KissMeData/238200/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204400	65666420	5260	5260	5260	5260	89
3	20231219	204300	65666420	5260	5260	5260	5260	0
4	20231219	204200	65666420	5260	5260	5260	5260	0
5	20231219	204100	65666420	5260	5260	5260	5260	0
6	20231219	204000	65666420	5260	5260	5260	5260	0
7	20231219	203900	65666420	5260	5260	5260	5260	0
8	20231219	203800	65666420	5260	5260	5260	5260	0
9	20231219	203700	65666420	5260	5260	5260	5260	0
10	20231219	203600	65666420	5260	5260	5260	5260	0
11	20231219	203500	65666420	5260	5260	5260	5260	0
12	20231219	203400	65666420	5260	5260	5260	5260	0
13	20231219	203300	65666420	5260	5260	5260	5260	0
14	20231219	203200	65666420	5260	5260	5260	5260	0
15	20231219	203100	65666420	5260	5260	5260	5260	0
16	20231219	203000	65666420	5260	5260	5260	5260	0
17	20231219	202900	65666420	5260	5260	5260	5260	0
18	20231219	202800	65666420	5260	5260	5260	5260	0
19	20231219	202700	65666420	5260	5260	5260	5260	0
20	20231219	202600	65666420	5260	5260	5260	5260	0
21	20231219	202500	65666420	5260	5260	5260	5260	0
22	20231219	202400	65666420	5260	5260	5260	5260	0
23	20231219	202300	65666420	5260	5260	5260	5260	0
24	20231219	202200	65666420	5260	5260	5260	5260	0
25	20231219	202100	65666420	5260	5260	5260	5260	0
26	20231219	202000	65666420	5260	5260	5260	5260	0
27	20231219	201900	65666420	5260	5260	5260	5260	0
28	20231219	201800	65666420	5260	5260	5260	5260	0
29	20231219	201700	65666420	5260	5260	5260	5260	0
30	20231219	201600	65666420	5260	5260	5260	5260	0
31	20231219	201500	65666420	5260	5260	5260	5260	0
32	20231219	201400	65666420	5260	5260	5260	5260	89
33	20231219	201300	65666420	5260	5260	5260	5260	0
34	20231219	201200	65666420	5260	5260	5260	5260	0
35	20231219	201100	65666420	5260	5260	5260	5260	0
36	20231219	201000	65666420	5260	5260	5260	5260	0
37	20231219	200900	65666420	5260	5260	5260	5260	0
38	20231219	200800	65666420	5260	5260	5260	5260	0
39	20231219	200700	65666420	5260	5260	5260	5260	0
40	20231219	200600	65666420	5260	5260	5260	5260	0
41	20231219	200500	65666420	5260	5260	5260	5260	0
42	20231219	200400	65666420	5260	5260	5260	5260	0
43	20231219	200300	65666420	5260	5260	5260	5260	0
44	20231219	200200	65666420	5260	5260	5260	5260	0
45	20231219	200100	65666420	5260	5260	5260	5260	0
46	20231219	200000	65666420	5260	5260	5260	5260	0
47	20231219	195900	65666420	5260	5260	5260	5260	0
48	20231219	195800	65666420	5260	5260	5260	5260	0
49	20231219	195700	65666420	5260	5260	5260	5260	0
50	20231219	195600	65666420	5260	5260	5260	5260	0
51	20231219	195500	65666420	5260	5260	5260	5260	0
52	20231219	195400	65666420	5260	5260	5260	5260	0
53	20231219	195300	65666420	5260	5260	5260	5260	0
54	20231219	195200	65666420	5260	5260	5260	5260	0
55	20231219	195100	65666420	5260	5260	5260	5260	0
56	20231219	195000	65666420	5260	5260	5260	5260	0
57	20231219	194900	65666420	5260	5260	5260	5260	0
58	20231219	194800	65666420	5260	5260	5260	5260	0
59	20231219	194700	65666420	5260	5260	5260	5260	0
60	20231219	194600	65666420	5260	5260	5260	5260	0
61	20231219	194500	65666420	5260	5260	5260	5260	0
62	20231219	194400	65666420	5260	5260	5260	5260	89
63	20231219	194300	65666420	5260	5260	5260	5260	0
64	20231219	194200	65666420	5260	5260	5260	5260	0
65	20231219	194100	65666420	5260	5260	5260	5260	0
66	20231219	194000	65666420	5260	5260	5260	5260	0
67	20231219	193900	65666420	5260	5260	5260	5260	0
68	20231219	193800	65666420	5260	5260	5260	5260	0
69	20231219	193700	65666420	5260	5260	5260	5260	0
70	20231219	193600	65666420	5260	5260	5260	5260	0
71	20231219	193500	65666420	5260	5260	5260	5260	0
72	20231219	193400	65666420	5260	5260	5260	5260	0
73	20231219	193300	65666420	5260	5260	5260	5260	0
74	20231219	193200	65666420	5260	5260	5260	5260	0
75	20231219	193100	65666420	5260	5260	5260	5260	0
76	20231219	193000	65666420	5260	5260	5260	5260	0
77	20231219	192900	65666420	5260	5260	5260	5260	0
78	20231219	192800	65666420	5260	5260	5260	5260	0
79	20231219	192700	65666420	5260	5260	5260	5260	0
80	20231219	192600	65666420	5260	5260	5260	5260	0
81	20231219	192500	65666420	5260	5260	5260	5260	0
82	20231219	192400	65666420	5260	5260	5260	5260	0
83	20231219	192300	65666420	5260	5260	5260	5260	0
84	20231219	192200	65666420	5260	5260	5260	5260	0
85	20231219	192100	65666420	5260	5260	5260	5260	0
86	20231219	192000	65666420	5260	5260	5260	5260	0
87	20231219	191900	65666420	5260	5260	5260	5260	0
88	20231219	191800	65666420	5260	5260	5260	5260	0
89	20231219	191700	65666420	5260	5260	5260	5260	0
90	20231219	191600	65666420	5260	5260	5260	5260	0
91	20231219	191500	65666420	5260	5260	5260	5260	0
92	20231219	191400	65666420	5260	5260	5260	5260	89
93	20231219	191300	65666420	5260	5260	5260	5260	0
94	20231219	191200	65666420	5260	5260	5260	5260	0
95	20231219	191100	65666420	5260	5260	5260	5260	0
96	20231219	191000	65666420	5260	5260	5260	5260	0
97	20231219	190900	65666420	5260	5260	5260	5260	0
98	20231219	190800	65666420	5260	5260	5260	5260	0
99	20231219	190700	65666420	5260	5260	5260	5260	0
100	20231219	190600	65666420	5260	5260	5260	5260	0
101	20231219	190500	65666420	5260	5260	5260	5260	0
102	20231219	190400	65666420	5260	5260	5260	5260	0
103	20231219	190300	65666420	5260	5260	5260	5260	0
104	20231219	190200	65666420	5260	5260	5260	5260	0
105	20231219	190100	65666420	5260	5260	5260	5260	0
106	20231219	190000	65666420	5260	5260	5260	5260	0
107	20231219	185900	65666420	5260	5260	5260	5260	0
108	20231219	185800	65666420	5260	5260	5260	5260	0
109	20231219	185700	65666420	5260	5260	5260	5260	0
110	20231219	185600	65666420	5260	5260	5260	5260	0
111	20231219	185500	65666420	5260	5260	5260	5260	0
112	20231219	185400	65666420	5260	5260	5260	5260	0
113	20231219	185300	65666420	5260	5260	5260	5260	0
114	20231219	185200	65666420	5260	5260	5260	5260	0
115	20231219	185100	65666420	5260	5260	5260	5260	0
116	20231219	185000	65666420	5260	5260	5260	5260	0
117	20231219	184900	65666420	5260	5260	5260	5260	0
118	20231219	184800	65666420	5260	5260	5260	5260	0
119	20231219	184700	65666420	5260	5260	5260	5260	0
120	20231219	184600	65666420	5260	5260	5260	5260	0
121	20231219	184500	65666420	5260	5260	5260	5260	0
122	20231219	184400	65666420	5260	5260	5260	5260	89
123	20231219	184300	65666420	5260	5260	5260	5260	0
124	20231219	184200	65666420	5260	5260	5260	5260	0
125	20231219	184100	65666420	5260	5260	5260	5260	0
126	20231219	184000	65666420	5260	5260	5260	5260	0
127	20231219	183900	65666420	5260	5260	5260	5260	0
128	20231219	183800	65666420	5260	5260	5260	5260	0
129	20231219	183700	65666420	5260	5260	5260	5260	0
130	20231219	183600	65666420	5260	5260	5260	5260	0
131	20231219	183500	65666420	5260	5260	5260	5260	0
132	20231219	183400	65666420	5260	5260	5260	5260	0
133	20231219	183300	65666420	5260	5260	5260	5260	0
134	20231219	183200	65666420	5260	5260	5260	5260	0
135	20231219	183100	65666420	5260	5260	5260	5260	0
136	20231219	183000	65666420	5260	5260	5260	5260	0
137	20231219	182900	65666420	5260	5260	5260	5260	0
138	20231219	182800	65666420	5260	5260	5260	5260	0
139	20231219	182700	65666420	5260	5260	5260	5260	0
140	20231219	182600	65666420	5260	5260	5260	5260	0
141	20231219	182500	65666420	5260	5260	5260	5260	0
142	20231219	182400	65666420	5260	5260	5260	5260	0
143	20231219	182300	65666420	5260	5260	5260	5260	0
144	20231219	182200	65666420	5260	5260	5260	5260	0
145	20231219	182100	65666420	5260	5260	5260	5260	0
146	20231219	182000	65666420	5260	5260	5260	5260	0
147	20231219	181900	65666420	5260	5260	5260	5260	0
148	20231219	181800	65666420	5260	5260	5260	5260	0
149	20231219	181700	65666420	5260	5260	5260	5260	0
150	20231219	181600	65666420	5260	5260	5260	5260	0
151	20231219	181500	65666420	5260	5260	5260	5260	0
152	20231219	181400	65666420	5260	5260	5260	5260	89
153	20231219	181300	65666420	5260	5260	5260	5260	0
154	20231219	181200	65666420	5260	5260	5260	5260	0
155	20231219	181100	65666420	5260	5260	5260	5260	0
156	20231219	181000	65666420	5260	5260	5260	5260	0
157	20231219	180900	65666420	5260	5260	5260	5260	0
158	20231219	180800	65666420	5260	5260	5260	5260	0
159	20231219	180700	65666420	5260	5260	5260	5260	0
160	20231219	180600	65666420	5260	5260	5260	5260	0
161	20231219	180500	65666420	5260	5260	5260	5260	0
162	20231219	180400	65666420	5260	5260	5260	5260	0
163	20231219	180300	65666420	5260	5260	5260	5260	0
164	20231219	180200	65666420	5260	5260	5260	5260	0
165	20231219	180100	65666420	5260	5260	5260	5260	0
166	20231219	180000	65666420	5260	5260	5260	5260	0
167	20231219	175900	65666420	5260	5260	5260	5260	0
168	20231219	175800	65666420	5260	5260	5260	5260	0
169	20231219	175700	65666420	5260	5260	5260	5260	0
170	20231219	175600	65666420	5260	5260	5260	5260	0
171	20231219	175500	65666420	5260	5260	5260	5260	0
172	20231219	175400	65666420	5260	5260	5260	5260	0
173	20231219	175300	65666420	5260	5260	5260	5260	0
174	20231219	175200	65666420	5260	5260	5260	5260	0
175	20231219	175100	65666420	5260	5260	5260	5260	0
176	20231219	175000	65666420	5260	5260	5260	5260	0
177	20231219	174900	65666420	5260	5260	5260	5260	0
178	20231219	174800	65666420	5260	5260	5260	5260	0
179	20231219	174700	65666420	5260	5260	5260	5260	0
180	20231219	174600	65666420	5260	5260	5260	5260	0
181	20231219	174500	65666420	5260	5260	5260	5260	0
182	20231219	174400	65666420	5260	5260	5260	5260	89
183	20231219	174300	65666420	5260	5260	5260	5260	0
184	20231219	174200	65666420	5260	5260	5260	5260	0
185	20231219	174100	65666420	5260	5260	5260	5260	0
186	20231219	174000	65666420	5260	5260	5260	5260	0
187	20231219	173900	65666420	5260	5260	5260	5260	0
188	20231219	173800	65666420	5260	5260	5260	5260	0
189	20231219	173700	65666420	5260	5260	5260	5260	0
190	20231219	173600	65666420	5260	5260	5260	5260	0
191	20231219	173500	65666420	5260	5260	5260	5260	0
192	20231219	173400	65666420	5260	5260	5260	5260	0
193	20231219	173300	65666420	5260	5260	5260	5260	0
194	20231219	173200	65666420	5260	5260	5260	5260	0
195	20231219	173100	65666420	5260	5260	5260	5260	0
196	20231219	173000	65666420	5260	5260	5260	5260	0
197	20231219	172900	65666420	5260	5260	5260	5260	0
198	20231219	172800	65666420	5260	5260	5260	5260	0
199	20231219	172700	65666420	5260	5260	5260	5260	0
200	20231219	172600	65666420	5260	5260	5260	5260	0
201	20231219	172500	65666420	5260	5260	5260	5260	0
202	20231219	172400	65666420	5260	5260	5260	5260	0
203	20231219	172300	65666420	5260	5260	5260	5260	0
204	20231219	172200	65666420	5260	5260	5260	5260	0
205	20231219	172100	65666420	5260	5260	5260	5260	0
206	20231219	172000	65666420	5260	5260	5260	5260	0
207	20231219	171900	65666420	5260	5260	5260	5260	0
208	20231219	171800	65666420	5260	5260	5260	5260	0
209	20231219	171700	65666420	5260	5260	5260	5260	0
210	20231219	171600	65666420	5260	5260	5260	5260	0
211	20231219	171500	65666420	5260	5260	5260	5260	0
212	20231219	171400	65666420	5260	5260	5260	5260	89
213	20231219	171300	65666420	5260	5260	5260	5260	0
214	20231219	171200	65666420	5260	5260	5260	5260	0
215	20231219	171100	65666420	5260	5260	5260	5260	0
216	20231219	171000	65666420	5260	5260	5260	5260	0
217	20231219	170900	65666420	5260	5260	5260	5260	0
218	20231219	170800	65666420	5260	5260	5260	5260	0
219	20231219	170700	65666420	5260	5260	5260	5260	0
220	20231219	170600	65666420	5260	5260	5260	5260	0
221	20231219	170500	65666420	5260	5260	5260	5260	0
222	20231219	170400	65666420	5260	5260	5260	5260	0
223	20231219	170300	65666420	5260	5260	5260	5260	0
224	20231219	170200	65666420	5260	5260	5260	5260	0
225	20231219	170100	65666420	5260	5260	5260	5260	0
226	20231219	170000	65666420	5260	5260	5260	5260	0
227	20231219	165900	65666420	5260	5260	5260	5260	0
228	20231219	165800	65666420	5260	5260	5260	5260	0
229	20231219	165700	65666420	5260	5260	5260	5260	0
230	20231219	165600	65666420	5260	5260	5260	5260	0
231	20231219	165500	65666420	5260	5260	5260	5260	0
232	20231219	165400	65666420	5260	5260	5260	5260	0
233	20231219	165300	65666420	5260	5260	5260	5260	0
234	20231219	165200	65666420	5260	5260	5260	5260	0
235	20231219	165100	65666420	5260	5260	5260	5260	0
236	20231219	165000	65666420	5260	5260	5260	5260	0
237	20231219	164900	65666420	5260	5260	5260	5260	0
238	20231219	164800	65666420	5260	5260	5260	5260	0
239	20231219	164700	65666420	5260	5260	5260	5260	0
240	20231219	164600	65666420	5260	5260	5260	5260	0
241	20231219	164500	65666420	5260	5260	5260	5260	0
242	20231219	164400	65666420	5260	5260	5260	5260	89
243	20231219	164300	65666420	5260	5260	5260	5260	0
244	20231219	164200	65666420	5260	5260	5260	5260	0
245	20231219	164100	65666420	5260	5260	5260	5260	0
246	20231219	164000	65666420	5260	5260	5260	5260	0
247	20231219	163900	65666420	5260	5260	5260	5260	0
248	20231219	163800	65666420	5260	5260	5260	5260	0
249	20231219	163700	65666420	5260	5260	5260	5260	0
250	20231219	163600	65666420	5260	5260	5260	5260	0
251	20231219	163500	65666420	5260	5260	5260	5260	0
252	20231219	163400	65666420	5260	5260	5260	5260	0
253	20231219	163300	65666420	5260	5260	5260	5260	0
254	20231219	163200	65666420	5260	5260	5260	5260	0
255	20231219	163100	65666420	5260	5260	5260	5260	0
256	20231219	163000	65666420	5260	5260	5260	5260	0
257	20231219	162900	65666420	5260	5260	5260	5260	0
258	20231219	162800	65666420	5260	5260	5260	5260	0
259	20231219	162700	65666420	5260	5260	5260	5260	0
260	20231219	162600	65666420	5260	5260	5260	5260	0
261	20231219	162500	65666420	5260	5260	5260	5260	0
262	20231219	162400	65666420	5260	5260	5260	5260	0
263	20231219	162300	65666420	5260	5260	5260	5260	0
264	20231219	162200	65666420	5260	5260	5260	5260	0
265	20231219	162100	65666420	5260	5260	5260	5260	0
266	20231219	162000	65666420	5260	5260	5260	5260	0
267	20231219	161900	65666420	5260	5260	5260	5260	0
268	20231219	161800	65666420	5260	5260	5260	5260	0
269	20231219	161700	65666420	5260	5260	5260	5260	0
270	20231219	161600	65666420	5260	5260	5260	5260	0
271	20231219	161500	65666420	5260	5260	5260	5260	0
272	20231219	161400	65666420	5260	5260	5260	5260	89
273	20231219	161300	65666420	5260	5260	5260	5260	0
274	20231219	161200	65666420	5260	5260	5260	5260	0
275	20231219	161100	65666420	5260	5260	5260	5260	0
276	20231219	161000	65666420	5260	5260	5260	5260	0
277	20231219	160900	65666420	5260	5260	5260	5260	0
278	20231219	160800	65666420	5260	5260	5260	5260	0
279	20231219	160700	65666420	5260	5260	5260	5260	0
280	20231219	160600	65666420	5260	5260	5260	5260	0
281	20231219	160500	65666420	5260	5260	5260	5260	0
282	20231219	160400	65666420	5260	5260	5260	5260	0
283	20231219	160300	65666420	5260	5260	5260	5260	0
284	20231219	160200	65666420	5260	5260	5260	5260	0
285	20231219	160100	65666420	5260	5260	5260	5260	0
286	20231219	160000	65666420	5260	5260	5260	5260	0
287	20231219	155900	65666420	5260	5260	5260	5260	0
288	20231219	155800	65666420	5260	5260	5260	5260	0
289	20231219	155700	65666420	5260	5260	5260	5260	0
290	20231219	155600	65666420	5260	5260	5260	5260	0
291	20231219	155500	65666420	5260	5260	5260	5260	0
292	20231219	155400	65666420	5260	5260	5260	5260	0
293	20231219	155300	65666420	5260	5260	5260	5260	0
294	20231219	155200	65666420	5260	5260	5260	5260	0
295	20231219	155100	65666420	5260	5260	5260	5260	0
296	20231219	155000	65666420	5260	5260	5260	5260	0
297	20231219	154900	65666420	5260	5260	5260	5260	0
298	20231219	154800	65666420	5260	5260	5260	5260	0
299	20231219	154700	65666420	5260	5260	5260	5260	0
300	20231219	154600	65666420	5260	5260	5260	5260	0
301	20231219	154500	65666420	5260	5260	5260	5260	0
302	20231219	154400	65666420	5260	5260	5260	5260	89
303	20231219	154300	65666420	5260	5260	5260	5260	0
304	20231219	154200	65666420	5260	5260	5260	5260	0
305	20231219	154100	65666420	5260	5260	5260	5260	0
306	20231219	154000	65666420	5260	5260	5260	5260	0
307	20231219	153900	65666420	5260	5260	5260	5260	0
308	20231219	153800	65666420	5260	5260	5260	5260	0
309	20231219	153700	65666420	5260	5260	5260	5260	0
310	20231219	153600	65666420	5260	5260	5260	5260	0
311	20231219	153500	65666420	5260	5260	5260	5260	0
312	20231219	153400	65666420	5260	5260	5260	5260	0
313	20231219	153300	65666420	5260	5260	5260	5260	0
314	20231219	153200	65666420	5260	5260	5260	5260	0
315	20231219	153100	65666420	5260	5260	5260	5260	0
316	20231219	153000	65666420	5260	5260	5260	5260	89
317	20231219	152900	65198280	5260	5260	5260	5260	0
318	20231219	152800	65198280	5260	5260	5260	5260	0
319	20231219	152700	65198280	5260	5260	5260	5260	0
320	20231219	152600	65198280	5260	5260	5260	5260	0
321	20231219	152500	65198280	5260	5260	5260	5260	0
322	20231219	152400	65198280	5260	5260	5260	5260	0
323	20231219	152300	65198280	5260	5260	5260	5260	0
324	20231219	152200	65198280	5260	5260	5260	5260	0
325	20231219	152100	65198280	5260	5260	5260	5260	0
326	20231219	152000	65198280	5260	5260	5260	5260	0
327	20231219	151900	65198280	5260	5260	5260	5260	0
328	20231219	151800	65198280	5260	5260	5260	5260	0
329	20231219	151700	65198280	5260	5260	5260	5260	0
330	20231219	151600	65198280	5260	5260	5260	5260	8
331	20231219	151500	65156200	5270	5270	5270	5270	0
332	20231219	151400	65156200	5270	5270	5270	5270	0
333	20231219	151300	65156200	5270	5270	5270	5270	0
334	20231219	151200	65156200	5270	5270	5270	5270	0
335	20231219	151100	65156200	5270	5270	5270	5270	0
336	20231219	151000	65156200	5270	5260	5270	5260	44
337	20231219	150900	64924620	5270	5270	5270	5270	0
338	20231219	150800	64924620	5270	5260	5270	5260	21
339	20231219	150700	64814140	5270	5270	5270	5270	0
340	20231219	150600	64814140	5270	5270	5270	5270	0
341	20231219	150500	64814140	5270	5270	5270	5270	0
342	20231219	150400	64814140	5270	5270	5270	5270	0
343	20231219	150300	64814140	5270	5270	5270	5270	0
344	20231219	150200	64814140	5270	5270	5270	5270	0
345	20231219	150100	64814140	5270	5270	5270	5270	10
346	20231219	150000	64761440	5260	5260	5260	5260	10
347	20231219	145900	64708840	5260	5260	5260	5260	23
348	20231219	145800	64587860	5270	5270	5270	5270	1
349	20231219	145700	64582590	5250	5250	5250	5250	0
350	20231219	145600	64582590	5250	5250	5250	5250	0
351	20231219	145500	64582590	5250	5250	5250	5250	5
352	20231219	145400	64556340	5250	5250	5250	5250	75
353	20231219	145300	64162590	5240	5240	5240	5240	0
354	20231219	145200	64162590	5240	5240	5240	5240	0
355	20231219	145100	64162590	5240	5240	5240	5240	0
356	20231219	145000	64162590	5240	5240	5240	5240	2
357	20231219	144900	64152110	5230	5230	5230	5230	80
358	20231219	144800	63733710	5250	5250	5250	5250	0
359	20231219	144700	63733710	5250	5250	5250	5250	0
360	20231219	144600	63733710	5250	5250	5250	5250	0
361	20231219	144500	63733710	5250	5250	5250	5250	1
362	20231219	144400	63728460	5230	5230	5230	5230	0
363	20231219	144300	63728460	5230	5240	5240	5230	500
364	20231219	144200	61113450	5240	5240	5240	5240	0
365	20231219	144100	61113450	5240	5240	5240	5240	50
366	20231219	144000	60851450	5250	5250	5250	5250	0
367	20231219	143900	60851450	5250	5250	5250	5250	0
368	20231219	143800	60851450	5250	5250	5250	5250	0
369	20231219	143700	60851450	5250	5250	5250	5250	0
370	20231219	143600	60851450	5250	5250	5250	5250	0
371	20231219	143500	60851450	5250	5250	5250	5250	0
372	20231219	143400	60851450	5250	5250	5250	5250	0
373	20231219	143300	60851450	5250	5250	5250	5250	0
374	20231219	143200	60851450	5250	5250	5250	5250	0
375	20231219	143100	60851450	5250	5250	5250	5250	0
376	20231219	143000	60851450	5250	5250	5250	5250	0
377	20231219	142900	60851450	5250	5250	5250	5250	0
378	20231219	142800	60851450	5250	5250	5250	5250	0
379	20231219	142700	60851450	5250	5250	5250	5250	0
380	20231219	142600	60851450	5250	5250	5250	5250	1
381	20231219	142500	60846200	5230	5230	5230	5230	0
382	20231219	142400	60846200	5230	5230	5230	5230	0
383	20231219	142300	60846200	5230	5230	5230	5230	100
384	20231219	142200	60323200	5250	5250	5250	5250	0
385	20231219	142100	60323200	5250	5250	5250	5250	0
386	20231219	142000	60323200	5250	5250	5250	5250	0
387	20231219	141900	60323200	5250	5250	5250	5250	0
388	20231219	141800	60323200	5250	5250	5250	5250	0
389	20231219	141700	60323200	5250	5250	5250	5250	0
390	20231219	141600	60323200	5250	5250	5250	5250	0
391	20231219	141500	60323200	5250	5250	5250	5250	500
392	20231219	141400	57698200	5230	5230	5230	5230	100
393	20231219	141300	57175200	5250	5250	5250	5250	0
394	20231219	141200	57175200	5250	5250	5250	5250	0
395	20231219	141100	57175200	5250	5250	5250	5250	0
396	20231219	141000	57175200	5250	5250	5250	5250	0
397	20231219	140900	57175200	5250	5250	5250	5250	0
398	20231219	140800	57175200	5250	5230	5250	5230	9
399	20231219	140700	57128110	5220	5230	5230	5220	6
400	20231219	140600	57096770	5230	5230	5230	5230	0
401	20231219	140500	57096770	5230	5230	5230	5230	30
402	20231219	140400	56939870	5230	5230	5230	5230	48
403	20231219	140300	56688830	5240	5240	5240	5240	0
404	20231219	140200	56688830	5240	5240	5240	5240	0
405	20231219	140100	56688830	5240	5240	5240	5240	0
406	20231219	140000	56688830	5240	5240	5240	5240	0
407	20231219	135900	56688830	5240	5240	5240	5240	0
408	20231219	135800	56688830	5240	5240	5240	5240	0
409	20231219	135700	56688830	5240	5240	5240	5240	0
410	20231219	135600	56688830	5240	5240	5240	5240	0
411	20231219	135500	56688830	5240	5240	5240	5240	5
412	20231219	135400	56662630	5230	5230	5230	5230	0
413	20231219	135300	56662630	5230	5230	5230	5230	0
414	20231219	135200	56662630	5230	5230	5230	5230	5
415	20231219	135100	56636480	5230	5230	5230	5230	143
416	20231219	135000	55888590	5250	5250	5250	5250	0
417	20231219	134900	55888590	5250	5250	5250	5250	0
418	20231219	134800	55888590	5250	5250	5250	5250	0
419	20231219	134700	55888590	5250	5250	5250	5250	0
420	20231219	134600	55888590	5250	5250	5250	5250	0
421	20231219	134500	55888590	5250	5250	5250	5250	0
422	20231219	134400	55888590	5250	5250	5250	5250	0
423	20231219	134300	55888590	5250	5250	5250	5250	0
424	20231219	134200	55888590	5250	5250	5250	5250	0
425	20231219	134100	55888590	5250	5250	5250	5250	0
426	20231219	134000	55888590	5250	5250	5250	5250	0
427	20231219	133900	55888590	5250	5250	5250	5250	0
428	20231219	133800	55888590	5250	5250	5250	5250	10
429	20231219	133700	55836090	5250	5250	5250	5250	0
430	20231219	133600	55836090	5250	5250	5250	5250	0
431	20231219	133500	55836090	5250	5250	5250	5250	0
432	20231219	133400	55836090	5250	5250	5250	5250	0
433	20231219	133300	55836090	5250	5250	5250	5250	0
434	20231219	133200	55836090	5250	5250	5250	5250	0
435	20231219	133100	55836090	5250	5250	5250	5250	0
436	20231219	133000	55836090	5250	5250	5250	5250	0
437	20231219	132900	55836090	5250	5250	5250	5250	0
438	20231219	132800	55836090	5250	5250	5250	5250	0
439	20231219	132700	55836090	5250	5250	5250	5250	0
440	20231219	132600	55836090	5250	5250	5250	5250	0
441	20231219	132500	55836090	5250	5240	5250	5230	1068
442	20231219	132400	50247790	5260	5260	5260	5260	0
443	20231219	132300	50247790	5260	5260	5260	5260	0
444	20231219	132200	50247790	5260	5260	5260	5260	0
445	20231219	132100	50247790	5260	5260	5260	5260	0
446	20231219	132000	50247790	5260	5260	5260	5260	0
447	20231219	131900	50247790	5260	5260	5260	5260	0
448	20231219	131800	50247790	5260	5260	5260	5260	0
449	20231219	131700	50247790	5260	5260	5260	5260	0
450	20231219	131600	50247790	5260	5260	5260	5260	0
451	20231219	131500	50247790	5260	5260	5260	5260	0
452	20231219	131400	50247790	5260	5260	5260	5260	0
453	20231219	131300	50247790	5260	5260	5260	5260	0
454	20231219	131200	50247790	5260	5260	5260	5260	0
455	20231219	131100	50247790	5260	5260	5260	5260	0
456	20231219	131000	50247790	5260	5260	5260	5260	0
457	20231219	130900	50247790	5260	5260	5260	5260	0
458	20231219	130800	50247790	5260	5260	5260	5260	0
459	20231219	130700	50247790	5260	5260	5260	5260	0
460	20231219	130600	50247790	5260	5260	5260	5260	0
461	20231219	130500	50247790	5260	5260	5260	5260	0
462	20231219	130400	50247790	5260	5260	5260	5260	0
463	20231219	130300	50247790	5260	5260	5260	5260	0
464	20231219	130200	50247790	5260	5260	5260	5260	320
465	20231219	130100	48564590	5260	5250	5260	5250	2
466	20231219	130000	48554080	5250	5250	5250	5250	40
467	20231219	125900	48344080	5250	5250	5250	5250	0
468	20231219	125800	48344080	5250	5250	5250	5250	0
469	20231219	125700	48344080	5250	5250	5250	5250	0
470	20231219	125600	48344080	5250	5250	5250	5250	0
471	20231219	125500	48344080	5250	5250	5250	5250	0
472	20231219	125400	48344080	5250	5250	5250	5250	0
473	20231219	125300	48344080	5250	5250	5250	5250	1
474	20231219	125200	48338830	5250	5250	5250	5250	0
475	20231219	125100	48338830	5250	5250	5250	5250	0
476	20231219	125000	48338830	5250	5250	5250	5250	0
477	20231219	124900	48338830	5250	5250	5250	5250	9
478	20231219	124800	48291580	5250	5250	5250	5250	0
479	20231219	124700	48291580	5250	5250	5250	5250	0
480	20231219	124600	48291580	5250	5250	5250	5250	0
481	20231219	124500	48291580	5250	5250	5250	5250	0
482	20231219	124400	48291580	5250	5250	5250	5250	0
483	20231219	124300	48291580	5250	5250	5250	5250	0
484	20231219	124200	48291580	5250	5250	5250	5250	0
485	20231219	124100	48291580	5250	5250	5250	5250	0
486	20231219	124000	48291580	5250	5250	5250	5250	0
487	20231219	123900	48291580	5250	5250	5250	5250	0
488	20231219	123800	48291580	5250	5250	5250	5250	0
489	20231219	123700	48291580	5250	5250	5250	5250	0
490	20231219	123600	48291580	5250	5250	5250	5250	1
491	20231219	123500	48286330	5220	5220	5220	5220	0
492	20231219	123400	48286330	5220	5220	5220	5220	0
493	20231219	123300	48286330	5220	5220	5220	5220	0
494	20231219	123200	48286330	5220	5220	5220	5220	0
495	20231219	123100	48286330	5220	5220	5220	5220	0
496	20231219	123000	48286330	5220	5220	5220	5220	0
497	20231219	122900	48286330	5220	5220	5220	5220	0
498	20231219	122800	48286330	5220	5220	5220	5220	0
499	20231219	122700	48286330	5220	5220	5220	5220	0
500	20231219	122600	48286330	5220	5220	5220	5220	0
501	20231219	122500	48286330	5220	5230	5230	5220	1000
502	20231219	122400	43065830	5220	5220	5220	5220	0
503	20231219	122300	43065830	5220	5220	5220	5220	0
504	20231219	122200	43065830	5220	5250	5250	5220	1401
505	20231219	122100	35731580	5260	5260	5260	5260	0
506	20231219	122000	35731580	5260	5260	5260	5260	0
507	20231219	121900	35731580	5260	5260	5260	5260	0
508	20231219	121800	35731580	5260	5260	5260	5260	0
509	20231219	121700	35731580	5260	5260	5260	5260	0
510	20231219	121600	35731580	5260	5260	5260	5260	0
511	20231219	121500	35731580	5260	5260	5260	5260	0
512	20231219	121400	35731580	5260	5260	5260	5260	0
513	20231219	121300	35731580	5260	5260	5260	5260	0
514	20231219	121200	35731580	5260	5260	5260	5260	0
515	20231219	121100	35731580	5260	5260	5260	5260	0
516	20231219	121000	35731580	5260	5260	5260	5260	0
517	20231219	120900	35731580	5260	5260	5260	5260	0
518	20231219	120800	35731580	5260	5260	5260	5260	0
519	20231219	120700	35731580	5260	5260	5260	5260	0
520	20231219	120600	35731580	5260	5260	5260	5260	0
521	20231219	120500	35731580	5260	5260	5260	5260	0
522	20231219	120400	35731580	5260	5260	5260	5260	0
523	20231219	120300	35731580	5260	5260	5260	5260	0
524	20231219	120200	35731580	5260	5260	5260	5260	0
525	20231219	120100	35731580	5260	5260	5260	5260	0
526	20231219	120000	35731580	5260	5260	5260	5260	0
527	20231219	115900	35731580	5260	5260	5260	5260	1
528	20231219	115800	35726320	5270	5270	5270	5270	0
529	20231219	115700	35726320	5270	5270	5270	5270	0
530	20231219	115600	35726320	5270	5270	5270	5270	0
531	20231219	115500	35726320	5270	5270	5270	5270	0
532	20231219	115400	35726320	5270	5270	5270	5270	0
533	20231219	115300	35726320	5270	5270	5270	5270	1
534	20231219	115200	35721050	5260	5260	5260	5260	50
535	20231219	115100	35458050	5260	5260	5260	5260	0
536	20231219	115000	35458050	5260	5260	5260	5260	0
537	20231219	114900	35458050	5260	5260	5260	5260	0
538	20231219	114800	35458050	5260	5260	5260	5260	100
539	20231219	114700	34932050	5250	5250	5250	5250	47
540	20231219	114600	34685300	5250	5250	5250	5250	0
541	20231219	114500	34685300	5250	5250	5250	5250	0
542	20231219	114400	34685300	5250	5250	5250	5250	0
543	20231219	114300	34685300	5250	5250	5250	5250	0
544	20231219	114200	34685300	5250	5250	5250	5250	0
545	20231219	114100	34685300	5250	5250	5250	5250	0
546	20231219	114000	34685300	5250	5250	5250	5250	48
547	20231219	113900	34433300	5250	5250	5250	5250	0
548	20231219	113800	34433300	5250	5250	5250	5250	0
549	20231219	113700	34433300	5250	5250	5250	5250	0
550	20231219	113600	34433300	5250	5250	5250	5250	0
551	20231219	113500	34433300	5250	5250	5250	5250	0
552	20231219	113400	34433300	5250	5250	5250	5250	0
553	20231219	113300	34433300	5250	5250	5250	5250	0
554	20231219	113200	34433300	5250	5250	5250	5250	0
555	20231219	113100	34433300	5250	5250	5250	5250	0
556	20231219	113000	34433300	5250	5250	5250	5250	0
557	20231219	112900	34433300	5250	5250	5250	5250	0
558	20231219	112800	34433300	5250	5250	5250	5250	0
559	20231219	112700	34433300	5250	5250	5250	5250	0
560	20231219	112600	34433300	5250	5250	5250	5250	0
561	20231219	112500	34433300	5250	5250	5250	5250	0
562	20231219	112400	34433300	5250	5250	5250	5250	0
563	20231219	112300	34433300	5250	5250	5250	5250	0
564	20231219	112200	34433300	5250	5250	5250	5250	0
565	20231219	112100	34433300	5250	5250	5250	5250	0
566	20231219	112000	34433300	5250	5250	5250	5250	0
567	20231219	111900	34433300	5250	5250	5250	5250	0
568	20231219	111800	34433300	5250	5250	5250	5250	0
569	20231219	111700	34433300	5250	5250	5250	5250	0
570	20231219	111600	34433300	5250	5250	5250	5250	0
571	20231219	111500	34433300	5250	5250	5250	5250	2
572	20231219	111400	34422800	5270	5270	5270	5270	0
573	20231219	111300	34422800	5270	5270	5270	5270	0
574	20231219	111200	34422800	5270	5270	5270	5270	0
575	20231219	111100	34422800	5270	5270	5270	5270	0
576	20231219	111000	34422800	5270	5270	5270	5270	0
577	20231219	110900	34422800	5270	5270	5270	5270	0
578	20231219	110800	34422800	5270	5270	5270	5270	2
579	20231219	110700	34412260	5270	5270	5270	5270	0
580	20231219	110600	34412260	5270	5270	5270	5270	0
581	20231219	110500	34412260	5270	5270	5270	5270	0
582	20231219	110400	34412260	5270	5270	5270	5270	1
583	20231219	110300	34406990	5240	5240	5240	5240	0
584	20231219	110200	34406990	5240	5240	5240	5240	0
585	20231219	110100	34406990	5240	5240	5240	5240	0
586	20231219	110000	34406990	5240	5240	5240	5240	0
587	20231219	105900	34406990	5240	5240	5240	5240	0
588	20231219	105800	34406990	5240	5240	5240	5240	0
589	20231219	105700	34406990	5240	5240	5240	5240	0
590	20231219	105600	34406990	5240	5240	5240	5240	0
591	20231219	105500	34406990	5240	5240	5240	5240	0
592	20231219	105400	34406990	5240	5240	5240	5240	0
593	20231219	105300	34406990	5240	5240	5240	5240	0
594	20231219	105200	34406990	5240	5240	5240	5240	0
595	20231219	105100	34406990	5240	5240	5240	5240	0
596	20231219	105000	34406990	5240	5240	5240	5240	0
597	20231219	104900	34406990	5240	5240	5240	5240	0
598	20231219	104800	34406990	5240	5240	5240	5240	0
599	20231219	104700	34406990	5240	5240	5240	5240	0
600	20231219	104600	34406990	5240	5240	5240	5240	0
601	20231219	104500	34406990	5240	5240	5240	5240	0
602	20231219	104400	34406990	5240	5240	5240	5240	0
603	20231219	104300	34406990	5240	5240	5240	5240	0
604	20231219	104200	34406990	5240	5240	5240	5240	0
605	20231219	104100	34406990	5240	5240	5240	5240	0
606	20231219	104000	34406990	5240	5240	5240	5240	0
607	20231219	103900	34406990	5240	5240	5240	5240	0
608	20231219	103800	34406990	5240	5240	5240	5240	18
609	20231219	103700	34312670	5240	5240	5240	5240	0
610	20231219	103600	34312670	5240	5240	5240	5240	4
611	20231219	103500	34291710	5250	5250	5250	5250	0
612	20231219	103400	34291710	5250	5250	5250	5250	3
613	20231219	103300	34275960	5260	5260	5260	5260	3
614	20231219	103200	34260180	5270	5270	5270	5270	0
615	20231219	103100	34260180	5270	5270	5270	5270	0
616	20231219	103000	34260180	5270	5270	5270	5270	0
617	20231219	102900	34260180	5270	5270	5270	5270	0
618	20231219	102800	34260180	5270	5270	5270	5270	0
619	20231219	102700	34260180	5270	5270	5270	5270	0
620	20231219	102600	34260180	5270	5270	5270	5270	0
621	20231219	102500	34260180	5270	5270	5270	5270	0
622	20231219	102400	34260180	5270	5270	5270	5270	0
623	20231219	102300	34260180	5270	5270	5270	5270	0
624	20231219	102200	34260180	5270	5270	5270	5270	0
625	20231219	102100	34260180	5270	5270	5270	5270	0
626	20231219	102000	34260180	5270	5270	5270	5270	0
627	20231219	101900	34260180	5270	5270	5270	5270	155
628	20231219	101800	33443330	5290	5290	5290	5290	0
629	20231219	101700	33443330	5290	5290	5290	5290	0
630	20231219	101600	33443330	5290	5290	5290	5290	0
631	20231219	101500	33443330	5290	5290	5290	5290	0
632	20231219	101400	33443330	5290	5290	5290	5290	0
633	20231219	101300	33443330	5290	5290	5290	5290	0
634	20231219	101200	33443330	5290	5290	5290	5290	0
635	20231219	101100	33443330	5290	5290	5290	5290	0
636	20231219	101000	33443330	5290	5290	5290	5290	1
637	20231219	100900	33438040	5270	5270	5270	5270	0
638	20231219	100800	33438040	5270	5270	5270	5270	347
639	20231219	100700	31609350	5270	5270	5270	5270	0
640	20231219	100600	31609350	5270	5270	5270	5270	4
641	20231219	100500	31588270	5300	5290	5300	5290	2
642	20231219	100400	31577680	5290	5290	5290	5290	0
643	20231219	100300	31577680	5290	5290	5290	5290	33
644	20231219	100200	31403110	5290	5290	5290	5290	1
645	20231219	100100	31397820	5270	5270	5270	5270	0
646	20231219	100000	31397820	5270	5270	5270	5270	0
647	20231219	095900	31397820	5270	5270	5270	5270	314
648	20231219	095800	29743040	5270	5270	5270	5270	0
649	20231219	095700	29743040	5270	5270	5270	5270	0
650	20231219	095600	29743040	5270	5260	5270	5260	2
651	20231219	095500	29732510	5260	5260	5260	5260	0
652	20231219	095400	29732510	5260	5260	5260	5260	0
653	20231219	095300	29732510	5260	5260	5260	5260	0
654	20231219	095200	29732510	5260	5260	5260	5260	0
655	20231219	095100	29732510	5260	5260	5260	5260	0
656	20231219	095000	29732510	5260	5260	5260	5260	0
657	20231219	094900	29732510	5260	5260	5260	5260	0
658	20231219	094800	29732510	5260	5260	5260	5260	0
659	20231219	094700	29732510	5260	5260	5260	5260	0
660	20231219	094600	29732510	5260	5270	5270	5260	192
661	20231219	094500	28720740	5270	5270	5270	5270	0
662	20231219	094400	28720740	5270	5260	5270	5260	89
663	20231219	094300	28251730	5270	5270	5270	5270	0
664	20231219	094200	28251730	5270	5270	5270	5270	0
665	20231219	094100	28251730	5270	5260	5270	5260	200
666	20231219	094000	27197810	5240	5240	5240	5240	0
667	20231219	093900	27197810	5240	5240	5240	5240	4
668	20231219	093800	27176850	5240	5240	5240	5240	0
669	20231219	093700	27176850	5240	5240	5240	5240	1
670	20231219	093600	27171610	5240	5230	5240	5230	17
671	20231219	093500	27082690	5230	5230	5230	5230	14
672	20231219	093400	27009470	5220	5220	5220	5220	106
673	20231219	093300	26456150	5220	5220	5220	5220	74
674	20231219	093200	26069870	5210	5210	5210	5210	1
675	20231219	093100	26064660	5220	5220	5220	5220	36
676	20231219	093000	25876740	5220	5220	5220	5220	116
677	20231219	092900	25271220	5220	5220	5220	5220	69
678	20231219	092800	24911040	5220	5220	5220	5220	7
679	20231219	092700	24874500	5220	5220	5220	5220	6
680	20231219	092600	24843180	5210	5220	5220	5210	20
681	20231219	092500	24738800	5220	5220	5220	5220	18
682	20231219	092400	24644840	5220	5220	5220	5220	57
683	20231219	092300	24347300	5200	5200	5200	5200	434
684	20231219	092200	22090500	5200	5220	5220	5200	2532
685	20231219	092100	8923000	5200	5270	5270	5200	1400
686	20231219	092000	1628610	5290	5270	5290	5270	74
687	20231219	091900	1237630	5270	5270	5270	5270	0
688	20231219	091800	1237630	5270	5250	5270	5250	41
689	20231219	091700	1021580	5250	5250	5250	5250	10
690	20231219	091600	969080	5260	5260	5260	5260	0
691	20231219	091500	969080	5260	5260	5260	5260	0
692	20231219	091400	969080	5260	5260	5260	5260	0
693	20231219	091300	969080	5260	5260	5260	5260	10
694	20231219	091200	916480	5270	5270	5270	5270	1
695	20231219	091100	911210	5270	5270	5270	5270	0
696	20231219	091000	911210	5270	5270	5270	5270	0
697	20231219	090900	911210	5270	5270	5270	5270	1
698	20231219	090800	905940	5280	5280	5280	5280	0
699	20231219	090700	905940	5280	5280	5280	5280	0
700	20231219	090600	905940	5280	5280	5280	5280	0
701	20231219	090500	905940	5280	5280	5280	5280	0
702	20231219	090400	905940	5280	5280	5280	5280	0
703	20231219	090300	905940	5280	5280	5280	5280	2
704	20231219	090200	895380	5280	5250	5280	5250	5
705	20231219	090100	869070	5250	5250	5250	5250	101
706	20231219	090000	338820	5230	5310	5310	5220	64