KissMeData/180400/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202600	582153680	5530	5530	5530	5530	614
3	20231214	202500	582153680	5530	5530	5530	5530	0
4	20231214	202400	582153680	5530	5530	5530	5530	0
5	20231214	202300	582153680	5530	5530	5530	5530	0
6	20231214	202200	582153680	5530	5530	5530	5530	0
7	20231214	202100	582153680	5530	5530	5530	5530	0
8	20231214	202000	582153680	5530	5530	5530	5530	0
9	20231214	201900	582153680	5530	5530	5530	5530	0
10	20231214	201800	582153680	5530	5530	5530	5530	0
11	20231214	201700	582153680	5530	5530	5530	5530	0
12	20231214	201600	582153680	5530	5530	5530	5530	0
13	20231214	201500	582153680	5530	5530	5530	5530	0
14	20231214	201400	582153680	5530	5530	5530	5530	0
15	20231214	201300	582153680	5530	5530	5530	5530	0
16	20231214	201200	582153680	5530	5530	5530	5530	0
17	20231214	201100	582153680	5530	5530	5530	5530	0
18	20231214	201000	582153680	5530	5530	5530	5530	0
19	20231214	200900	582153680	5530	5530	5530	5530	0
20	20231214	200800	582153680	5530	5530	5530	5530	0
21	20231214	200700	582153680	5530	5530	5530	5530	0
22	20231214	200600	582153680	5530	5530	5530	5530	0
23	20231214	200500	582153680	5530	5530	5530	5530	0
24	20231214	200400	582153680	5530	5530	5530	5530	0
25	20231214	200300	582153680	5530	5530	5530	5530	0
26	20231214	200200	582153680	5530	5530	5530	5530	0
27	20231214	200100	582153680	5530	5530	5530	5530	0
28	20231214	200000	582153680	5530	5530	5530	5530	0
29	20231214	195900	582153680	5530	5530	5530	5530	0
30	20231214	195800	582153680	5530	5530	5530	5530	0
31	20231214	195700	582153680	5530	5530	5530	5530	0
32	20231214	195600	582153680	5530	5530	5530	5530	614
33	20231214	195500	582153680	5530	5530	5530	5530	0
34	20231214	195400	582153680	5530	5530	5530	5530	0
35	20231214	195300	582153680	5530	5530	5530	5530	0
36	20231214	195200	582153680	5530	5530	5530	5530	0
37	20231214	195100	582153680	5530	5530	5530	5530	0
38	20231214	195000	582153680	5530	5530	5530	5530	0
39	20231214	194900	582153680	5530	5530	5530	5530	0
40	20231214	194800	582153680	5530	5530	5530	5530	0
41	20231214	194700	582153680	5530	5530	5530	5530	0
42	20231214	194600	582153680	5530	5530	5530	5530	0
43	20231214	194500	582153680	5530	5530	5530	5530	0
44	20231214	194400	582153680	5530	5530	5530	5530	0
45	20231214	194300	582153680	5530	5530	5530	5530	0
46	20231214	194200	582153680	5530	5530	5530	5530	0
47	20231214	194100	582153680	5530	5530	5530	5530	0
48	20231214	194000	582153680	5530	5530	5530	5530	0
49	20231214	193900	582153680	5530	5530	5530	5530	0
50	20231214	193800	582153680	5530	5530	5530	5530	0
51	20231214	193700	582153680	5530	5530	5530	5530	0
52	20231214	193600	582153680	5530	5530	5530	5530	0
53	20231214	193500	582153680	5530	5530	5530	5530	0
54	20231214	193400	582153680	5530	5530	5530	5530	0
55	20231214	193300	582153680	5530	5530	5530	5530	0
56	20231214	193200	582153680	5530	5530	5530	5530	0
57	20231214	193100	582153680	5530	5530	5530	5530	0
58	20231214	193000	582153680	5530	5530	5530	5530	0
59	20231214	192900	582153680	5530	5530	5530	5530	0
60	20231214	192800	582153680	5530	5530	5530	5530	0
61	20231214	192700	582153680	5530	5530	5530	5530	0
62	20231214	192600	582153680	5530	5530	5530	5530	614
63	20231214	192500	582153680	5530	5530	5530	5530	0
64	20231214	192400	582153680	5530	5530	5530	5530	0
65	20231214	192300	582153680	5530	5530	5530	5530	0
66	20231214	192200	582153680	5530	5530	5530	5530	0
67	20231214	192100	582153680	5530	5530	5530	5530	0
68	20231214	192000	582153680	5530	5530	5530	5530	0
69	20231214	191900	582153680	5530	5530	5530	5530	0
70	20231214	191800	582153680	5530	5530	5530	5530	0
71	20231214	191700	582153680	5530	5530	5530	5530	0
72	20231214	191600	582153680	5530	5530	5530	5530	0
73	20231214	191500	582153680	5530	5530	5530	5530	0
74	20231214	191400	582153680	5530	5530	5530	5530	0
75	20231214	191300	582153680	5530	5530	5530	5530	0
76	20231214	191200	582153680	5530	5530	5530	5530	0
77	20231214	191100	582153680	5530	5530	5530	5530	0
78	20231214	191000	582153680	5530	5530	5530	5530	0
79	20231214	190900	582153680	5530	5530	5530	5530	0
80	20231214	190800	582153680	5530	5530	5530	5530	0
81	20231214	190700	582153680	5530	5530	5530	5530	0
82	20231214	190600	582153680	5530	5530	5530	5530	0
83	20231214	190500	582153680	5530	5530	5530	5530	0
84	20231214	190400	582153680	5530	5530	5530	5530	0
85	20231214	190300	582153680	5530	5530	5530	5530	0
86	20231214	190200	582153680	5530	5530	5530	5530	0
87	20231214	190100	582153680	5530	5530	5530	5530	0
88	20231214	190000	582153680	5530	5530	5530	5530	0
89	20231214	185900	582153680	5530	5530	5530	5530	0
90	20231214	185800	582153680	5530	5530	5530	5530	0
91	20231214	185700	582153680	5530	5530	5530	5530	0
92	20231214	185600	582153680	5530	5530	5530	5530	614
93	20231214	185500	582153680	5530	5530	5530	5530	0
94	20231214	185400	582153680	5530	5530	5530	5530	0
95	20231214	185300	582153680	5530	5530	5530	5530	0
96	20231214	185200	582153680	5530	5530	5530	5530	0
97	20231214	185100	582153680	5530	5530	5530	5530	0
98	20231214	185000	582153680	5530	5530	5530	5530	0
99	20231214	184900	582153680	5530	5530	5530	5530	0
100	20231214	184800	582153680	5530	5530	5530	5530	0
101	20231214	184700	582153680	5530	5530	5530	5530	0
102	20231214	184600	582153680	5530	5530	5530	5530	0
103	20231214	184500	582153680	5530	5530	5530	5530	0
104	20231214	184400	582153680	5530	5530	5530	5530	0
105	20231214	184300	582153680	5530	5530	5530	5530	0
106	20231214	184200	582153680	5530	5530	5530	5530	0
107	20231214	184100	582153680	5530	5530	5530	5530	0
108	20231214	184000	582153680	5530	5530	5530	5530	0
109	20231214	183900	582153680	5530	5530	5530	5530	0
110	20231214	183800	582153680	5530	5530	5530	5530	0
111	20231214	183700	582153680	5530	5530	5530	5530	0
112	20231214	183600	582153680	5530	5530	5530	5530	0
113	20231214	183500	582153680	5530	5530	5530	5530	0
114	20231214	183400	582153680	5530	5530	5530	5530	0
115	20231214	183300	582153680	5530	5530	5530	5530	0
116	20231214	183200	582153680	5530	5530	5530	5530	0
117	20231214	183100	582153680	5530	5530	5530	5530	0
118	20231214	183000	582153680	5530	5530	5530	5530	0
119	20231214	182900	582153680	5530	5530	5530	5530	0
120	20231214	182800	582153680	5530	5530	5530	5530	0
121	20231214	182700	582153680	5530	5530	5530	5530	0
122	20231214	182600	582153680	5530	5530	5530	5530	614
123	20231214	182500	582153680	5530	5530	5530	5530	0
124	20231214	182400	582153680	5530	5530	5530	5530	0
125	20231214	182300	582153680	5530	5530	5530	5530	0
126	20231214	182200	582153680	5530	5530	5530	5530	0
127	20231214	182100	582153680	5530	5530	5530	5530	0
128	20231214	182000	582153680	5530	5530	5530	5530	0
129	20231214	181900	582153680	5530	5530	5530	5530	0
130	20231214	181800	582153680	5530	5530	5530	5530	0
131	20231214	181700	582153680	5530	5530	5530	5530	0
132	20231214	181600	582153680	5530	5530	5530	5530	0
133	20231214	181500	582153680	5530	5530	5530	5530	0
134	20231214	181400	582153680	5530	5530	5530	5530	0
135	20231214	181300	582153680	5530	5530	5530	5530	0
136	20231214	181200	582153680	5530	5530	5530	5530	0
137	20231214	181100	582153680	5530	5530	5530	5530	0
138	20231214	181000	582153680	5530	5530	5530	5530	0
139	20231214	180900	582153680	5530	5530	5530	5530	0
140	20231214	180800	582153680	5530	5530	5530	5530	0
141	20231214	180700	582153680	5530	5530	5530	5530	0
142	20231214	180600	582153680	5530	5530	5530	5530	0
143	20231214	180500	582153680	5530	5530	5530	5530	0
144	20231214	180400	582153680	5530	5530	5530	5530	0
145	20231214	180300	582153680	5530	5530	5530	5530	0
146	20231214	180200	582153680	5530	5530	5530	5530	0
147	20231214	180100	582153680	5530	5530	5530	5530	0
148	20231214	180000	582153680	5530	5530	5530	5530	0
149	20231214	175900	582153680	5530	5530	5530	5530	0
150	20231214	175800	582153680	5530	5530	5530	5530	0
151	20231214	175700	582153680	5530	5530	5530	5530	0
152	20231214	175600	582153680	5530	5530	5530	5530	614
153	20231214	175500	582153680	5530	5530	5530	5530	0
154	20231214	175400	582153680	5530	5530	5530	5530	0
155	20231214	175300	582153680	5530	5530	5530	5530	0
156	20231214	175200	582153680	5530	5530	5530	5530	0
157	20231214	175100	582153680	5530	5530	5530	5530	0
158	20231214	175000	582153680	5530	5530	5530	5530	0
159	20231214	174900	582153680	5530	5530	5530	5530	0
160	20231214	174800	582153680	5530	5530	5530	5530	0
161	20231214	174700	582153680	5530	5530	5530	5530	0
162	20231214	174600	582153680	5530	5530	5530	5530	0
163	20231214	174500	582153680	5530	5530	5530	5530	0
164	20231214	174400	582153680	5530	5530	5530	5530	0
165	20231214	174300	582153680	5530	5530	5530	5530	0
166	20231214	174200	582153680	5530	5530	5530	5530	0
167	20231214	174100	582153680	5530	5530	5530	5530	0
168	20231214	174000	582153680	5530	5530	5530	5530	0
169	20231214	173900	582153680	5530	5530	5530	5530	0
170	20231214	173800	582153680	5530	5530	5530	5530	0
171	20231214	173700	582153680	5530	5530	5530	5530	0
172	20231214	173600	582153680	5530	5530	5530	5530	0
173	20231214	173500	582153680	5530	5530	5530	5530	0
174	20231214	173400	582153680	5530	5530	5530	5530	0
175	20231214	173300	582153680	5530	5530	5530	5530	0
176	20231214	173200	582153680	5530	5530	5530	5530	0
177	20231214	173100	582153680	5530	5530	5530	5530	0
178	20231214	173000	582153680	5530	5530	5530	5530	0
179	20231214	172900	582153680	5530	5530	5530	5530	0
180	20231214	172800	582153680	5530	5530	5530	5530	0
181	20231214	172700	582153680	5530	5530	5530	5530	0
182	20231214	172600	582153680	5530	5530	5530	5530	614
183	20231214	172500	582153680	5530	5530	5530	5530	0
184	20231214	172400	582153680	5530	5530	5530	5530	0
185	20231214	172300	582153680	5530	5530	5530	5530	0
186	20231214	172200	582153680	5530	5530	5530	5530	0
187	20231214	172100	582153680	5530	5530	5530	5530	0
188	20231214	172000	582153680	5530	5530	5530	5530	0
189	20231214	171900	582153680	5530	5530	5530	5530	0
190	20231214	171800	582153680	5530	5530	5530	5530	0
191	20231214	171700	582153680	5530	5530	5530	5530	0
192	20231214	171600	582153680	5530	5530	5530	5530	0
193	20231214	171500	582153680	5530	5530	5530	5530	0
194	20231214	171400	582153680	5530	5530	5530	5530	0
195	20231214	171300	582153680	5530	5530	5530	5530	0
196	20231214	171200	582153680	5530	5530	5530	5530	0
197	20231214	171100	582153680	5530	5530	5530	5530	0
198	20231214	171000	582153680	5530	5530	5530	5530	0
199	20231214	170900	582153680	5530	5530	5530	5530	0
200	20231214	170800	582153680	5530	5530	5530	5530	0
201	20231214	170700	582153680	5530	5530	5530	5530	0
202	20231214	170600	582153680	5530	5530	5530	5530	0
203	20231214	170500	582153680	5530	5530	5530	5530	0
204	20231214	170400	582153680	5530	5530	5530	5530	0
205	20231214	170300	582153680	5530	5530	5530	5530	0
206	20231214	170200	582153680	5530	5530	5530	5530	0
207	20231214	170100	582153680	5530	5530	5530	5530	0
208	20231214	170000	582153680	5530	5530	5530	5530	0
209	20231214	165900	582153680	5530	5530	5530	5530	0
210	20231214	165800	582153680	5530	5530	5530	5530	0
211	20231214	165700	582153680	5530	5530	5530	5530	0
212	20231214	165600	582153680	5530	5530	5530	5530	614
213	20231214	165500	582153680	5530	5530	5530	5530	0
214	20231214	165400	582153680	5530	5530	5530	5530	0
215	20231214	165300	582153680	5530	5530	5530	5530	0
216	20231214	165200	582153680	5530	5530	5530	5530	0
217	20231214	165100	582153680	5530	5530	5530	5530	0
218	20231214	165000	582153680	5530	5530	5530	5530	0
219	20231214	164900	582153680	5530	5530	5530	5530	0
220	20231214	164800	582153680	5530	5530	5530	5530	0
221	20231214	164700	582153680	5530	5530	5530	5530	0
222	20231214	164600	582153680	5530	5530	5530	5530	0
223	20231214	164500	582153680	5530	5530	5530	5530	0
224	20231214	164400	582153680	5530	5530	5530	5530	0
225	20231214	164300	582153680	5530	5530	5530	5530	0
226	20231214	164200	582153680	5530	5530	5530	5530	0
227	20231214	164100	582153680	5530	5530	5530	5530	0
228	20231214	164000	582153680	5530	5530	5530	5530	0
229	20231214	163900	582153680	5530	5530	5530	5530	0
230	20231214	163800	582153680	5530	5530	5530	5530	0
231	20231214	163700	582153680	5530	5530	5530	5530	0
232	20231214	163600	582153680	5530	5530	5530	5530	0
233	20231214	163500	582153680	5530	5530	5530	5530	0
234	20231214	163400	582153680	5530	5530	5530	5530	0
235	20231214	163300	582153680	5530	5530	5530	5530	0
236	20231214	163200	582153680	5530	5530	5530	5530	0
237	20231214	163100	582153680	5530	5530	5530	5530	0
238	20231214	163000	582153680	5530	5530	5530	5530	0
239	20231214	162900	582153680	5530	5530	5530	5530	0
240	20231214	162800	582153680	5530	5530	5530	5530	0
241	20231214	162700	582153680	5530	5530	5530	5530	0
242	20231214	162600	582153680	5530	5530	5530	5530	614
243	20231214	162500	582153680	5530	5530	5530	5530	0
244	20231214	162400	582153680	5530	5530	5530	5530	0
245	20231214	162300	582153680	5530	5530	5530	5530	0
246	20231214	162200	582153680	5530	5530	5530	5530	0
247	20231214	162100	582153680	5530	5530	5530	5530	0
248	20231214	162000	582153680	5530	5530	5530	5530	0
249	20231214	161900	582153680	5530	5530	5530	5530	0
250	20231214	161800	582153680	5530	5530	5530	5530	0
251	20231214	161700	582153680	5530	5530	5530	5530	0
252	20231214	161600	582153680	5530	5530	5530	5530	0
253	20231214	161500	582153680	5530	5530	5530	5530	0
254	20231214	161400	582153680	5530	5530	5530	5530	0
255	20231214	161300	582153680	5530	5530	5530	5530	0
256	20231214	161200	582153680	5530	5530	5530	5530	0
257	20231214	161100	582153680	5530	5530	5530	5530	0
258	20231214	161000	582153680	5530	5530	5530	5530	0
259	20231214	160900	582153680	5530	5530	5530	5530	0
260	20231214	160800	582153680	5530	5530	5530	5530	0
261	20231214	160700	582153680	5530	5530	5530	5530	0
262	20231214	160600	582153680	5530	5530	5530	5530	0
263	20231214	160500	582153680	5530	5530	5530	5530	0
264	20231214	160400	582153680	5530	5530	5530	5530	0
265	20231214	160300	582153680	5530	5530	5530	5530	0
266	20231214	160200	582153680	5530	5530	5530	5530	0
267	20231214	160100	582153680	5530	5530	5530	5530	0
268	20231214	160000	582153680	5530	5530	5530	5530	0
269	20231214	155900	582153680	5530	5530	5530	5530	0
270	20231214	155800	582153680	5530	5530	5530	5530	0
271	20231214	155700	582153680	5530	5530	5530	5530	0
272	20231214	155600	582153680	5530	5530	5530	5530	614
273	20231214	155500	582153680	5530	5530	5530	5530	0
274	20231214	155400	582153680	5530	5530	5530	5530	0
275	20231214	155300	582153680	5530	5530	5530	5530	0
276	20231214	155200	582153680	5530	5530	5530	5530	0
277	20231214	155100	582153680	5530	5530	5530	5530	0
278	20231214	155000	582153680	5530	5530	5530	5530	0
279	20231214	154900	582153680	5530	5530	5530	5530	0
280	20231214	154800	582153680	5530	5530	5530	5530	0
281	20231214	154700	582153680	5530	5530	5530	5530	0
282	20231214	154600	582153680	5530	5530	5530	5530	0
283	20231214	154500	582153680	5530	5530	5530	5530	0
284	20231214	154400	582153680	5530	5530	5530	5530	0
285	20231214	154300	582153680	5530	5530	5530	5530	0
286	20231214	154200	582153680	5530	5530	5530	5530	0
287	20231214	154100	582153680	5530	5530	5530	5530	0
288	20231214	154000	582153680	5530	5530	5530	5530	0
289	20231214	153900	582153680	5530	5530	5530	5530	0
290	20231214	153800	582153680	5530	5530	5530	5530	0
291	20231214	153700	582153680	5530	5530	5530	5530	0
292	20231214	153600	582153680	5530	5530	5530	5530	0
293	20231214	153500	582153680	5530	5530	5530	5530	0
294	20231214	153400	582153680	5530	5530	5530	5530	0
295	20231214	153300	582153680	5530	5530	5530	5530	0
296	20231214	153200	582153680	5530	5530	5530	5530	0
297	20231214	153100	582153680	5530	5530	5530	5530	0
298	20231214	153000	582153680	5530	5530	5530	5530	614
299	20231214	152900	578758260	5560	5560	5560	5560	0
300	20231214	152800	578758260	5560	5560	5560	5560	0
301	20231214	152700	578758260	5560	5560	5560	5560	0
302	20231214	152600	578758260	5560	5560	5560	5560	0
303	20231214	152500	578758260	5560	5560	5560	5560	0
304	20231214	152400	578758260	5560	5560	5560	5560	0
305	20231214	152300	578758260	5560	5560	5560	5560	0
306	20231214	152200	578758260	5560	5560	5560	5560	0
307	20231214	152100	578758260	5560	5560	5560	5560	0
308	20231214	152000	578758260	5560	5560	5560	5560	0
309	20231214	151900	578758260	5560	5520	5560	5510	1869
310	20231214	151800	568446830	5530	5530	5530	5530	300
311	20231214	151700	566787830	5540	5540	5540	5540	8
312	20231214	151600	566743510	5530	5550	5550	5530	28
313	20231214	151500	566588650	5550	5550	5550	5550	142
314	20231214	151400	565800550	5560	5560	5560	5560	0
315	20231214	151300	565800550	5560	5560	5560	5560	50
316	20231214	151200	565522550	5560	5560	5560	5560	0
317	20231214	151100	565522550	5560	5560	5560	5560	0
318	20231214	151000	565522550	5560	5560	5560	5560	1
319	20231214	150900	565516990	5550	5550	5550	5550	178
320	20231214	150800	564529090	5560	5560	5560	5560	1
321	20231214	150700	564523530	5550	5550	5550	5550	0
322	20231214	150600	564523530	5550	5550	5550	5550	0
323	20231214	150500	564523530	5550	5530	5550	5530	10
324	20231214	150400	564468210	5540	5540	5540	5540	150
325	20231214	150300	563637210	5540	5540	5540	5540	0
326	20231214	150200	563637210	5540	5540	5540	5540	101
327	20231214	150100	563077670	5540	5550	5550	5530	136
328	20231214	150000	562325220	5550	5530	5550	5530	3419
329	20231214	145900	543359220	5530	5530	5530	5530	0
330	20231214	145800	543359220	5530	5530	5530	5530	200
331	20231214	145700	542253220	5530	5520	5530	5520	201
332	20231214	145600	541143690	5530	5520	5530	5520	108
333	20231214	145500	540547410	5520	5520	5520	5520	0
334	20231214	145400	540547410	5520	5520	5520	5520	0
335	20231214	145300	540547410	5520	5510	5520	5510	1666
336	20231214	145200	531366750	5520	5520	5520	5520	5
337	20231214	145100	531339150	5530	5530	5530	5530	3
338	20231214	145000	531322560	5510	5530	5530	5510	13
339	20231214	144900	531250870	5510	5520	5520	5510	201
340	20231214	144800	530143320	5540	5540	5540	5540	90
341	20231214	144700	529644720	5530	5530	5530	5530	200
342	20231214	144600	528538720	5530	5520	5530	5520	6
343	20231214	144500	528505560	5510	5530	5530	5510	53
344	20231214	144400	528213490	5530	5530	5530	5530	100
345	20231214	144300	527660490	5530	5530	5530	5530	2
346	20231214	144200	527649430	5530	5530	5530	5530	100
347	20231214	144100	527096430	5530	5520	5530	5520	99
348	20231214	144000	526549940	5520	5520	5520	5520	1
349	20231214	143900	526544420	5520	5520	5520	5520	6
350	20231214	143800	526511300	5520	5510	5520	5510	5
351	20231214	143700	526483710	5520	5520	5520	5520	0
352	20231214	143600	526483710	5520	5520	5520	5520	147
353	20231214	143500	525672270	5520	5520	5520	5520	50
354	20231214	143400	525396270	5530	5530	5530	5530	16
355	20231214	143300	525307790	5510	5510	5510	5510	0
356	20231214	143200	525307790	5510	5510	5510	5510	0
357	20231214	143100	525307790	5510	5530	5530	5510	625
358	20231214	143000	521864020	5510	5520	5520	5510	1000
359	20231214	142900	516351770	5530	5530	5530	5530	38
360	20231214	142800	516141630	5540	5540	5540	5540	0
361	20231214	142700	516141630	5540	5530	5540	5530	11
362	20231214	142600	516080790	5530	5530	5530	5530	2
363	20231214	142500	516069730	5530	5530	5530	5530	10
364	20231214	142400	516014430	5530	5540	5540	5530	11
365	20231214	142300	515953590	5530	5530	5530	5530	0
366	20231214	142200	515953590	5530	5530	5530	5530	0
367	20231214	142100	515953590	5530	5530	5530	5530	2
368	20231214	142000	515942530	5530	5530	5530	5530	10
369	20231214	141900	515887230	5540	5530	5540	5530	101
370	20231214	141800	515328690	5530	5530	5530	5530	500
371	20231214	141700	512563690	5510	5510	5510	5510	80
372	20231214	141600	512122890	5510	5510	5510	5510	0
373	20231214	141500	512122890	5510	5510	5510	5510	0
374	20231214	141400	512122890	5510	5510	5510	5510	21
375	20231214	141300	512007180	5510	5510	5510	5510	0
376	20231214	141200	512007180	5510	5510	5510	5510	200
377	20231214	141100	510905180	5500	5500	5500	5500	0
378	20231214	141000	510905180	5500	5520	5520	5500	6000
379	20231214	140900	477868180	5560	5560	5560	5560	0
380	20231214	140800	477868180	5560	5560	5560	5560	0
381	20231214	140700	477868180	5560	5560	5560	5560	0
382	20231214	140600	477868180	5560	5560	5560	5560	0
383	20231214	140500	477868180	5560	5520	5560	5520	1557
384	20231214	140400	469248400	5530	5530	5530	5530	696
385	20231214	140300	465399520	5540	5540	5540	5540	348
386	20231214	140200	463471600	5560	5560	5560	5560	0
387	20231214	140100	463471600	5560	5560	5560	5560	0
388	20231214	140000	463471600	5560	5560	5560	5560	0
389	20231214	135900	463471600	5560	5560	5560	5560	0
390	20231214	135800	463471600	5560	5560	5560	5560	0
391	20231214	135700	463471600	5560	5560	5560	5560	0
392	20231214	135600	463471600	5560	5560	5560	5560	1
393	20231214	135500	463466040	5540	5540	5540	5540	443
394	20231214	135400	461011820	5560	5560	5560	5560	0
395	20231214	135300	461011820	5560	5560	5560	5560	26
396	20231214	135200	460867260	5560	5560	5560	5560	70
397	20231214	135100	460478060	5550	5550	5550	5550	0
398	20231214	135000	460478060	5550	5550	5550	5550	0
399	20231214	134900	460478060	5550	5550	5550	5550	11
400	20231214	134800	460417010	5550	5550	5550	5550	227
401	20231214	134700	459157160	5550	5550	5550	5550	184
402	20231214	134600	458135960	5560	5560	5560	5560	3
403	20231214	134500	458119280	5560	5560	5560	5560	0
404	20231214	134400	458119280	5560	5560	5560	5560	2
405	20231214	134300	458108160	5570	5570	5570	5570	1
406	20231214	134200	458102590	5560	5560	5560	5560	0
407	20231214	134100	458102590	5560	5560	5560	5560	597
408	20231214	134000	454783270	5560	5560	5560	5560	0
409	20231214	133900	454783270	5560	5560	5560	5560	50
410	20231214	133800	454505270	5570	5570	5570	5570	0
411	20231214	133700	454505270	5570	5570	5570	5570	326
412	20231214	133600	452689450	5570	5570	5570	5570	1145
413	20231214	133500	446311800	5570	5570	5570	5570	204
414	20231214	133400	445175520	5570	5570	5570	5570	1010
415	20231214	133300	439549820	5570	5570	5570	5570	2
416	20231214	133200	439538680	5560	5560	5560	5560	13
417	20231214	133100	439466400	5560	5560	5560	5560	57
418	20231214	133000	439149480	5560	5560	5560	5560	143
419	20231214	132900	438354400	5550	5550	5550	5550	0
420	20231214	132800	438354400	5550	5550	5550	5550	1
421	20231214	132700	438348850	5560	5560	5560	5560	0
422	20231214	132600	438348850	5560	5560	5560	5560	18
423	20231214	132500	438248770	5570	5570	5570	5570	1
424	20231214	132400	438243200	5560	5560	5560	5560	2
425	20231214	132300	438232080	5560	5560	5560	5560	2
426	20231214	132200	438220960	5550	5550	5550	5550	0
427	20231214	132100	438220960	5550	5550	5550	5550	0
428	20231214	132000	438220960	5550	5550	5550	5550	0
429	20231214	131900	438220960	5550	5560	5560	5550	500
430	20231214	131800	435444960	5570	5570	5570	5570	11
431	20231214	131700	435383690	5570	5570	5570	5570	95
432	20231214	131600	434854540	5570	5570	5570	5570	210
433	20231214	131500	433684840	5570	5570	5570	5570	0
434	20231214	131400	433684840	5570	5570	5570	5570	0
435	20231214	131300	433684840	5570	5570	5570	5570	10
436	20231214	131200	433629140	5570	5570	5570	5570	110
437	20231214	131100	433016440	5570	5560	5570	5560	780
438	20231214	131000	428673660	5550	5550	5550	5550	0
439	20231214	130900	428673660	5550	5550	5550	5550	11
440	20231214	130800	428612610	5540	5560	5560	5540	347
441	20231214	130700	426689890	5560	5540	5560	5540	10
442	20231214	130600	426634470	5540	5540	5540	5540	0
443	20231214	130500	426634470	5540	5540	5540	5540	17
444	20231214	130400	426540290	5540	5540	5540	5540	2
445	20231214	130300	426529210	5540	5540	5540	5540	0
446	20231214	130200	426529210	5540	5540	5540	5540	0
447	20231214	130100	426529210	5540	5520	5540	5520	7
448	20231214	130000	426490450	5540	5520	5540	5520	2
449	20231214	125900	426479390	5540	5540	5540	5540	0
450	20231214	125800	426479390	5540	5520	5540	5520	2
451	20231214	125700	426468330	5530	5530	5530	5530	0
452	20231214	125600	426468330	5530	5530	5530	5530	0
453	20231214	125500	426468330	5530	5530	5530	5530	0
454	20231214	125400	426468330	5530	5530	5530	5530	0
455	20231214	125300	426468330	5530	5530	5530	5530	0
456	20231214	125200	426468330	5530	5530	5530	5530	0
457	20231214	125100	426468330	5530	5530	5530	5530	110
458	20231214	125000	425860030	5530	5530	5530	5530	10
459	20231214	124900	425804730	5510	5510	5510	5510	309
460	20231214	124800	424102140	5520	5520	5520	5520	221
461	20231214	124700	422882220	5510	5530	5530	5510	1569
462	20231214	124600	414228780	5520	5520	5520	5520	0
463	20231214	124500	414228780	5520	5520	5520	5520	1
464	20231214	124400	414223260	5530	5530	5530	5530	50
465	20231214	124300	413946760	5530	5530	5530	5530	0
466	20231214	124200	413946760	5530	5530	5530	5530	1
467	20231214	124100	413941230	5510	5510	5510	5510	0
468	20231214	124000	413941230	5510	5510	5510	5510	1363
469	20231214	123900	406431100	5510	5510	5510	5510	1104
470	20231214	123800	400348060	5510	5510	5510	5510	2103
471	20231214	123700	388760530	5510	5510	5510	5510	600
472	20231214	123600	385454530	5520	5510	5520	5510	216
473	20231214	123500	384263870	5510	5520	5520	5510	5369
474	20231214	123400	354675670	5520	5520	5520	5520	1916
475	20231214	123300	344099350	5530	5540	5540	5530	1652
476	20231214	123200	334963780	5540	5540	5540	5540	0
477	20231214	123100	334963780	5540	5540	5540	5540	0
478	20231214	123000	334963780	5540	5550	5550	5540	576
479	20231214	122900	331768180	5560	5560	5560	5560	1
480	20231214	122800	331762620	5560	5560	5560	5560	0
481	20231214	122700	331762620	5560	5560	5560	5560	0
482	20231214	122600	331762620	5560	5560	5560	5560	0
483	20231214	122500	331762620	5560	5560	5560	5560	0
484	20231214	122400	331762620	5560	5560	5560	5560	50
485	20231214	122300	331484620	5550	5550	5550	5550	0
486	20231214	122200	331484620	5550	5550	5550	5550	0
487	20231214	122100	331484620	5550	5550	5550	5550	0
488	20231214	122000	331484620	5550	5560	5560	5550	145
489	20231214	121900	330679620	5560	5560	5560	5560	0
490	20231214	121800	330679620	5560	5560	5560	5560	150
491	20231214	121700	329845620	5570	5570	5570	5570	0
492	20231214	121600	329845620	5570	5570	5570	5570	40
493	20231214	121500	329622820	5570	5570	5570	5570	0
494	20231214	121400	329622820	5570	5570	5570	5570	50
495	20231214	121300	329344320	5560	5560	5560	5560	0
496	20231214	121200	329344320	5560	5560	5560	5560	68
497	20231214	121100	328966240	5570	5570	5570	5570	0
498	20231214	121000	328966240	5570	5570	5570	5570	0
499	20231214	120900	328966240	5570	5570	5570	5570	0
500	20231214	120800	328966240	5570	5570	5570	5570	0
501	20231214	120700	328966240	5570	5570	5570	5570	0
502	20231214	120600	328966240	5570	5570	5570	5570	0
503	20231214	120500	328966240	5570	5570	5570	5570	0
504	20231214	120400	328966240	5570	5570	5570	5570	1
505	20231214	120300	328960670	5560	5560	5560	5560	100
506	20231214	120200	328404670	5560	5560	5560	5560	0
507	20231214	120100	328404670	5560	5560	5560	5560	104
508	20231214	120000	327826430	5580	5580	5580	5580	0
509	20231214	115900	327826430	5580	5580	5580	5580	2
510	20231214	115800	327815270	5560	5560	5560	5560	200
511	20231214	115700	326703270	5580	5580	5580	5580	0
512	20231214	115600	326703270	5580	5580	5580	5580	0
513	20231214	115500	326703270	5580	5580	5580	5580	0
514	20231214	115400	326703270	5580	5580	5580	5580	0
515	20231214	115300	326703270	5580	5580	5580	5580	0
516	20231214	115200	326703270	5580	5580	5580	5580	0
517	20231214	115100	326703270	5580	5580	5580	5580	1
518	20231214	115000	326697690	5560	5560	5560	5560	0
519	20231214	114900	326697690	5560	5580	5580	5560	189
520	20231214	114800	325645070	5580	5580	5580	5580	0
521	20231214	114700	325645070	5580	5580	5580	5580	0
522	20231214	114600	325645070	5580	5580	5580	5580	10
523	20231214	114500	325589270	5580	5580	5580	5580	1
524	20231214	114400	325583690	5580	5580	5580	5580	0
525	20231214	114300	325583690	5580	5580	5580	5580	0
526	20231214	114200	325583690	5580	5580	5580	5580	40
527	20231214	114100	325360490	5580	5580	5580	5580	0
528	20231214	114000	325360490	5580	5580	5580	5580	0
529	20231214	113900	325360490	5580	5580	5580	5580	0
530	20231214	113800	325360490	5580	5580	5580	5580	20
531	20231214	113700	325248890	5580	5580	5580	5570	41
532	20231214	113600	325020310	5580	5580	5580	5580	0
533	20231214	113500	325020310	5580	5580	5580	5580	0
534	20231214	113400	325020310	5580	5560	5580	5560	2
535	20231214	113300	325009170	5580	5580	5580	5580	0
536	20231214	113200	325009170	5580	5580	5580	5580	0
537	20231214	113100	325009170	5580	5580	5580	5580	0
538	20231214	113000	325009170	5580	5580	5580	5580	0
539	20231214	112900	325009170	5580	5560	5580	5560	31
540	20231214	112800	324836790	5560	5560	5560	5550	49
541	20231214	112700	324564740	5570	5580	5580	5570	759
542	20231214	112600	320336910	5600	5600	5600	5600	0
543	20231214	112500	320336910	5600	5600	5600	5600	19
544	20231214	112400	320230510	5590	5590	5590	5590	3
545	20231214	112300	320213740	5600	5600	5600	5600	0
546	20231214	112200	320213740	5600	5600	5600	5600	2
547	20231214	112100	320202540	5570	5560	5570	5550	1017
548	20231214	112000	314552980	5570	5570	5570	5570	364
549	20231214	111900	312525500	5570	5580	5580	5560	869
550	20231214	111800	307687330	5580	5580	5580	5580	251
551	20231214	111700	306286750	5600	5600	5600	5600	1
552	20231214	111600	306281150	5570	5590	5590	5570	491
553	20231214	111500	303543340	5600	5580	5600	5580	21
554	20231214	111400	303426140	5600	5600	5600	5600	0
555	20231214	111300	303426140	5600	5600	5600	5600	0
556	20231214	111200	303426140	5600	5600	5600	5580	12
557	20231214	111100	303359140	5580	5580	5580	5580	2
558	20231214	111000	303347980	5600	5600	5600	5600	0
559	20231214	110900	303347980	5600	5600	5600	5600	0
560	20231214	110800	303347980	5600	5600	5600	5600	284
561	20231214	110700	301757580	5600	5600	5600	5600	1
562	20231214	110600	301751980	5570	5570	5570	5570	200
563	20231214	110500	300637980	5600	5600	5600	5600	0
564	20231214	110400	300637980	5600	5570	5600	5570	2
565	20231214	110300	300626810	5600	5600	5600	5600	0
566	20231214	110200	300626810	5600	5600	5600	5600	90
567	20231214	110100	300122810	5600	5600	5600	5600	10
568	20231214	110000	300066810	5600	5600	5600	5600	78
569	20231214	105900	299630010	5600	5600	5600	5600	1
570	20231214	105800	299624410	5600	5600	5600	5600	0
571	20231214	105700	299624410	5600	5560	5600	5550	568
572	20231214	105600	296467790	5570	5570	5570	5570	1063
573	20231214	105500	290546880	5570	5570	5570	5570	0
574	20231214	105400	290546880	5570	5570	5570	5570	0
575	20231214	105300	290546880	5570	5570	5570	5570	10
576	20231214	105200	290491180	5570	5570	5570	5570	3
577	20231214	105100	290474470	5590	5590	5590	5590	2
578	20231214	105000	290463290	5590	5590	5590	5590	500
579	20231214	104900	287668290	5580	5590	5590	5580	201
580	20231214	104800	286544720	5600	5600	5600	5600	0
581	20231214	104700	286544720	5600	5600	5600	5600	0
582	20231214	104600	286544720	5600	5600	5600	5600	1
583	20231214	104500	286539120	5600	5600	5600	5600	5
584	20231214	104400	286511120	5600	5600	5600	5600	400
585	20231214	104300	284271120	5570	5570	5570	5570	0
586	20231214	104200	284271120	5570	5570	5570	5570	100
587	20231214	104100	283714120	5600	5580	5600	5570	248
588	20231214	104000	282329860	5600	5590	5600	5590	1368
589	20231214	103900	274674700	5590	5590	5590	5590	0
590	20231214	103800	274674700	5590	5590	5590	5590	1
591	20231214	103700	274669110	5560	5550	5560	5550	1075
592	20231214	103600	268693940	5550	5550	5550	5550	44
593	20231214	103500	268449740	5540	5540	5540	5540	43
594	20231214	103400	268211520	5520	5520	5520	5520	0
595	20231214	103300	268211520	5520	5520	5520	5520	0
596	20231214	103200	268211520	5520	5520	5520	5520	1200
597	20231214	103100	261587520	5520	5540	5540	5520	1222
598	20231214	103000	254830300	5550	5560	5560	5550	174
599	20231214	102900	253864300	5560	5560	5560	5560	23
600	20231214	102800	253736420	5560	5560	5560	5560	0
601	20231214	102700	253736420	5560	5560	5560	5560	0
602	20231214	102600	253736420	5560	5560	5560	5560	400
603	20231214	102500	251512420	5540	5540	5540	5540	300
604	20231214	102400	249850420	5560	5560	5560	5560	50
605	20231214	102300	249572420	5560	5530	5560	5530	11
606	20231214	102200	249511560	5560	5560	5560	5530	560
607	20231214	102100	246405470	5560	5560	5560	5560	5
608	20231214	102000	246377670	5560	5550	5560	5550	435
609	20231214	101900	243960070	5500	5620	5620	5500	12262
610	20231214	101800	176124560	5630	5630	5630	5630	0
611	20231214	101700	176124560	5630	5630	5630	5630	1
612	20231214	101600	176118930	5600	5620	5640	5580	7157
613	20231214	101500	136107330	5650	5650	5650	5650	0
614	20231214	101400	136107330	5650	5620	5650	5620	81
615	20231214	101300	135652080	5650	5650	5650	5650	0
616	20231214	101200	135652080	5650	5650	5650	5650	446
617	20231214	101100	133132180	5650	5650	5650	5650	22
618	20231214	101000	133007880	5630	5630	5630	5630	101
619	20231214	100900	132439250	5650	5610	5650	5610	86
620	20231214	100800	131956750	5650	5630	5650	5610	794
621	20231214	100700	127496400	5650	5630	5660	5630	313
622	20231214	100600	125734160	5630	5670	5670	5630	499
623	20231214	100500	122923550	5670	5670	5670	5670	100
624	20231214	100400	122356550	5670	5660	5670	5660	198
625	20231214	100300	121235850	5660	5660	5660	5660	530
626	20231214	100200	118236050	5660	5660	5660	5660	0
627	20231214	100100	118236050	5660	5660	5660	5660	0
628	20231214	100000	118236050	5660	5670	5670	5660	24
629	20231214	095900	118100200	5620	5650	5670	5620	45
630	20231214	095800	117845900	5650	5630	5650	5620	1473
631	20231214	095700	109528260	5620	5620	5620	5620	31
632	20231214	095600	109354040	5610	5610	5610	5610	272
633	20231214	095500	107828120	5600	5600	5600	5600	275
634	20231214	095400	106288120	5590	5590	5590	5590	0
635	20231214	095300	106288120	5590	5600	5600	5590	45
636	20231214	095200	106036450	5600	5600	5600	5600	0
637	20231214	095100	106036450	5600	5600	5600	5600	1
638	20231214	095000	106030850	5600	5590	5600	5590	101
639	20231214	094900	105466250	5600	5600	5600	5600	40
640	20231214	094800	105242250	5600	5600	5600	5600	20
641	20231214	094700	105130250	5600	5600	5600	5600	5
642	20231214	094600	105102250	5600	5600	5600	5600	120
643	20231214	094500	104430250	5600	5600	5600	5600	1
644	20231214	094400	104424650	5610	5610	5610	5610	5
645	20231214	094300	104396600	5610	5610	5610	5610	1
646	20231214	094200	104390990	5610	5610	5610	5610	0
647	20231214	094100	104390990	5610	5610	5610	5610	30
648	20231214	094000	104222690	5610	5610	5610	5610	0
649	20231214	093900	104222690	5610	5610	5610	5610	1
650	20231214	093800	104217080	5600	5600	5600	5600	0
651	20231214	093700	104217080	5600	5600	5600	5600	118
652	20231214	093600	103556280	5600	5600	5600	5600	1
653	20231214	093500	103550680	5600	5580	5600	5560	635
654	20231214	093400	100014550	5600	5600	5600	5600	8
655	20231214	093300	99969750	5600	5600	5600	5600	1
656	20231214	093200	99964150	5580	5580	5580	5580	1000
657	20231214	093100	94384150	5600	5600	5600	5600	0
658	20231214	093000	94384150	5600	5580	5600	5580	16
659	20231214	092900	94294850	5600	5600	5600	5600	178
660	20231214	092800	93298050	5600	5600	5600	5600	0
661	20231214	092700	93298050	5600	5600	5600	5600	6
662	20231214	092600	93264450	5600	5600	5600	5600	2
663	20231214	092500	93253250	5600	5600	5600	5600	12
664	20231214	092400	93186050	5570	5600	5600	5570	320
665	20231214	092300	91400260	5610	5580	5610	5580	92
666	20231214	092200	90886870	5580	5580	5580	5580	2
667	20231214	092100	90875710	5580	5560	5580	5560	2618
668	20231214	092000	76319610	5560	5560	5560	5560	1200
669	20231214	091900	69647610	5570	5570	5570	5570	0
670	20231214	091800	69647610	5570	5580	5580	5570	1644
671	20231214	091700	60490030	5580	5590	5590	5580	1545
672	20231214	091600	51863630	5590	5590	5590	5590	12
673	20231214	091500	51796550	5600	5600	5610	5600	1949
674	20231214	091400	40881980	5610	5620	5620	5610	186
675	20231214	091300	39838480	5630	5620	5630	5610	304
676	20231214	091200	38132950	5620	5640	5640	5620	53
677	20231214	091100	37834050	5640	5640	5640	5640	1
678	20231214	091000	37828410	5610	5630	5630	5610	452
679	20231214	090900	35284660	5640	5630	5640	5630	320
680	20231214	090800	33480860	5630	5630	5630	5630	1
681	20231214	090700	33475230	5630	5640	5640	5630	13
682	20231214	090600	33401930	5650	5640	5650	5610	1087
683	20231214	090500	27283430	5640	5640	5640	5640	138
684	20231214	090400	26505110	5640	5640	5640	5640	5
685	20231214	090300	26476910	5640	5640	5650	5640	1182
686	20231214	090200	19801880	5640	5640	5640	5640	578
687	20231214	090100	16541960	5630	5630	5630	5630	2
688	20231214	090000	16530700	5620	5590	5620	5590	2957