KissMeData/066130/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194100	120881080	5420	5420	5420	5420	104
3	20231219	194000	120881080	5420	5420	5420	5420	0
4	20231219	193900	120881080	5420	5420	5420	5420	0
5	20231219	193800	120881080	5420	5420	5420	5420	0
6	20231219	193700	120881080	5420	5420	5420	5420	0
7	20231219	193600	120881080	5420	5420	5420	5420	0
8	20231219	193500	120881080	5420	5420	5420	5420	0
9	20231219	193400	120881080	5420	5420	5420	5420	0
10	20231219	193300	120881080	5420	5420	5420	5420	0
11	20231219	193200	120881080	5420	5420	5420	5420	0
12	20231219	193100	120881080	5420	5420	5420	5420	0
13	20231219	193000	120881080	5420	5420	5420	5420	0
14	20231219	192900	120881080	5420	5420	5420	5420	0
15	20231219	192800	120881080	5420	5420	5420	5420	0
16	20231219	192700	120881080	5420	5420	5420	5420	0
17	20231219	192600	120881080	5420	5420	5420	5420	0
18	20231219	192500	120881080	5420	5420	5420	5420	0
19	20231219	192400	120881080	5420	5420	5420	5420	0
20	20231219	192300	120881080	5420	5420	5420	5420	0
21	20231219	192200	120881080	5420	5420	5420	5420	0
22	20231219	192100	120881080	5420	5420	5420	5420	0
23	20231219	192000	120881080	5420	5420	5420	5420	0
24	20231219	191900	120881080	5420	5420	5420	5420	0
25	20231219	191800	120881080	5420	5420	5420	5420	0
26	20231219	191700	120881080	5420	5420	5420	5420	0
27	20231219	191600	120881080	5420	5420	5420	5420	0
28	20231219	191500	120881080	5420	5420	5420	5420	0
29	20231219	191400	120881080	5420	5420	5420	5420	0
30	20231219	191300	120881080	5420	5420	5420	5420	0
31	20231219	191200	120881080	5420	5420	5420	5420	0
32	20231219	191100	120881080	5420	5420	5420	5420	104
33	20231219	191000	120881080	5420	5420	5420	5420	0
34	20231219	190900	120881080	5420	5420	5420	5420	0
35	20231219	190800	120881080	5420	5420	5420	5420	0
36	20231219	190700	120881080	5420	5420	5420	5420	0
37	20231219	190600	120881080	5420	5420	5420	5420	0
38	20231219	190500	120881080	5420	5420	5420	5420	0
39	20231219	190400	120881080	5420	5420	5420	5420	0
40	20231219	190300	120881080	5420	5420	5420	5420	0
41	20231219	190200	120881080	5420	5420	5420	5420	0
42	20231219	190100	120881080	5420	5420	5420	5420	0
43	20231219	190000	120881080	5420	5420	5420	5420	0
44	20231219	185900	120881080	5420	5420	5420	5420	0
45	20231219	185800	120881080	5420	5420	5420	5420	0
46	20231219	185700	120881080	5420	5420	5420	5420	0
47	20231219	185600	120881080	5420	5420	5420	5420	0
48	20231219	185500	120881080	5420	5420	5420	5420	0
49	20231219	185400	120881080	5420	5420	5420	5420	0
50	20231219	185300	120881080	5420	5420	5420	5420	0
51	20231219	185200	120881080	5420	5420	5420	5420	0
52	20231219	185100	120881080	5420	5420	5420	5420	0
53	20231219	185000	120881080	5420	5420	5420	5420	0
54	20231219	184900	120881080	5420	5420	5420	5420	0
55	20231219	184800	120881080	5420	5420	5420	5420	0
56	20231219	184700	120881080	5420	5420	5420	5420	0
57	20231219	184600	120881080	5420	5420	5420	5420	0
58	20231219	184500	120881080	5420	5420	5420	5420	0
59	20231219	184400	120881080	5420	5420	5420	5420	0
60	20231219	184300	120881080	5420	5420	5420	5420	0
61	20231219	184200	120881080	5420	5420	5420	5420	0
62	20231219	184100	120881080	5420	5420	5420	5420	104
63	20231219	184000	120881080	5420	5420	5420	5420	0
64	20231219	183900	120881080	5420	5420	5420	5420	0
65	20231219	183800	120881080	5420	5420	5420	5420	0
66	20231219	183700	120881080	5420	5420	5420	5420	0
67	20231219	183600	120881080	5420	5420	5420	5420	0
68	20231219	183500	120881080	5420	5420	5420	5420	0
69	20231219	183400	120881080	5420	5420	5420	5420	0
70	20231219	183300	120881080	5420	5420	5420	5420	0
71	20231219	183200	120881080	5420	5420	5420	5420	0
72	20231219	183100	120881080	5420	5420	5420	5420	0
73	20231219	183000	120881080	5420	5420	5420	5420	0
74	20231219	182900	120881080	5420	5420	5420	5420	0
75	20231219	182800	120881080	5420	5420	5420	5420	0
76	20231219	182700	120881080	5420	5420	5420	5420	0
77	20231219	182600	120881080	5420	5420	5420	5420	0
78	20231219	182500	120881080	5420	5420	5420	5420	0
79	20231219	182400	120881080	5420	5420	5420	5420	0
80	20231219	182300	120881080	5420	5420	5420	5420	0
81	20231219	182200	120881080	5420	5420	5420	5420	0
82	20231219	182100	120881080	5420	5420	5420	5420	0
83	20231219	182000	120881080	5420	5420	5420	5420	0
84	20231219	181900	120881080	5420	5420	5420	5420	0
85	20231219	181800	120881080	5420	5420	5420	5420	0
86	20231219	181700	120881080	5420	5420	5420	5420	0
87	20231219	181600	120881080	5420	5420	5420	5420	0
88	20231219	181500	120881080	5420	5420	5420	5420	0
89	20231219	181400	120881080	5420	5420	5420	5420	0
90	20231219	181300	120881080	5420	5420	5420	5420	0
91	20231219	181200	120881080	5420	5420	5420	5420	0
92	20231219	181100	120881080	5420	5420	5420	5420	104
93	20231219	181000	120881080	5420	5420	5420	5420	0
94	20231219	180900	120881080	5420	5420	5420	5420	0
95	20231219	180800	120881080	5420	5420	5420	5420	0
96	20231219	180700	120881080	5420	5420	5420	5420	0
97	20231219	180600	120881080	5420	5420	5420	5420	0
98	20231219	180500	120881080	5420	5420	5420	5420	0
99	20231219	180400	120881080	5420	5420	5420	5420	0
100	20231219	180300	120881080	5420	5420	5420	5420	0
101	20231219	180200	120881080	5420	5420	5420	5420	0
102	20231219	180100	120881080	5420	5420	5420	5420	0
103	20231219	180000	120881080	5420	5420	5420	5420	0
104	20231219	175900	120881080	5420	5420	5420	5420	0
105	20231219	175800	120881080	5420	5420	5420	5420	0
106	20231219	175700	120881080	5420	5420	5420	5420	0
107	20231219	175600	120881080	5420	5420	5420	5420	0
108	20231219	175500	120881080	5420	5420	5420	5420	0
109	20231219	175400	120881080	5420	5420	5420	5420	0
110	20231219	175300	120881080	5420	5420	5420	5420	0
111	20231219	175200	120881080	5420	5420	5420	5420	0
112	20231219	175100	120881080	5420	5420	5420	5420	0
113	20231219	175000	120881080	5420	5420	5420	5420	0
114	20231219	174900	120881080	5420	5420	5420	5420	0
115	20231219	174800	120881080	5420	5420	5420	5420	0
116	20231219	174700	120881080	5420	5420	5420	5420	0
117	20231219	174600	120881080	5420	5420	5420	5420	0
118	20231219	174500	120881080	5420	5420	5420	5420	0
119	20231219	174400	120881080	5420	5420	5420	5420	0
120	20231219	174300	120881080	5420	5420	5420	5420	0
121	20231219	174200	120881080	5420	5420	5420	5420	0
122	20231219	174100	120881080	5420	5420	5420	5420	104
123	20231219	174000	120881080	5420	5420	5420	5420	0
124	20231219	173900	120881080	5420	5420	5420	5420	0
125	20231219	173800	120881080	5420	5420	5420	5420	0
126	20231219	173700	120881080	5420	5420	5420	5420	0
127	20231219	173600	120881080	5420	5420	5420	5420	0
128	20231219	173500	120881080	5420	5420	5420	5420	0
129	20231219	173400	120881080	5420	5420	5420	5420	0
130	20231219	173300	120881080	5420	5420	5420	5420	0
131	20231219	173200	120881080	5420	5420	5420	5420	0
132	20231219	173100	120881080	5420	5420	5420	5420	0
133	20231219	173000	120881080	5420	5420	5420	5420	0
134	20231219	172900	120881080	5420	5420	5420	5420	0
135	20231219	172800	120881080	5420	5420	5420	5420	0
136	20231219	172700	120881080	5420	5420	5420	5420	0
137	20231219	172600	120881080	5420	5420	5420	5420	0
138	20231219	172500	120881080	5420	5420	5420	5420	0
139	20231219	172400	120881080	5420	5420	5420	5420	0
140	20231219	172300	120881080	5420	5420	5420	5420	0
141	20231219	172200	120881080	5420	5420	5420	5420	0
142	20231219	172100	120881080	5420	5420	5420	5420	0
143	20231219	172000	120881080	5420	5420	5420	5420	0
144	20231219	171900	120881080	5420	5420	5420	5420	0
145	20231219	171800	120881080	5420	5420	5420	5420	0
146	20231219	171700	120881080	5420	5420	5420	5420	0
147	20231219	171600	120881080	5420	5420	5420	5420	0
148	20231219	171500	120881080	5420	5420	5420	5420	0
149	20231219	171400	120881080	5420	5420	5420	5420	0
150	20231219	171300	120881080	5420	5420	5420	5420	0
151	20231219	171200	120881080	5420	5420	5420	5420	0
152	20231219	171100	120881080	5420	5420	5420	5420	104
153	20231219	171000	120881080	5420	5420	5420	5420	0
154	20231219	170900	120881080	5420	5420	5420	5420	0
155	20231219	170800	120881080	5420	5420	5420	5420	0
156	20231219	170700	120881080	5420	5420	5420	5420	0
157	20231219	170600	120881080	5420	5420	5420	5420	0
158	20231219	170500	120881080	5420	5420	5420	5420	0
159	20231219	170400	120881080	5420	5420	5420	5420	0
160	20231219	170300	120881080	5420	5420	5420	5420	0
161	20231219	170200	120881080	5420	5420	5420	5420	0
162	20231219	170100	120881080	5420	5420	5420	5420	0
163	20231219	170000	120881080	5420	5420	5420	5420	0
164	20231219	165900	120881080	5420	5420	5420	5420	0
165	20231219	165800	120881080	5420	5420	5420	5420	0
166	20231219	165700	120881080	5420	5420	5420	5420	0
167	20231219	165600	120881080	5420	5420	5420	5420	0
168	20231219	165500	120881080	5420	5420	5420	5420	0
169	20231219	165400	120881080	5420	5420	5420	5420	0
170	20231219	165300	120881080	5420	5420	5420	5420	0
171	20231219	165200	120881080	5420	5420	5420	5420	0
172	20231219	165100	120881080	5420	5420	5420	5420	0
173	20231219	165000	120881080	5420	5420	5420	5420	0
174	20231219	164900	120881080	5420	5420	5420	5420	0
175	20231219	164800	120881080	5420	5420	5420	5420	0
176	20231219	164700	120881080	5420	5420	5420	5420	0
177	20231219	164600	120881080	5420	5420	5420	5420	0
178	20231219	164500	120881080	5420	5420	5420	5420	0
179	20231219	164400	120881080	5420	5420	5420	5420	0
180	20231219	164300	120881080	5420	5420	5420	5420	0
181	20231219	164200	120881080	5420	5420	5420	5420	0
182	20231219	164100	120881080	5420	5420	5420	5420	104
183	20231219	164000	120881080	5420	5420	5420	5420	0
184	20231219	163900	120881080	5420	5420	5420	5420	0
185	20231219	163800	120881080	5420	5420	5420	5420	0
186	20231219	163700	120881080	5420	5420	5420	5420	0
187	20231219	163600	120881080	5420	5420	5420	5420	0
188	20231219	163500	120881080	5420	5420	5420	5420	0
189	20231219	163400	120881080	5420	5420	5420	5420	0
190	20231219	163300	120881080	5420	5420	5420	5420	0
191	20231219	163200	120881080	5420	5420	5420	5420	0
192	20231219	163100	120881080	5420	5420	5420	5420	0
193	20231219	163000	120881080	5420	5420	5420	5420	0
194	20231219	162900	120881080	5420	5420	5420	5420	0
195	20231219	162800	120881080	5420	5420	5420	5420	0
196	20231219	162700	120881080	5420	5420	5420	5420	0
197	20231219	162600	120881080	5420	5420	5420	5420	0
198	20231219	162500	120881080	5420	5420	5420	5420	0
199	20231219	162400	120881080	5420	5420	5420	5420	0
200	20231219	162300	120881080	5420	5420	5420	5420	0
201	20231219	162200	120881080	5420	5420	5420	5420	0
202	20231219	162100	120881080	5420	5420	5420	5420	0
203	20231219	162000	120881080	5420	5420	5420	5420	0
204	20231219	161900	120881080	5420	5420	5420	5420	0
205	20231219	161800	120881080	5420	5420	5420	5420	0
206	20231219	161700	120881080	5420	5420	5420	5420	0
207	20231219	161600	120881080	5420	5420	5420	5420	0
208	20231219	161500	120881080	5420	5420	5420	5420	0
209	20231219	161400	120881080	5420	5420	5420	5420	0
210	20231219	161300	120881080	5420	5420	5420	5420	0
211	20231219	161200	120881080	5420	5420	5420	5420	0
212	20231219	161100	120881080	5420	5420	5420	5420	104
213	20231219	161000	120881080	5420	5420	5420	5420	0
214	20231219	160900	120881080	5420	5420	5420	5420	0
215	20231219	160800	120881080	5420	5420	5420	5420	0
216	20231219	160700	120881080	5420	5420	5420	5420	0
217	20231219	160600	120881080	5420	5420	5420	5420	0
218	20231219	160500	120881080	5420	5420	5420	5420	0
219	20231219	160400	120881080	5420	5420	5420	5420	0
220	20231219	160300	120881080	5420	5420	5420	5420	0
221	20231219	160200	120881080	5420	5420	5420	5420	0
222	20231219	160100	120881080	5420	5420	5420	5420	0
223	20231219	160000	120881080	5420	5420	5420	5420	0
224	20231219	155900	120881080	5420	5420	5420	5420	0
225	20231219	155800	120881080	5420	5420	5420	5420	0
226	20231219	155700	120881080	5420	5420	5420	5420	0
227	20231219	155600	120881080	5420	5420	5420	5420	0
228	20231219	155500	120881080	5420	5420	5420	5420	0
229	20231219	155400	120881080	5420	5420	5420	5420	0
230	20231219	155300	120881080	5420	5420	5420	5420	0
231	20231219	155200	120881080	5420	5420	5420	5420	0
232	20231219	155100	120881080	5420	5420	5420	5420	0
233	20231219	155000	120881080	5420	5420	5420	5420	0
234	20231219	154900	120881080	5420	5420	5420	5420	0
235	20231219	154800	120881080	5420	5420	5420	5420	0
236	20231219	154700	120881080	5420	5420	5420	5420	0
237	20231219	154600	120881080	5420	5420	5420	5420	0
238	20231219	154500	120881080	5420	5420	5420	5420	0
239	20231219	154400	120881080	5420	5420	5420	5420	0
240	20231219	154300	120881080	5420	5420	5420	5420	0
241	20231219	154200	120881080	5420	5420	5420	5420	0
242	20231219	154100	120881080	5420	5420	5420	5420	104
243	20231219	154000	120881080	5420	5420	5420	5420	0
244	20231219	153900	120881080	5420	5420	5420	5420	0
245	20231219	153800	120881080	5420	5420	5420	5420	0
246	20231219	153700	120881080	5420	5420	5420	5420	0
247	20231219	153600	120881080	5420	5420	5420	5420	0
248	20231219	153500	120881080	5420	5420	5420	5420	0
249	20231219	153400	120881080	5420	5420	5420	5420	0
250	20231219	153300	120881080	5420	5420	5420	5420	0
251	20231219	153200	120881080	5420	5420	5420	5420	0
252	20231219	153100	120881080	5420	5420	5420	5420	0
253	20231219	153000	120881080	5420	5420	5420	5420	104
254	20231219	152900	120317400	5420	5420	5420	5420	0
255	20231219	152800	120317400	5420	5420	5420	5420	0
256	20231219	152700	120317400	5420	5420	5420	5420	0
257	20231219	152600	120317400	5420	5420	5420	5420	0
258	20231219	152500	120317400	5420	5420	5420	5420	0
259	20231219	152400	120317400	5420	5420	5420	5420	0
260	20231219	152300	120317400	5420	5420	5420	5420	0
261	20231219	152200	120317400	5420	5420	5420	5420	0
262	20231219	152100	120317400	5420	5420	5420	5420	0
263	20231219	152000	120317400	5420	5420	5420	5420	0
264	20231219	151900	120317400	5420	5400	5420	5400	2
265	20231219	151800	120306580	5420	5420	5420	5420	7
266	20231219	151700	120268640	5410	5410	5410	5410	0
267	20231219	151600	120268640	5410	5410	5410	5410	0
268	20231219	151500	120268640	5410	5410	5410	5410	10
269	20231219	151400	120214540	5410	5410	5410	5410	0
270	20231219	151300	120214540	5410	5410	5410	5410	0
271	20231219	151200	120214540	5410	5410	5410	5410	0
272	20231219	151100	120214540	5410	5410	5410	5410	0
273	20231219	151000	120214540	5410	5410	5410	5410	0
274	20231219	150900	120214540	5410	5410	5410	5410	1
275	20231219	150800	120209130	5400	5400	5400	5400	0
276	20231219	150700	120209130	5400	5400	5400	5400	0
277	20231219	150600	120209130	5400	5400	5400	5400	0
278	20231219	150500	120209130	5400	5400	5400	5400	73
279	20231219	150400	119814930	5400	5400	5400	5400	29
280	20231219	150300	119658330	5400	5400	5400	5400	0
281	20231219	150200	119658330	5400	5400	5400	5400	0
282	20231219	150100	119658330	5400	5400	5400	5400	0
283	20231219	150000	119658330	5400	5400	5400	5400	0
284	20231219	145900	119658330	5400	5400	5400	5400	1
285	20231219	145800	119652930	5400	5400	5400	5400	0
286	20231219	145700	119652930	5400	5400	5400	5400	0
287	20231219	145600	119652930	5400	5400	5400	5400	0
288	20231219	145500	119652930	5400	5400	5400	5400	1
289	20231219	145400	119647530	5420	5420	5420	5420	0
290	20231219	145300	119647530	5420	5420	5420	5420	0
291	20231219	145200	119647530	5420	5420	5420	5420	0
292	20231219	145100	119647530	5420	5420	5420	5420	0
293	20231219	145000	119647530	5420	5420	5420	5420	0
294	20231219	144900	119647530	5420	5420	5420	5420	0
295	20231219	144800	119647530	5420	5420	5420	5420	60
296	20231219	144700	119322330	5420	5410	5420	5400	65
297	20231219	144600	118970520	5420	5420	5420	5420	0
298	20231219	144500	118970520	5420	5420	5420	5420	0
299	20231219	144400	118970520	5420	5420	5420	5420	2
300	20231219	144300	118959680	5420	5420	5420	5420	1
301	20231219	144200	118954260	5420	5420	5420	5420	0
302	20231219	144100	118954260	5420	5420	5420	5420	0
303	20231219	144000	118954260	5420	5420	5420	5420	0
304	20231219	143900	118954260	5420	5420	5420	5420	0
305	20231219	143800	118954260	5420	5420	5420	5420	0
306	20231219	143700	118954260	5420	5420	5420	5420	0
307	20231219	143600	118954260	5420	5420	5420	5420	0
308	20231219	143500	118954260	5420	5420	5420	5420	184
309	20231219	143400	117956980	5420	5420	5420	5420	0
310	20231219	143300	117956980	5420	5420	5420	5420	0
311	20231219	143200	117956980	5420	5420	5420	5420	1
312	20231219	143100	117951560	5420	5420	5420	5420	0
313	20231219	143000	117951560	5420	5420	5420	5420	1
314	20231219	142900	117946140	5410	5410	5420	5410	21
315	20231219	142800	117832440	5420	5410	5420	5410	2
316	20231219	142700	117821610	5420	5410	5420	5410	2
317	20231219	142600	117810780	5390	5390	5390	5390	500
318	20231219	142500	115115780	5420	5420	5420	5420	0
319	20231219	142400	115115780	5420	5420	5420	5420	0
320	20231219	142300	115115780	5420	5410	5420	5410	2
321	20231219	142200	115104950	5390	5410	5420	5390	115
322	20231219	142100	114484690	5420	5420	5420	5420	0
323	20231219	142000	114484690	5420	5420	5420	5420	0
324	20231219	141900	114484690	5420	5410	5420	5410	5
325	20231219	141800	114457610	5410	5410	5410	5410	0
326	20231219	141700	114457610	5410	5410	5410	5410	0
327	20231219	141600	114457610	5410	5410	5410	5410	0
328	20231219	141500	114457610	5410	5410	5410	5410	7
329	20231219	141400	114419740	5420	5420	5420	5420	20
330	20231219	141300	114311340	5420	5420	5420	5420	15
331	20231219	141200	114230040	5410	5410	5410	5410	0
332	20231219	141100	114230040	5410	5410	5410	5410	2
333	20231219	141000	114219220	5420	5420	5420	5420	0
334	20231219	140900	114219220	5420	5410	5420	5410	2
335	20231219	140800	114208390	5410	5410	5410	5410	11
336	20231219	140700	114148880	5420	5410	5420	5410	3
337	20231219	140600	114132630	5420	5420	5420	5420	0
338	20231219	140500	114132630	5420	5420	5420	5420	0
339	20231219	140400	114132630	5420	5410	5420	5410	10
340	20231219	140300	114078440	5430	5390	5430	5390	787
341	20231219	140200	109826930	5380	5380	5380	5380	1
342	20231219	140100	109821550	5380	5380	5380	5380	9
343	20231219	140000	109773130	5380	5380	5380	5380	0
344	20231219	135900	109773130	5380	5380	5380	5380	0
345	20231219	135800	109773130	5380	5380	5380	5380	0
346	20231219	135700	109773130	5380	5380	5380	5380	0
347	20231219	135600	109773130	5380	5380	5380	5380	5
348	20231219	135500	109746230	5380	5380	5380	5380	0
349	20231219	135400	109746230	5380	5380	5380	5380	0
350	20231219	135300	109746230	5380	5380	5380	5380	30
351	20231219	135200	109584830	5390	5390	5390	5390	0
352	20231219	135100	109584830	5390	5390	5390	5390	0
353	20231219	135000	109584830	5390	5390	5390	5390	10
354	20231219	134900	109530930	5390	5380	5390	5380	623
355	20231219	134800	106174920	5390	5390	5390	5390	0
356	20231219	134700	106174920	5390	5390	5390	5390	0
357	20231219	134600	106174920	5390	5390	5390	5390	0
358	20231219	134500	106174920	5390	5390	5390	5390	0
359	20231219	134400	106174920	5390	5390	5390	5390	0
360	20231219	134300	106174920	5390	5390	5390	5390	0
361	20231219	134200	106174920	5390	5390	5390	5390	0
362	20231219	134100	106174920	5390	5390	5390	5390	0
363	20231219	134000	106174920	5390	5390	5390	5390	0
364	20231219	133900	106174920	5390	5390	5390	5390	35
365	20231219	133800	105986270	5390	5390	5390	5390	0
366	20231219	133700	105986270	5390	5390	5390	5390	0
367	20231219	133600	105986270	5390	5390	5390	5390	5
368	20231219	133500	105959320	5380	5380	5380	5380	80
369	20231219	133400	105528920	5380	5370	5380	5370	351
370	20231219	133300	103640550	5370	5400	5400	5370	3324
371	20231219	133200	85769040	5420	5420	5420	5420	15
372	20231219	133100	85687740	5420	5420	5420	5420	0
373	20231219	133000	85687740	5420	5420	5420	5420	1
374	20231219	132900	85682320	5420	5420	5420	5420	0
375	20231219	132800	85682320	5420	5420	5420	5420	200
376	20231219	132700	84598320	5420	5420	5420	5420	2
377	20231219	132600	84587480	5430	5420	5430	5420	35
378	20231219	132500	84397760	5420	5420	5420	5420	100
379	20231219	132400	83855760	5420	5420	5420	5420	50
380	20231219	132300	83584760	5420	5420	5420	5420	20
381	20231219	132200	83476360	5420	5420	5420	5420	0
382	20231219	132100	83476360	5420	5420	5420	5420	0
383	20231219	132000	83476360	5420	5420	5420	5420	0
384	20231219	131900	83476360	5420	5420	5420	5420	0
385	20231219	131800	83476360	5420	5420	5420	5420	9
386	20231219	131700	83427580	5430	5430	5430	5430	0
387	20231219	131600	83427580	5430	5430	5430	5430	0
388	20231219	131500	83427580	5430	5430	5430	5430	8
389	20231219	131400	83384140	5420	5420	5420	5420	1
390	20231219	131300	83378720	5420	5420	5430	5420	51
391	20231219	131200	83101810	5430	5430	5430	5430	0
392	20231219	131100	83101810	5430	5430	5430	5430	0
393	20231219	131000	83101810	5430	5430	5430	5430	0
394	20231219	130900	83101810	5430	5430	5430	5430	0
395	20231219	130800	83101810	5430	5430	5430	5430	0
396	20231219	130700	83101810	5430	5420	5430	5420	200
397	20231219	130600	82015820	5430	5430	5430	5430	0
398	20231219	130500	82015820	5430	5430	5430	5430	0
399	20231219	130400	82015820	5430	5420	5430	5420	4
400	20231219	130300	81994120	5400	5400	5400	5400	0
401	20231219	130200	81994120	5400	5400	5400	5400	0
402	20231219	130100	81994120	5400	5400	5400	5400	21
403	20231219	130000	81880720	5420	5420	5420	5420	0
404	20231219	125900	81880720	5420	5420	5420	5420	0
405	20231219	125800	81880720	5420	5420	5420	5420	0
406	20231219	125700	81880720	5420	5420	5420	5420	1
407	20231219	125600	81875300	5420	5420	5420	5420	1
408	20231219	125500	81869880	5430	5430	5430	5430	0
409	20231219	125400	81869880	5430	5420	5430	5420	80
410	20231219	125300	81435500	5430	5420	5430	5420	20
411	20231219	125200	81326910	5430	5420	5430	5420	10
412	20231219	125100	81272620	5420	5420	5420	5420	1
413	20231219	125000	81267200	5430	5420	5430	5420	42
414	20231219	124900	81039510	5400	5400	5400	5400	0
415	20231219	124800	81039510	5400	5400	5400	5400	0
416	20231219	124700	81039510	5400	5400	5400	5400	0
417	20231219	124600	81039510	5400	5400	5400	5400	111
418	20231219	124500	80440110	5420	5420	5420	5420	300
419	20231219	124400	78814110	5420	5420	5420	5420	0
420	20231219	124300	78814110	5420	5420	5420	5420	0
421	20231219	124200	78814110	5420	5420	5420	5420	0
422	20231219	124100	78814110	5420	5420	5420	5420	0
423	20231219	124000	78814110	5420	5420	5420	5420	0
424	20231219	123900	78814110	5420	5420	5420	5420	0
425	20231219	123800	78814110	5420	5420	5420	5420	350
426	20231219	123700	76917110	5400	5400	5400	5400	1
427	20231219	123600	76911710	5400	5400	5400	5400	0
428	20231219	123500	76911710	5400	5400	5400	5400	0
429	20231219	123400	76911710	5400	5400	5400	5400	0
430	20231219	123300	76911710	5400	5400	5400	5400	0
431	20231219	123200	76911710	5400	5400	5400	5400	0
432	20231219	123100	76911710	5400	5400	5400	5400	0
433	20231219	123000	76911710	5400	5400	5400	5400	0
434	20231219	122900	76911710	5400	5400	5400	5400	0
435	20231219	122800	76911710	5400	5400	5400	5400	0
436	20231219	122700	76911710	5400	5400	5400	5400	4
437	20231219	122600	76890110	5410	5410	5410	5410	0
438	20231219	122500	76890110	5410	5410	5410	5410	10
439	20231219	122400	76836010	5420	5420	5420	5420	300
440	20231219	122300	75210010	5420	5420	5420	5420	2
441	20231219	122200	75199170	5460	5420	5460	5420	160
442	20231219	122100	74329030	5430	5420	5430	5420	220
443	20231219	122000	73135630	5430	5430	5430	5360	3800
444	20231219	121900	52686770	5450	5450	5450	5450	200
445	20231219	121800	51596770	5450	5450	5450	5450	100
446	20231219	121700	51051770	5450	5450	5450	5450	0
447	20231219	121600	51051770	5450	5450	5450	5450	0
448	20231219	121500	51051770	5450	5450	5450	5450	0
449	20231219	121400	51051770	5450	5450	5450	5450	0
450	20231219	121300	51051770	5450	5450	5450	5450	0
451	20231219	121200	51051770	5450	5450	5450	5450	57
452	20231219	121100	50741120	5450	5450	5450	5450	0
453	20231219	121000	50741120	5450	5450	5450	5450	0
454	20231219	120900	50741120	5450	5450	5450	5450	0
455	20231219	120800	50741120	5450	5450	5450	5450	143
456	20231219	120700	49961770	5450	5450	5450	5450	0
457	20231219	120600	49961770	5450	5450	5450	5450	0
458	20231219	120500	49961770	5450	5430	5450	5430	51
459	20231219	120400	49683840	5410	5410	5410	5410	0
460	20231219	120300	49683840	5410	5410	5410	5410	0
461	20231219	120200	49683840	5410	5410	5410	5410	0
462	20231219	120100	49683840	5410	5410	5410	5410	0
463	20231219	120000	49683840	5410	5410	5410	5410	0
464	20231219	115900	49683840	5410	5410	5410	5410	0
465	20231219	115800	49683840	5410	5450	5450	5410	28
466	20231219	115700	49531570	5470	5470	5470	5470	0
467	20231219	115600	49531570	5470	5470	5470	5470	7
468	20231219	115500	49493280	5470	5460	5470	5460	346
469	20231219	115400	47600690	5460	5460	5460	5460	12
470	20231219	115300	47535170	5460	5460	5460	5460	190
471	20231219	115200	46497770	5460	5460	5460	5460	310
472	20231219	115100	44805170	5450	5450	5450	5450	0
473	20231219	115000	44805170	5450	5450	5450	5450	0
474	20231219	114900	44805170	5450	5450	5450	5450	2
475	20231219	114800	44794270	5460	5450	5460	5450	9
476	20231219	114700	44745210	5450	5450	5450	5450	7
477	20231219	114600	44707060	5440	5440	5440	5440	3
478	20231219	114500	44690740	5450	5430	5450	5430	51
479	20231219	114400	44412810	5450	5450	5450	5450	0
480	20231219	114300	44412810	5450	5450	5450	5450	0
481	20231219	114200	44412810	5450	5450	5450	5450	0
482	20231219	114100	44412810	5450	5450	5450	5450	0
483	20231219	114000	44412810	5450	5450	5450	5450	0
484	20231219	113900	44412810	5450	5450	5450	5450	0
485	20231219	113800	44412810	5450	5450	5450	5450	0
486	20231219	113700	44412810	5450	5450	5450	5450	0
487	20231219	113600	44412810	5450	5430	5450	5430	50
488	20231219	113500	44140330	5410	5410	5410	5410	0
489	20231219	113400	44140330	5410	5410	5410	5410	0
490	20231219	113300	44140330	5410	5410	5410	5410	0
491	20231219	113200	44140330	5410	5410	5410	5410	0
492	20231219	113100	44140330	5410	5410	5410	5410	0
493	20231219	113000	44140330	5410	5410	5410	5410	0
494	20231219	112900	44140330	5410	5410	5410	5410	0
495	20231219	112800	44140330	5410	5410	5410	5410	0
496	20231219	112700	44140330	5410	5410	5410	5410	0
497	20231219	112600	44140330	5410	5410	5410	5410	0
498	20231219	112500	44140330	5410	5410	5410	5410	0
499	20231219	112400	44140330	5410	5410	5410	5410	1
500	20231219	112300	44134920	5430	5430	5430	5430	0
501	20231219	112200	44134920	5430	5430	5430	5430	0
502	20231219	112100	44134920	5430	5430	5430	5430	1
503	20231219	112000	44129490	5460	5460	5460	5460	0
504	20231219	111900	44129490	5460	5430	5460	5430	100
505	20231219	111800	43583580	5450	5400	5450	5400	150
506	20231219	111700	42767460	5390	5390	5390	5390	0
507	20231219	111600	42767460	5390	5390	5390	5390	0
508	20231219	111500	42767460	5390	5390	5390	5390	0
509	20231219	111400	42767460	5390	5400	5400	5390	60
510	20231219	111300	42443710	5400	5400	5440	5400	393
511	20231219	111200	40319660	5450	5450	5450	5450	0
512	20231219	111100	40319660	5450	5450	5450	5450	0
513	20231219	111000	40319660	5450	5450	5450	5450	0
514	20231219	110900	40319660	5450	5450	5450	5450	0
515	20231219	110800	40319660	5450	5420	5450	5420	27
516	20231219	110700	40172540	5420	5420	5420	5420	1
517	20231219	110600	40167120	5410	5400	5410	5400	193
518	20231219	110500	39123100	5380	5380	5380	5380	0
519	20231219	110400	39123100	5380	5380	5380	5380	0
520	20231219	110300	39123100	5380	5380	5380	5380	0
521	20231219	110200	39123100	5380	5380	5380	5380	0
522	20231219	110100	39123100	5380	5380	5380	5380	0
523	20231219	110000	39123100	5380	5380	5380	5380	0
524	20231219	105900	39123100	5380	5380	5380	5380	0
525	20231219	105800	39123100	5380	5380	5380	5380	0
526	20231219	105700	39123100	5380	5380	5380	5380	0
527	20231219	105600	39123100	5380	5380	5380	5380	0
528	20231219	105500	39123100	5380	5380	5380	5380	1
529	20231219	105400	39117720	5380	5380	5380	5380	0
530	20231219	105300	39117720	5380	5380	5380	5380	294
531	20231219	105200	37536000	5390	5390	5390	5390	0
532	20231219	105100	37536000	5390	5390	5390	5390	0
533	20231219	105000	37536000	5390	5390	5390	5390	0
534	20231219	104900	37536000	5390	5390	5390	5390	0
535	20231219	104800	37536000	5390	5390	5390	5390	88
536	20231219	104700	37061680	5390	5390	5390	5390	5
537	20231219	104600	37034730	5400	5400	5400	5400	0
538	20231219	104500	37034730	5400	5400	5400	5400	0
539	20231219	104400	37034730	5400	5400	5400	5400	0
540	20231219	104300	37034730	5400	5400	5400	5380	563
541	20231219	104200	33997680	5410	5410	5410	5410	0
542	20231219	104100	33997680	5410	5410	5410	5410	0
543	20231219	104000	33997680	5410	5410	5410	5410	0
544	20231219	103900	33997680	5410	5410	5410	5410	18
545	20231219	103800	33900300	5400	5400	5400	5400	202
546	20231219	103700	32809500	5400	5400	5400	5400	8
547	20231219	103600	32766300	5410	5410	5410	5410	0
548	20231219	103500	32766300	5410	5410	5410	5410	0
549	20231219	103400	32766300	5410	5410	5410	5410	0
550	20231219	103300	32766300	5410	5410	5410	5410	17
551	20231219	103200	32674330	5420	5420	5420	5420	0
552	20231219	103100	32674330	5420	5420	5420	5420	9
553	20231219	103000	32625550	5420	5420	5420	5420	1
554	20231219	102900	32620130	5420	5420	5420	5420	0
555	20231219	102800	32620130	5420	5420	5420	5420	0
556	20231219	102700	32620130	5420	5420	5420	5420	0
557	20231219	102600	32620130	5420	5420	5420	5420	0
558	20231219	102500	32620130	5420	5420	5420	5420	0
559	20231219	102400	32620130	5420	5420	5420	5420	0
560	20231219	102300	32620130	5420	5420	5420	5420	0
561	20231219	102200	32620130	5420	5420	5420	5420	0
562	20231219	102100	32620130	5420	5420	5420	5420	1
563	20231219	102000	32614710	5450	5450	5450	5450	0
564	20231219	101900	32614710	5450	5420	5450	5420	10
565	20231219	101800	32560270	5400	5400	5400	5400	0
566	20231219	101700	32560270	5400	5400	5400	5400	1
567	20231219	101600	32554870	5400	5400	5400	5400	0
568	20231219	101500	32554870	5400	5400	5400	5400	0
569	20231219	101400	32554870	5400	5400	5400	5400	0
570	20231219	101300	32554870	5400	5400	5400	5400	0
571	20231219	101200	32554870	5400	5400	5400	5400	0
572	20231219	101100	32554870	5400	5400	5400	5400	15
573	20231219	101000	32473870	5400	5400	5400	5400	4
574	20231219	100900	32452270	5400	5400	5400	5400	0
575	20231219	100800	32452270	5400	5410	5410	5400	2
576	20231219	100700	32441460	5410	5410	5410	5410	27
577	20231219	100600	32295390	5410	5410	5410	5410	0
578	20231219	100500	32295390	5410	5410	5410	5410	0
579	20231219	100400	32295390	5410	5410	5410	5410	0
580	20231219	100300	32295390	5410	5410	5410	5410	0
581	20231219	100200	32295390	5410	5410	5410	5410	0
582	20231219	100100	32295390	5410	5410	5410	5410	5
583	20231219	100000	32268340	5420	5420	5420	5420	0
584	20231219	095900	32268340	5420	5420	5420	5420	0
585	20231219	095800	32268340	5420	5420	5420	5420	0
586	20231219	095700	32268340	5420	5420	5420	5420	15
587	20231219	095600	32187040	5420	5420	5420	5420	0
588	20231219	095500	32187040	5420	5420	5420	5420	0
589	20231219	095400	32187040	5420	5420	5420	5420	0
590	20231219	095300	32187040	5420	5420	5420	5420	0
591	20231219	095200	32187040	5420	5420	5420	5420	0
592	20231219	095100	32187040	5420	5420	5420	5420	0
593	20231219	095000	32187040	5420	5420	5420	5420	0
594	20231219	094900	32187040	5420	5420	5420	5420	0
595	20231219	094800	32187040	5420	5420	5420	5420	1
596	20231219	094700	32181620	5450	5450	5450	5450	0
597	20231219	094600	32181620	5450	5450	5450	5450	0
598	20231219	094500	32181620	5450	5450	5450	5450	0
599	20231219	094400	32181620	5450	5450	5450	5450	0
600	20231219	094300	32181620	5450	5450	5450	5450	0
601	20231219	094200	32181620	5450	5450	5450	5450	0
602	20231219	094100	32181620	5450	5430	5450	5430	1000
603	20231219	094000	26734410	5420	5420	5420	5420	46
604	20231219	093900	26485090	5420	5420	5420	5420	0
605	20231219	093800	26485090	5420	5420	5420	5420	50
606	20231219	093700	26214090	5420	5420	5420	5420	2
607	20231219	093600	26203250	5420	5420	5420	5420	0
608	20231219	093500	26203250	5420	5420	5420	5420	0
609	20231219	093400	26203250	5420	5420	5420	5420	0
610	20231219	093300	26203250	5420	5410	5420	5410	400
611	20231219	093200	24035650	5420	5410	5420	5410	400
612	20231219	093100	21868770	5420	5420	5420	5420	0
613	20231219	093000	21868770	5420	5410	5420	5410	6
614	20231219	092900	21836260	5390	5390	5390	5390	0
615	20231219	092800	21836260	5390	5390	5390	5390	1
616	20231219	092700	21830870	5390	5390	5390	5390	0
617	20231219	092600	21830870	5390	5390	5390	5390	1
618	20231219	092500	21825480	5380	5380	5380	5380	0
619	20231219	092400	21825480	5380	5380	5380	5380	2
620	20231219	092300	21814720	5380	5380	5380	5380	0
621	20231219	092200	21814720	5380	5380	5380	5380	3
622	20231219	092100	21798580	5390	5390	5390	5390	30
623	20231219	092000	21636880	5380	5380	5380	5380	152
624	20231219	091900	20819120	5380	5380	5380	5380	1
625	20231219	091800	20813740	5370	5370	5370	5370	55
626	20231219	091700	20518390	5370	5370	5370	5370	198
627	20231219	091600	19455130	5380	5390	5400	5380	387
628	20231219	091500	17370870	5390	5390	5390	5390	1
629	20231219	091400	17365480	5380	5380	5380	5380	0
630	20231219	091300	17365480	5380	5380	5380	5380	109
631	20231219	091200	16779060	5390	5390	5390	5390	0
632	20231219	091100	16779060	5390	5390	5390	5390	0
633	20231219	091000	16779060	5390	5390	5390	5390	0
634	20231219	090900	16779060	5390	5380	5390	5380	2
635	20231219	090800	16768290	5360	5360	5360	5360	0
636	20231219	090700	16768290	5360	5380	5380	5360	765
637	20231219	090600	12665040	5430	5430	5430	5430	51
638	20231219	090500	12388110	5430	5430	5430	5430	0
639	20231219	090400	12388110	5430	5430	5430	5430	5
640	20231219	090300	12360960	5380	5380	5380	5380	1
641	20231219	090200	12355580	5380	5430	5430	5380	577
642	20231219	090100	9222680	5350	5350	5350	5350	0
643	20231219	090000	9222680	5350	5450	5450	5350	1719