5490	5490	5490	5490	0
66	20231219	181100	241633370	5490	5490	5490	5490	0
67	20231219	181000	241633370	5490	5490	5490	5490	0
68	20231219	180900	241633370	5490	5490	5490	5490	0
69	20231219	180800	241633370	5490	5490	5490	5490	0
70	20231219	180700	241633370	5490	5490	5490	5490	0
71	20231219	180600	241633370	5490	5490	5490	5490	0
72	20231219	180500	241633370	5490	5490	5490	5490	0
73	20231219	180400	241633370	5490	5490	5490	5490	0
74	20231219	180300	241633370	5490	5490	5490	5490	0
75	20231219	180200	241633370	5490	5490	5490	5490	0
76	20231219	180100	241633370	5490	5490	5490	5490	0
77	20231219	180000	241633370	5490	5490	5490	5490	0
78	20231219	175900	241633370	5490	5490	5490	5490	0
79	20231219	175800	241633370	5490	5490	5490	5490	0
80	20231219	175700	241633370	5490	5490	5490	5490	0
81	20231219	175600	241633370	5490	5490	5490	5490	0
82	20231219	175500	241633370	5490	5490	5490	5490	0
83	20231219	175400	241633370	5490	5490	5490	5490	0
84	20231219	175300	241633370	5490	5490	5490	5490	0
85	20231219	175200	241633370	5490	5490	5490	5490	0
86	20231219	175100	241633370	5490	5490	5490	5490	0
87	20231219	175000	241633370	5490	5490	5490	5490	0
88	20231219	174900	241633370	5490	5490	5490	5490	0
89	20231219	174800	241633370	5490	5490	5490	5490	0
90	20231219	174700	241633370	5490	5490	5490	5490	0
91	20231219	174600	241633370	5490	5490	5490	5490	0
92	20231219	174500	241633370	5490	5490	5490	5490	1528
93	20231219	174400	241633370	5490	5490	5490	5490	0
94	20231219	174300	241633370	5490	5490	5490	5490	0
95	20231219	174200	241633370	5490	5490	5490	5490	0
96	20231219	174100	241633370	5490	5490	5490	5490	0
97	20231219	174000	241633370	5490	5490	5490	5490	0
98	20231219	173900	241633370	5490	5490	5490	5490	0
99	20231219	173800	241633370	5490	5490	5490	5490	0
100	20231219	173700	241633370	5490	5490	5490	5490	0
101	20231219	173600	241633370	5490	5490	5490	5490	0
102	20231219	173500	241633370	5490	5490	5490	5490	0
103	20231219	173400	241633370	5490	5490	5490	5490	0
104	20231219	173300	241633370	5490	5490	5490	5490	0
105	20231219	173200	241633370	5490	5490	5490	5490	0
106	20231219	173100	241633370	5490	5490	5490	5490	0
107	20231219	173000	241633370	5490	5490	5490	5490	0
108	20231219	172900	241633370	5490	5490	5490	5490	0
109	20231219	172800	241633370	5490	5490	5490	5490	0
110	20231219	172700	241633370	5490	5490	5490	5490	0
111	20231219	172600	241633370	5490	5490	5490	5490	0
112	20231219	172500	241633370	5490	5490	5490	5490	0
113	20231219	172400	241633370	5490	5490	5490	5490	0
114	20231219	172300	241633370	5490	5490	5490	5490	0
115	20231219	172200	241633370	5490	5490	5490	5490	0
116	20231219	172100	241633370	5490	5490	5490	5490	0
117	20231219	172000	241633370	5490	5490	5490	5490	0
118	20231219	171900	241633370	5490	5490	5490	5490	0
119	20231219	171800	241633370	5490	5490	5490	5490	0
120	20231219	171700	241633370	5490	5490	5490	5490	0
121	20231219	171600	241633370	5490	5490	5490	5490	0
122	20231219	171500	241633370	5490	5490	5490	5490	1528
123	20231219	171400	241633370	5490	5490	5490	5490	0
124	20231219	171300	241633370	5490	5490	5490	5490	0
125	20231219	171200	241633370	5490	5490	5490	5490	0
126	20231219	171100	241633370	5490	5490	5490	5490	0
127	20231219	171000	241633370	5490	5490	5490	5490	0
128	20231219	170900	241633370	5490	5490	5490	5490	0
129	20231219	170800	241633370	5490	5490	5490	5490	0
130	20231219	170700	241633370	5490	5490	5490	5490	0
131	20231219	170600	241633370	5490	5490	5490	5490	0
132	20231219	170500	241633370	5490	5490	5490	5490	0
133	20231219	170400	241633370	5490	5490	5490	5490	0
134	20231219	170300	241633370	5490	5490	5490	5490	0
135	20231219	170200	241633370	5490	5490	5490	5490	0
136	20231219	170100	241633370	5490	5490	5490	5490	0
137	20231219	170000	241633370	5490	5490	5490	5490	0
138	20231219	165900	241633370	5490	5490	5490	5490	0
139	20231219	165800	241633370	5490	5490	5490	5490	0
140	20231219	165700	241633370	5490	5490	5490	5490	0
141	20231219	165600	241633370	5490	5490	5490	5490	0
142	20231219	165500	241633370	5490	5490	5490	5490	0
143	20231219	165400	241633370	5490	5490	5490	5490	0
144	20231219	165300	241633370	5490	5490	5490	5490	0
145	20231219	165200	241633370	5490	5490	5490	5490	0
146	20231219	165100	241633370	5490	5490	5490	5490	0
147	20231219	165000	241633370	5490	5490	5490	5490	0
148	20231219	164900	241633370	5490	5490	5490	5490	0
149	20231219	164800	241633370	5490	5490	5490	5490	0
150	20231219	164700	241633370	5490	5490	5490	5490	0
151	20231219	164600	241633370	5490	5490	5490	5490	0
152	20231219	164500	241633370	5490	5490	5490	5490	1528
153	20231219	164400	241633370	5490	5490	5490	5490	0
154	20231219	164300	241633370	5490	5490	5490	5490	0
155	20231219	164200	241633370	5490	5490	5490	5490	0
156	20231219	164100	241633370	5490	5490	5490	5490	0
157	20231219	164000	241633370	5490	5490	5490	5490	0
158	20231219	163900	241633370	5490	5490	5490	5490	0
159	20231219	163800	241633370	5490	5490	5490	5490	0
160	20231219	163700	241633370	5490	5490	5490	5490	0
161	20231219	163600	241633370	5490	5490	5490	5490	0
162	20231219	163500	241633370	5490	5490	5490	5490	0
163	20231219	163400	241633370	5490	5490	5490	5490	0
164	20231219	163300	241633370	5490	5490	5490	5490	0
165	20231219	163200	241633370	5490	5490	5490	5490	0
166	20231219	163100	241633370	5490	5490	5490	5490	0
167	20231219	163000	241633370	5490	5490	5490	5490	0
168	20231219	162900	241633370	5490	5490	5490	5490	0
169	20231219	162800	241633370	5490	5490	5490	5490	0
170	20231219	162700	241633370	5490	5490	5490	5490	0
171	20231219	162600	241633370	5490	5490	5490	5490	0
172	20231219	162500	241633370	5490	5490	5490	5490	0
173	20231219	162400	241633370	5490	5490	5490	5490	0
174	20231219	162300	241633370	5490	5490	5490	5490	0
175	20231219	162200	241633370	5490	5490	5490	5490	0
176	20231219	162100	241633370	5490	5490	5490	5490	0
177	20231219	162000	241633370	5490	5490	5490	5490	0
178	20231219	161900	241633370	5490	5490	5490	5490	0
179	20231219	161800	241633370	5490	5490	5490	5490	0
180	20231219	161700	241633370	5490	5490	5490	5490	0
181	20231219	161600	241633370	5490	5490	5490	5490	0
182	20231219	161500	241633370	5490	5490	5490	5490	1528
183	20231219	161400	241633370	5490	5490	5490	5490	0
184	20231219	161300	241633370	5490	5490	5490	5490	0
185	20231219	161200	241633370	5490	5490	5490	5490	0
186	20231219	161100	241633370	5490	5490	5490	5490	0
187	20231219	161000	241633370	5490	5490	5490	5490	0
188	20231219	160900	241633370	5490	5490	5490	5490	0
189	20231219	160800	241633370	5490	5490	5490	5490	0
190	20231219	160700	241633370	5490	5490	5490	5490	0
191	20231219	160600	241633370	5490	5490	5490	5490	0
192	20231219	160500	241633370	5490	5490	5490	5490	0
193	20231219	160400	241633370	5490	5490	5490	5490	0
194	20231219	160300	241633370	5490	5490	5490	5490	0
195	20231219	160200	241633370	5490	5490	5490	5490	0
196	20231219	160100	241633370	5490	5490	5490	5490	0
197	20231219	160000	241633370	5490	5490	5490	5490	0
198	20231219	155900	241633370	5490	5490	5490	5490	0
199	20231219	155800	241633370	5490	5490	5490	5490	0
200	20231219	155700	241633370	5490	5490	5490	5490	0
201	20231219	155600	241633370	5490	5490	5490	5490	0
202	20231219	155500	241633370	5490	5490	5490	5490	0
203	20231219	155400	241633370	5490	5490	5490	5490	0
204	20231219	155300	241633370	5490	5490	5490	5490	0
205	20231219	155200	241633370	5490	5490	5490	5490	0
206	20231219	155100	241633370	5490	5490	5490	5490	0
207	20231219	155000	241633370	5490	5490	5490	5490	0
208	20231219	154900	241633370	5490	5490	5490	5490	0
209	20231219	154800	241633370	5490	5490	5490	5490	0
210	20231219	154700	241633370	5490	5490	5490	5490	0
211	20231219	154600	241633370	5490	5490	5490	5490	0
212	20231219	154500	241633370	5490	5490	5490	5490	1528
213	20231219	154400	241633370	5490	5490	5490	5490	0
214	20231219	154300	241633370	5490	5490	5490	5490	0
215	20231219	154200	241633370	5490	5490	5490	5490	0
216	20231219	154100	241633370	5490	5490	5490	5490	0
217	20231219	154000	241633370	5490	5490	5490	5490	0
218	20231219	153900	241633370	5490	5490	5490	5490	0
219	20231219	153800	241633370	5490	5490	5490	5490	0
220	20231219	153700	241633370	5490	5490	5490	5490	0
221	20231219	153600	241633370	5490	5490	5490	5490	0
222	20231219	153500	241633370	5490	5490	5490	5490	0
223	20231219	153400	241633370	5490	5490	5490	5490	0
224	20231219	153300	241633370	5490	5490	5490	5490	0
225	20231219	153200	241633370	5490	5490	5490	5490	0
226	20231219	153100	241633370	5490	5490	5490	5490	0
227	20231219	153000	241633370	5490	5490	5490	5490	1528
228	20231219	152900	233244650	5470	5470	5470	5470	0
229	20231219	152800	233244650	5470	5470	5470	5470	0
230	20231219	152700	233244650	5470	5470	5470	5470	0
231	20231219	152600	233244650	5470	5470	5470	5470	0
232	20231219	152500	233244650	5470	5470	5470	5470	0
233	20231219	152400	233244650	5470	5470	5470	5470	0
234	20231219	152300	233244650	5470	5470	5470	5470	0
235	20231219	152200	233244650	5470	5470	5470	5470	0
236	20231219	152100	233244650	5470	5470	5470	5470	0
237	20231219	152000	233244650	5470	5470	5470	5470	0
238	20231219	151900	233244650	5470	5470	5470	5460	140
239	20231219	151800	232479590	5470	5460	5470	5460	208
240	20231219	151700	231343830	5470	5460	5470	5460	4
241	20231219	151600	231321970	5470	5460	5470	5460	8
242	20231219	151500	231278250	5460	5460	5470	5460	28
243	20231219	151400	231125150	5470	5470	5470	5460	68
244	20231219	151300	230753800	5470	5480	5480	5460	958
245	20231219	151200	225514350	5470	5470	5480	5470	201
246	20231219	151100	224412930	5470	5460	5470	5460	9
247	20231219	151000	224363740	5470	5470	5470	5460	4
248	20231219	150900	224341880	5470	5480	5480	5470	28
249	20231219	150800	224188700	5470	5460	5470	5460	20
250	20231219	150700	224079340	5460	5460	5470	5460	27
251	20231219	150600	223931710	5470	5470	5470	5470	19
252	20231219	150500	223827780	5460	5460	5460	5460	8
253	20231219	150400	223784100	5460	5460	5460	5460	18
254	20231219	150300	223685820	5480	5460	5480	5460	6
255	20231219	150200	223653010	5460	5460	5460	5460	8
256	20231219	150100	223609330	5470	5470	5470	5470	16
257	20231219	150000	223521810	5460	5460	5460	5460	4
258	20231219	145900	223499970	5480	5460	5480	5460	50
259	20231219	145800	223226940	5460	5460	5460	5460	8
260	20231219	145700	223183260	5460	5470	5470	5460	216
261	20231219	145600	222003290	5470	5470	5470	5470	15
262	20231219	145500	221921240	5470	5470	5480	5460	505
263	20231219	145400	219158900	5460	5460	5470	5460	9
264	20231219	145300	219109710	5470	5460	5470	5460	11
265	20231219	145200	219049600	5460	5480	5480	5460	1234
266	20231219	145100	212295120	5480	5480	5480	5480	6
267	20231219	145000	212262240	5480	5480	5490	5480	7
268	20231219	144900	212223870	5480	5470	5480	5470	162
269	20231219	144800	211336850	5470	5470	5480	5470	11
270	20231219	144700	211276630	5470	5470	5470	5470	6
271	20231219	144600	211243810	5480	5470	5480	5470	6
272	20231219	144500	211210970	5470	5470	5470	5470	6
273	20231219	144400	211178150	5470	5470	5480	5470	7
274	20231219	144300	211139850	5480	5460	5480	5460	385
275	20231219	144200	209035130	5450	5450	5450	5450	6
276	20231219	144100	209002430	5450	5450	5450	5450	6
277	20231219	144000	208969730	5460	5460	5460	5450	10
278	20231219	143900	208915170	5460	5460	5470	5450	156
279	20231219	143800	208063470	5450	5460	5460	5450	1694
280	20231219	143700	198814250	5460	5460	5460	5460	106
281	20231219	143600	198235490	5460	5460	5460	5460	4
282	20231219	143500	198213650	5460	5460	5460	5460	6
283	20231219	143400	198180890	5460	5460	5460	5460	14
284	20231219	143300	198104450	5460	5460	5460	5460	6
285	20231219	143200	198071690	5460	5460	5460	5460	4
286	20231219	143100	198049850	5460	5460	5460	5460	6
287	20231219	143000	198017090	5460	5460	5460	5460	8
288	20231219	142900	197973410	5460	5460	5460	5460	16
289	20231219	142800	197886050	5490	5460	5490	5460	14
290	20231219	142700	197809370	5460	5460	5470	5460	5
291	20231219	142600	197782060	5460	5460	5460	5460	4
292	20231219	142500	197760220	5460	5460	5460	5460	6
293	20231219	142400	197727460	5460	5460	5460	5460	61
294	20231219	142300	197394400	5480	5460	5480	5460	14
295	20231219	142200	197317820	5480	5460	5480	5460	207
296	20231219	142100	196187540	5460	5460	5470	5460	201
297	20231219	142000	195088860	5460	5470	5470	5460	221
298	20231219	141900	193880030	5470	5470	5470	5470	21
299	20231219	141800	193765160	5470	5470	5470	5470	8
300	20231219	141700	193721400	5470	5470	5470	5470	26
301	20231219	141600	193579180	5470	5470	5470	5470	15
302	20231219	141500	193497130	5490	5470	5490	5470	9
303	20231219	141400	193447840	5470	5470	5470	5470	55
304	20231219	141300	193146990	5470	5470	5470	5470	6
305	20231219	141200	193114170	5470	5470	5470	5470	4
306	20231219	141100	193092290	5480	5480	5490	5480	8
307	20231219	141000	193048440	5470	5470	5490	5470	267
308	20231219	140900	191583200	5470	5480	5480	5470	27
309	20231219	140800	191435470	5480	5480	5480	5480	129
310	20231219	140700	190728550	5480	5480	5480	5480	6
311	20231219	140600	190695670	5480	5480	5480	5480	6
312	20231219	140500	190662790	5480	5480	5480	5480	4
313	20231219	140400	190640870	5480	5480	5480	5480	6
314	20231219	140300	190607990	5480	5490	5490	5480	7
315	20231219	140200	190569610	5480	5480	5480	5480	10
316	20231219	140100	190514810	5490	5490	5490	5490	0
317	20231219	140000	190514810	5490	5490	5490	5490	20
318	20231219	135900	190405010	5490	5490	5490	5490	0
319	20231219	135800	190405010	5490	5490	5490	5490	0
320	20231219	135700	190405010	5490	5490	5490	5490	0
321	20231219	135600	190405010	5490	5490	5490	5490	0
322	20231219	135500	190405010	5490	5490	5490	5490	10
323	20231219	135400	190350110	5490	5490	5490	5490	0
324	20231219	135300	190350110	5490	5490	5490	5490	3
325	20231219	135200	190333640	5490	5490	5490	5490	0
326	20231219	135100	190333640	5490	5490	5490	5490	0
327	20231219	135000	190333640	5490	5490	5490	5490	0
328	20231219	134900	190333640	5490	5490	5490	5490	0
329	20231219	134800	190333640	5490	5490	5490	5490	0
330	20231219	134700	190333640	5490	5490	5490	5490	0
331	20231219	134600	190333640	5490	5490	5490	5490	1
332	20231219	134500	190328150	5470	5470	5470	5470	0
333	20231219	134400	190328150	5470	5470	5470	5470	7
334	20231219	134300	190289860	5490	5480	5490	5480	10
335	20231219	134200	190235050	5480	5480	5480	5480	0
336	20231219	134100	190235050	5480	5480	5480	5480	206
337	20231219	134000	189106170	5460	5460	5460	5460	0
338	20231219	133900	189106170	5460	5460	5460	5460	24
339	20231219	133800	188975130	5480	5480	5480	5480	0
340	20231219	133700	188975130	5480	5480	5480	5480	2
341	20231219	133600	188964170	5460	5470	5470	5460	117
342	20231219	133500	188325340	5460	5460	5460	5460	0
343	20231219	133400	188325340	5460	5480	5490	5460	1581
344	20231219	133300	179674270	5480	5480	5480	5480	0
345	20231219	133200	179674270	5480	5480	5480	5480	116
346	20231219	133100	179038590	5490	5490	5490	5490	0
347	20231219	133000	179038590	5490	5490	5490	5490	4
348	20231219	132900	179016630	5490	5490	5490	5490	0
349	20231219	132800	179016630	5490	5490	5490	5490	0
350	20231219	132700	179016630	5490	5490	5490	5490	0
351	20231219	132600	179016630	5490	5490	5490	5490	0
352	20231219	132500	179016630	5490	5490	5490	5490	1
353	20231219	132400	179011140	5490	5490	5490	5490	2
354	20231219	132300	179000160	5490	5490	5490	5490	493
355	20231219	132200	176293590	5490	5490	5490	5490	1
356	20231219	132100	176288100	5470	5470	5470	5470	0
357	20231219	132000	176288100	5470	5470	5470	5470	0
358	20231219	131900	176288100	5470	5470	5470	5470	0
359	20231219	131800	176288100	5470	5480	5480	5470	100
360	20231219	131700	175740730	5480	5480	5480	5480	0
361	20231219	131600	175740730	5480	5480	5480	5480	370
362	20231219	131500	173713130	5470	5470	5470	5470	0
363	20231219	131400	173713130	5470	5470	5470	5470	0
364	20231219	131300	173713130	5470	5470	5470	5470	0
365	20231219	131200	173713130	5470	5470	5470	5470	290
366	20231219	131100	172126830	5480	5480	5480	5480	10
367	20231219	131000	172072030	5490	5490	5490	5490	128
368	20231219	130900	171369310	5490	5490	5490	5490	12
369	20231219	130800	171303430	5490	5490	5490	5490	0
370	20231219	130700	171303430	5490	5490	5490	5490	0
371	20231219	130600	171303430	5490	5490	5490	5490	424
372	20231219	130500	168975670	5490	5480	5490	5480	2292
373	20231219	130400	156397080	5470	5470	5470	5470	0
374	20231219	130300	156397080	5470	5470	5470	5470	0
375	20231219	130200	156397080	5470	5470	5470	5470	0
376	20231219	130100	156397080	5470	5470	5470	5470	0
377	20231219	130000	156397080	5470	5470	5470	5470	0
378	20231219	125900	156397080	5470	5470	5470	5470	828
379	20231219	125800	151867920	5480	5480	5480	5480	1
380	20231219	125700	151862440	5480	5480	5480	5480	4
381	20231219	125600	151840520	5480	5480	5480	5480	2
382	20231219	125500	151829560	5460	5460	5460	5460	0
383	20231219	125400	151829560	5460	5470	5470	5460	149
384	20231219	125300	151014850	5480	5480	5480	5480	0
385	20231219	125200	151014850	5480	5480	5480	5480	0
386	20231219	125100	151014850	5480	5480	5480	5480	100
387	20231219	125000	150466850	5470	5470	5470	5470	100
388	20231219	124900	149919850	5480	5480	5480	5480	2
389	20231219	124800	149908890	5470	5470	5470	5470	231
390	20231219	124700	148645320	5470	5470	5470	5470	0
391	20231219	124600	148645320	5470	5470	5470	5470	5
392	20231219	124500	148617970	5470	5470	5470	5470	0
393	20231219	124400	148617970	5470	5470	5470	5470	0
394	20231219	124300	148617970	5470	5470	5470	5470	0
395	20231219	124200	148617970	5470	5470	5470	5470	1
396	20231219	124100	148612500	5460	5460	5460	5460	0
397	20231219	124000	148612500	5460	5460	5460	5460	0
398	20231219	123900	148612500	5460	5460	5460	5460	0
399	20231219	123800	148612500	5460	5460	5460	5460	0
400	20231219	123700	148612500	5460	5460	5460	5460	0
401	20231219	123600	148612500	5460	5460	5460	5460	0
402	20231219	123500	148612500	5460	5460	5460	5460	0
403	20231219	123400	148612500	5460	5460	5460	5460	131
404	20231219	123300	147897240	5460	5450	5460	5450	94
405	20231219	123200	147384920	5460	5460	5460	5460	0
406	20231219	123100	147384920	5460	5450	5460	5450	161
407	20231219	123000	146507430	5450	5450	5450	5450	0
408	20231219	122900	146507430	5450	5460	5460	5450	101
409	20231219	122800	145956480	5460	5450	5460	5450	110
410	20231219	122700	145356960	5450	5450	5450	5450	0
411	20231219	122600	145356960	5450	5450	5450	5450	112
412	20231219	122500	144746560	5460	5460	5460	5460	0
413	20231219	122400	144746560	5460	5460	5460	5460	130
414	20231219	122300	144036760	5460	5470	5470	5460	150
415	20231219	122200	143217430	5470	5470	5470	5470	5
416	20231219	122100	143190080	5480	5480	5480	5480	0
417	20231219	122000	143190080	5480	5460	5480	5460	51
418	20231219	121900	142911600	5480	5480	5480	5480	0
419	20231219	121800	142911600	5480	5480	5480	5480	1
420	20231219	121700	142906120	5480	5480	5480	5480	0
421	20231219	121600	142906120	5480	5480	5480	5480	1320
422	20231219	121500	135672520	5480	5480	5480	5480	0
423	20231219	121400	135672520	5480	5480	5480	5480	0
424	20231219	121300	135672520	5480	5480	5480	5480	0
425	20231219	121200	135672520	5480	5480	5480	5480	1
426	20231219	121100	135667040	5460	5460	5460	5460	0
427	20231219	121000	135667040	5460	5460	5460	5460	126
428	20231219	120900	134979080	5460	5460	5460	5460	0
429	20231219	120800	134979080	5460	5460	5460	5460	1
430	20231219	120700	134973620	5460	5460	5460	5460	1
431	20231219	120600	134968160	5460	5460	5460	5460	0
432	20231219	120500	134968160	5460	5460	5460	5460	500
433	20231219	120400	132238160	5460	5460	5460	5460	1
434	20231219	120300	132232700	5450	5450	5450	5450	200
435	20231219	120200	131142700	5460	5460	5460	5460	0
436	20231219	120100	131142700	5460	5460	5460	5460	1
437	20231219	120000	131137240	5450	5450	5450	5450	1141
438	20231219	115900	124918790	5450	5450	5450	5450	0
439	20231219	115800	124918790	5450	5450	5460	5450	577
440	20231219	115700	121774120	5460	5460	5460	5460	0
441	20231219	115600	121774120	5460	5460	5460	5460	30
442	20231219	115500	121610320	5460	5460	5460	5460	0
443	20231219	115400	121610320	5460	5460	5460	5460	1
444	20231219	115300	121604860	5460	5460	5460	5460	406
445	20231219	115200	119388100	5450	5450	5460	5450	472
446	20231219	115100	116815690	5450	5450	5450	5450	0
447	20231219	115000	116815690	5450	5450	5450	5450	1112
448	20231219	114900	110755290	5460	5460	5460	5460	0
449	20231219	114800	110755290	5460	5460	5460	5460	749
450	20231219	114700	106665750	5460	5470	5470	5460	278
451	20231219	114600	105147140	5480	5480	5480	5480	0
452	20231219	114500	105147140	5480	5480	5480	5480	0
453	20231219	114400	105147140	5480	5480	5480	5480	0
454	20231219	114300	105147140	5480	5480	5480	5480	0
455	20231219	114200	105147140	5480	5480	5480	5480	0
456	20231219	114100	105147140	5480	5480	5480	5480	2
457	20231219	114000	105136180	5460	5490	5490	5460	3
458	20231219	113900	105119770	5470	5490	5490	5470	516
459	20231219	113800	102297230	5470	5470	5470	5470	233
460	20231219	113700	101022720	5470	5470	5470	5470	0
461	20231219	113600	101022720	5470	5470	5470	5470	0
462	20231219	113500	101022720	5470	5470	5470	5470	0
463	20231219	113400	101022720	5470	5470	5470	5470	3
464	20231219	113300	101006310	5490	5490	5490	5490	0
465	20231219	113200	101006310	5490	5490	5490	5490	0
466	20231219	113100	101006310	5490	5490	5490	5490	10
467	20231219	113000	100951410	5490	5490	5490	5490	0
468	20231219	112900	100951410	5490	5470	5490	5470	3
469	20231219	112800	100934980	5480	5480	5490	5480	52
470	20231219	112700	100650010	5480	5480	5480	5480	0
471	20231219	112600	100650010	5480	5480	5480	5480	0
472	20231219	112500	100650010	5480	5480	5480	5480	10
473	20231219	112400	100595210	5490	5480	5490	5480	17
474	20231219	112300	100502030	5480	5480	5480	5480	0
475	20231219	112200	100502030	5480	5480	5480	5480	4
476	20231219	112100	100480110	5470	5470	5470	5470	1
477	20231219	112000	100474640	5470	5470	5470	5470	0
478	20231219	111900	100474640	5470	5470	5470	5470	1
479	20231219	111800	100469170	5470	5470	5470	5470	0
480	20231219	111700	100469170	5470	5470	5470	5470	0
481	20231219	111600	100469170	5470	5470	5470	5470	0
482	20231219	111500	100469170	5470	5470	5470	5470	0
483	20231219	111400	100469170	5470	5490	5490	5470	5
484	20231219	111300	100441800	5490	5490	5490	5490	1
485	20231219	111200	100436310	5470	5470	5470	5470	0
486	20231219	111100	100436310	5470	5470	5470	5470	0
487	20231219	111000	100436310	5470	5470	5470	5470	0
488	20231219	110900	100436310	5470	5470	5470	5470	21
489	20231219	110800	100321440	5470	5470	5470	5470	10
490	20231219	110700	100266740	5470	5470	5470	5470	0
491	20231219	110600	100266740	5470	5490	5490	5470	41
492	20231219	110500	100041670	5470	5470	5470	5470	0
493	20231219	110400	100041670	5470	5470	5490	5470	50
494	20231219	110300	99767770	5470	5490	5490	5470	22
495	20231219	110200	99647030	5490	5490	5490	5490	39
496	20231219	110100	99432920	5490	5480	5490	5470	59
497	20231219	110000	99109980	5470	5470	5470	5470	5
498	20231219	105900	99082630	5490	5490	5490	5470	59
499	20231219	105800	98759860	5460	5460	5460	5460	157
500	20231219	105700	97902640	5460	5460	5460	5460	0
501	20231219	105600	97902640	5460	5460	5460	5460	124
502	20231219	105500	97225600	5490	5490	5490	5490	0
503	20231219	105400	97225600	5490	5460	5490	5460	60
504	20231219	105300	96897970	5490	5490	5490	5490	1
505	20231219	105200	96892480	5460	5460	5490	5460	237
506	20231219	105100	95598430	5460	5460	5460	5460	80
507	20231219	105000	95161630	5490	5490	5490	5490	1
508	20231219	104900	95156140	5460	5470	5470	5460	64
509	20231219	104800	94806490	5480	5480	5480	5480	3
510	20231219	104700	94790050	5490	5490	5490	5490	0
511	20231219	104600	94790050	5490	5490	5490	5490	0
512	20231219	104500	94790050	5490	5490	5490	5490	0
513	20231219	104400	94790050	5490	5470	5490	5470	104
514	20231219	104300	94219170	5490	5490	5490	5490	18
515	20231219	104200	94120350	5490	5490	5490	5490	50
516	20231219	104100	93845850	5490	5490	5490	5490	0
517	20231219	104000	93845850	5490	5490	5490	5490	1
518	20231219	103900	93840360	5460	5470	5470	5460	1000
519	20231219	103800	88377830	5470	5470	5470	5470	0
520	20231219	103700	88377830	5470	5470	5470	5470	200
521	20231219	103600	87283830	5490	5490	5490	5490	0
522	20231219	103500	87283830	5490	5490	5490	5490	980
523	20231219	103400	81903630	5470	5470	5470	5470	19
524	20231219	103300	81799700	5490	5490	5490	5490	18
525	20231219	103200	81700880	5490	5490	5490	5490	100
526	20231219	103100	81151880	5490	5490	5490	5490	0
527	20231219	103000	81151880	5490	5490	5490	5490	2
528	20231219	102900	81140900	5490	5470	5490	5470	2
529	20231219	102800	81129940	5490	5490	5490	5490	10
530	20231219	102700	81075040	5490	5490	5490	5490	0
531	20231219	102600	81075040	5490	5490	5490	5490	0
532	20231219	102500	81075040	5490	5490	5490	5490	0
533	20231219	102400	81075040	5490	5490	5490	5490	0
534	20231219	102300	81075040	5490	5490	5490	5490	0
535	20231219	102200	81075040	5490	5490	5490	5490	0
536	20231219	102100	81075040	5490	5490	5490	5490	0
537	20231219	102000	81075040	5490	5490	5490	5490	0
538	20231219	101900	81075040	5490	5490	5490	5490	0
539	20231219	101800	81075040	5490	5490	5490	5490	0
540	20231219	101700	81075040	5490	5490	5490	5490	0
541	20231219	101600	81075040	5490	5490	5490	5490	0
542	20231219	101500	81075040	5490	5490	5490	5490	0
543	20231219	101400	81075040	5490	5490	5490	5490	1
544	20231219	101300	81069550	5470	5490	5490	5470	11
545	20231219	101200	81009180	5490	5490	5490	5490	0
546	20231219	101100	81009180	5490	5490	5490	5490	0
547	20231219	101000	81009180	5490	5490	5490	5490	1
548	20231219	100900	81003690	5460	5460	5490	5460	56
549	20231219	100800	80697900	5490	5490	5490	5490	0
550	20231219	100700	80697900	5490	5490	5490	5490	0
551	20231219	100600	80697900	5490	5480	5490	5460	202
552	20231219	100500	79591520	5490	5490	5490	5490	1
553	20231219	100400	79586030	5490	5480	5490	5480	881
554	20231219	100300	74758110	5490	5490	5490	5490	0
555	20231219	100200	74758110	5490	5490	5490	5490	0
556	20231219	100100	74758110	5490	5490	5490	5490	0
557	20231219	100000	74758110	5490	5490	5490	5490	10
558	20231219	095900	74703210	5490	5460	5490	5460	18
559	20231219	095800	74604900	5490	5490	5490	5490	0
560	20231219	095700	74604900	5490	5490	5490	5490	0
561	20231219	095600	74604900	5490	5490	5490	5490	0
562	20231219	095500	74604900	5490	5490	5490	5490	0
563	20231219	095400	74604900	5490	5470	5490	5460	537
564	20231219	095300	71668390	5470	5470	5470	5470	0
565	20231219	095200	71668390	5470	5470	5470	5470	1
566	20231219	095100	71662920	5470	5470	5470	5470	0
567	20231219	095000	71662920	5470	5470	5470	5470	0
568	20231219	094900	71662920	5470	5470	5470	5470	3
569	20231219	094800	71646510	5470	5470	5470	5470	2
570	20231219	094700	71635570	5460	5460	5460	5460	0
571	20231219	094600	71635570	5460	5460	5460	5460	0
572	20231219	094500	71635570	5460	5460	5460	5460	0
573	20231219	094400	71635570	5460	5460	5490	5460	84
574	20231219	094300	71176900	5490	5480	5490	5460	345
575	20231219	094200	69287150	5490	5490	5490	5490	0
576	20231219	094100	69287150	5490	5490	5490	5490	7
577	20231219	094000	69248720	5490	5480	5490	5480	291
578	20231219	093900	67653930	5480	5470	5480	5470	47
579	20231219	093800	67396810	5470	5470	5470	5470	2
580	20231219	093700	67385870	5480	5480	5480	5480	202
581	20231219	093600	66278910	5480	5480	5480	5480	1
582	20231219	093500	66273430	5470	5470	5470	5470	47
583	20231219	093400	66016340	5470	5480	5480	5470	4
584	20231219	093300	65994450	5480	5470	5480	5470	10
585	20231219	093200	65939670	5480	5470	5480	5470	2
586	20231219	093100	65928720	5450	5450	5480	5450	457
587	20231219	093000	63438040	5480	5470	5480	5470	21
588	20231219	092900	63323160	5450	5450	5450	5450	237
589	20231219	092800	62031510	5490	5490	5490	5490	1
590	20231219	092700	62026020	5450	5460	5490	5450	181
591	20231219	092600	61038490	5480	5490	5490	5480	40
592	20231219	092500	60819190	5490	5460	5490	5460	39
593	20231219	092400	60606220	5490	5460	5490	5460	620
594	20231219	092300	57220960	5490	5490	5490	5490	1
595	20231219	092200	57215470	5460	5490	5490	5460	47
596	20231219	092100	56958380	5490	5490	5490	5490	41
597	20231219	092000	56733290	5490	5480	5490	5480	63
598	20231219	091900	56388020	5480	5480	5480	5480	2
599	20231219	091800	56377060	5480	5460	5480	5450	575
600	20231219	091700	53227780	5460	5480	5480	5460	58
601	20231219	091600	52911060	5460	5450	5460	5450	240
602	20231219	091500	51602660	5440	5430	5440	5430	626
603	20231219	091400	48199930	5440	5480	5530	5430	4357
604	20231219	091300	24434250	5480	5480	5480	5480	10
605	20231219	091200	24379450	5530	5530	5530	5530	22
606	20231219	091100	24257790	5530	5530	5530	5530	1
607	20231219	091000	24252260	5500	5490	5500	5490	175
608	20231219	090900	23291010	5530	5530	5530	5530	0
609	20231219	090800	23291010	5530	5530	5530	5530	0
610	20231219	090700	23291010	5530	5500	5530	5500	675
611	20231219	090600	19578480	5530	5500	5530	5500	709
612	20231219	090500	15678830	5540	5540	5540	5540	10
613	20231219	090400	15623430	5540	5530	5540	5530	33
614	20231219	090300	15440930	5540	5540	5540	5540	0
615	20231219	090200	15440930	5540	5540	5540	5540	0
616	20231219	090100	15440930	5540	5540	5540	5540	0
617	20231219	090000	15440930	5540	5520	5540	5470	2814