KissMeData/110790/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200900	159379560	8680	8680	8680	8680	578
3	20231219	200800	159379560	8680	8680	8680	8680	0
4	20231219	200700	159379560	8680	8680	8680	8680	0
5	20231219	200600	159379560	8680	8680	8680	8680	0
6	20231219	200500	159379560	8680	8680	8680	8680	0
7	20231219	200400	159379560	8680	8680	8680	8680	0
8	20231219	200300	159379560	8680	8680	8680	8680	0
9	20231219	200200	159379560	8680	8680	8680	8680	0
10	20231219	200100	159379560	8680	8680	8680	8680	0
11	20231219	200000	159379560	8680	8680	8680	8680	0
12	20231219	195900	159379560	8680	8680	8680	8680	0
13	20231219	195800	159379560	8680	8680	8680	8680	0
14	20231219	195700	159379560	8680	8680	8680	8680	0
15	20231219	195600	159379560	8680	8680	8680	8680	0
16	20231219	195500	159379560	8680	8680	8680	8680	0
17	20231219	195400	159379560	8680	8680	8680	8680	0
18	20231219	195300	159379560	8680	8680	8680	8680	0
19	20231219	195200	159379560	8680	8680	8680	8680	0
20	20231219	195100	159379560	8680	8680	8680	8680	0
21	20231219	195000	159379560	8680	8680	8680	8680	0
22	20231219	194900	159379560	8680	8680	8680	8680	0
23	20231219	194800	159379560	8680	8680	8680	8680	0
24	20231219	194700	159379560	8680	8680	8680	8680	0
25	20231219	194600	159379560	8680	8680	8680	8680	0
26	20231219	194500	159379560	8680	8680	8680	8680	0
27	20231219	194400	159379560	8680	8680	8680	8680	0
28	20231219	194300	159379560	8680	8680	8680	8680	0
29	20231219	194200	159379560	8680	8680	8680	8680	0
30	20231219	194100	159379560	8680	8680	8680	8680	0
31	20231219	194000	159379560	8680	8680	8680	8680	0
32	20231219	193900	159379560	8680	8680	8680	8680	578
33	20231219	193800	159379560	8680	8680	8680	8680	0
34	20231219	193700	159379560	8680	8680	8680	8680	0
35	20231219	193600	159379560	8680	8680	8680	8680	0
36	20231219	193500	159379560	8680	8680	8680	8680	0
37	20231219	193400	159379560	8680	8680	8680	8680	0
38	20231219	193300	159379560	8680	8680	8680	8680	0
39	20231219	193200	159379560	8680	8680	8680	8680	0
40	20231219	193100	159379560	8680	8680	8680	8680	0
41	20231219	193000	159379560	8680	8680	8680	8680	0
42	20231219	192900	159379560	8680	8680	8680	8680	0
43	20231219	192800	159379560	8680	8680	8680	8680	0
44	20231219	192700	159379560	8680	8680	8680	8680	0
45	20231219	192600	159379560	8680	8680	8680	8680	0
46	20231219	192500	159379560	8680	8680	8680	8680	0
47	20231219	192400	159379560	8680	8680	8680	8680	0
48	20231219	192300	159379560	8680	8680	8680	8680	0
49	20231219	192200	159379560	8680	8680	8680	8680	0
50	20231219	192100	159379560	8680	8680	8680	8680	0
51	20231219	192000	159379560	8680	8680	8680	8680	0
52	20231219	191900	159379560	8680	8680	8680	8680	0
53	20231219	191800	159379560	8680	8680	8680	8680	0
54	20231219	191700	159379560	8680	8680	8680	8680	0
55	20231219	191600	159379560	8680	8680	8680	8680	0
56	20231219	191500	159379560	8680	8680	8680	8680	0
57	20231219	191400	159379560	8680	8680	8680	8680	0
58	20231219	191300	159379560	8680	8680	8680	8680	0
59	20231219	191200	159379560	8680	8680	8680	8680	0
60	20231219	191100	159379560	8680	8680	8680	8680	0
61	20231219	191000	159379560	8680	8680	8680	8680	0
62	20231219	190900	159379560	8680	8680	8680	8680	578
63	20231219	190800	159379560	8680	8680	8680	8680	0
64	20231219	190700	159379560	8680	8680	8680	8680	0
65	20231219	190600	159379560	8680	8680	8680	8680	0
66	20231219	190500	159379560	8680	8680	8680	8680	0
67	20231219	190400	159379560	8680	8680	8680	8680	0
68	20231219	190300	159379560	8680	8680	8680	8680	0
69	20231219	190200	159379560	8680	8680	8680	8680	0
70	20231219	190100	159379560	8680	8680	8680	8680	0
71	20231219	190000	159379560	8680	8680	8680	8680	0
72	20231219	185900	159379560	8680	8680	8680	8680	0
73	20231219	185800	159379560	8680	8680	8680	8680	0
74	20231219	185700	159379560	8680	8680	8680	8680	0
75	20231219	185600	159379560	8680	8680	8680	8680	0
76	20231219	185500	159379560	8680	8680	8680	8680	0
77	20231219	185400	159379560	8680	8680	8680	8680	0
78	20231219	185300	159379560	8680	8680	8680	8680	0
79	20231219	185200	159379560	8680	8680	8680	8680	0
80	20231219	185100	159379560	8680	8680	8680	8680	0
81	20231219	185000	159379560	8680	8680	8680	8680	0
82	20231219	184900	159379560	8680	8680	8680	8680	0
83	20231219	184800	159379560	8680	8680	8680	8680	0
84	20231219	184700	159379560	8680	8680	8680	8680	0
85	20231219	184600	159379560	8680	8680	8680	8680	0
86	20231219	184500	159379560	8680	8680	8680	8680	0
87	20231219	184400	159379560	8680	8680	8680	8680	0
88	20231219	184300	159379560	8680	8680	8680	8680	0
89	20231219	184200	159379560	8680	8680	8680	8680	0
90	20231219	184100	159379560	8680	8680	8680	8680	0
91	20231219	184000	159379560	8680	8680	8680	8680	0
92	20231219	183900	159379560	8680	8680	8680	8680	578
93	20231219	183800	159379560	8680	8680	8680	8680	0
94	20231219	183700	159379560	8680	8680	8680	8680	0
95	20231219	183600	159379560	8680	8680	8680	8680	0
96	20231219	183500	159379560	8680	8680	8680	8680	0
97	20231219	183400	159379560	8680	8680	8680	8680	0
98	20231219	183300	159379560	8680	8680	8680	8680	0
99	20231219	183200	159379560	8680	8680	8680	8680	0
100	20231219	183100	159379560	8680	8680	8680	8680	0
101	20231219	183000	159379560	8680	8680	8680	8680	0
102	20231219	182900	159379560	8680	8680	8680	8680	0
103	20231219	182800	159379560	8680	8680	8680	8680	0
104	20231219	182700	159379560	8680	8680	8680	8680	0
105	20231219	182600	159379560	8680	8680	8680	8680	0
106	20231219	182500	159379560	8680	8680	8680	8680	0
107	20231219	182400	159379560	8680	8680	8680	8680	0
108	20231219	182300	159379560	8680	8680	8680	8680	0
109	20231219	182200	159379560	8680	8680	8680	8680	0
110	20231219	182100	159379560	8680	8680	8680	8680	0
111	20231219	182000	159379560	8680	8680	8680	8680	0
112	20231219	181900	159379560	8680	8680	8680	8680	0
113	20231219	181800	159379560	8680	8680	8680	8680	0
114	20231219	181700	159379560	8680	8680	8680	8680	0
115	20231219	181600	159379560	8680	8680	8680	8680	0
116	20231219	181500	159379560	8680	8680	8680	8680	0
117	20231219	181400	159379560	8680	8680	8680	8680	0
118	20231219	181300	159379560	8680	8680	8680	8680	0
119	20231219	181200	159379560	8680	8680	8680	8680	0
120	20231219	181100	159379560	8680	8680	8680	8680	0
121	20231219	181000	159379560	8680	8680	8680	8680	0
122	20231219	180900	159379560	8680	8680	8680	8680	578
123	20231219	180800	159379560	8680	8680	8680	8680	0
124	20231219	180700	159379560	8680	8680	8680	8680	0
125	20231219	180600	159379560	8680	8680	8680	8680	0
126	20231219	180500	159379560	8680	8680	8680	8680	0
127	20231219	180400	159379560	8680	8680	8680	8680	0
128	20231219	180300	159379560	8680	8680	8680	8680	0
129	20231219	180200	159379560	8680	8680	8680	8680	0
130	20231219	180100	159379560	8680	8680	8680	8680	0
131	20231219	180000	159379560	8680	8680	8680	8680	0
132	20231219	175900	159379560	8680	8680	8680	8680	0
133	20231219	175800	159379560	8680	8680	8680	8680	0
134	20231219	175700	159379560	8680	8680	8680	8680	0
135	20231219	175600	159379560	8680	8680	8680	8680	0
136	20231219	175500	159379560	8680	8680	8680	8680	0
137	20231219	175400	159379560	8680	8680	8680	8680	0
138	20231219	175300	159379560	8680	8680	8680	8680	0
139	20231219	175200	159379560	8680	8680	8680	8680	0
140	20231219	175100	159379560	8680	8680	8680	8680	0
141	20231219	175000	159379560	8680	8680	8680	8680	0
142	20231219	174900	159379560	8680	8680	8680	8680	0
143	20231219	174800	159379560	8680	8680	8680	8680	0
144	20231219	174700	159379560	8680	8680	8680	8680	0
145	20231219	174600	159379560	8680	8680	8680	8680	0
146	20231219	174500	159379560	8680	8680	8680	8680	0
147	20231219	174400	159379560	8680	8680	8680	8680	0
148	20231219	174300	159379560	8680	8680	8680	8680	0
149	20231219	174200	159379560	8680	8680	8680	8680	0
150	20231219	174100	159379560	8680	8680	8680	8680	0
151	20231219	174000	159379560	8680	8680	8680	8680	0
152	20231219	173900	159379560	8680	8680	8680	8680	578
153	20231219	173800	159379560	8680	8680	8680	8680	0
154	20231219	173700	159379560	8680	8680	8680	8680	0
155	20231219	173600	159379560	8680	8680	8680	8680	0
156	20231219	173500	159379560	8680	8680	8680	8680	0
157	20231219	173400	159379560	8680	8680	8680	8680	0
158	20231219	173300	159379560	8680	8680	8680	8680	0
159	20231219	173200	159379560	8680	8680	8680	8680	0
160	20231219	173100	159379560	8680	8680	8680	8680	0
161	20231219	173000	159379560	8680	8680	8680	8680	0
162	20231219	172900	159379560	8680	8680	8680	8680	0
163	20231219	172800	159379560	8680	8680	8680	8680	0
164	20231219	172700	159379560	8680	8680	8680	8680	0
165	20231219	172600	159379560	8680	8680	8680	8680	0
166	20231219	172500	159379560	8680	8680	8680	8680	0
167	20231219	172400	159379560	8680	8680	8680	8680	0
168	20231219	172300	159379560	8680	8680	8680	8680	0
169	20231219	172200	159379560	8680	8680	8680	8680	0
170	20231219	172100	159379560	8680	8680	8680	8680	0
171	20231219	172000	159379560	8680	8680	8680	8680	0
172	20231219	171900	159379560	8680	8680	8680	8680	0
173	20231219	171800	159379560	8680	8680	8680	8680	0
174	20231219	171700	159379560	8680	8680	8680	8680	0
175	20231219	171600	159379560	8680	8680	8680	8680	0
176	20231219	171500	159379560	8680	8680	8680	8680	0
177	20231219	171400	159379560	8680	8680	8680	8680	0
178	20231219	171300	159379560	8680	8680	8680	8680	0
179	20231219	171200	159379560	8680	8680	8680	8680	0
180	20231219	171100	159379560	8680	8680	8680	8680	0
181	20231219	171000	159379560	8680	8680	8680	8680	0
182	20231219	170900	159379560	8680	8680	8680	8680	578
183	20231219	170800	159379560	8680	8680	8680	8680	0
184	20231219	170700	159379560	8680	8680	8680	8680	0
185	20231219	170600	159379560	8680	8680	8680	8680	0
186	20231219	170500	159379560	8680	8680	8680	8680	0
187	20231219	170400	159379560	8680	8680	8680	8680	0
188	20231219	170300	159379560	8680	8680	8680	8680	0
189	20231219	170200	159379560	8680	8680	8680	8680	0
190	20231219	170100	159379560	8680	8680	8680	8680	0
191	20231219	170000	159379560	8680	8680	8680	8680	0
192	20231219	165900	159379560	8680	8680	8680	8680	0
193	20231219	165800	159379560	8680	8680	8680	8680	0
194	20231219	165700	159379560	8680	8680	8680	8680	0
195	20231219	165600	159379560	8680	8680	8680	8680	0
196	20231219	165500	159379560	8680	8680	8680	8680	0
197	20231219	165400	159379560	8680	8680	8680	8680	0
198	20231219	165300	159379560	8680	8680	8680	8680	0
199	20231219	165200	159379560	8680	8680	8680	8680	0
200	20231219	165100	159379560	8680	8680	8680	8680	0
201	20231219	165000	159379560	8680	8680	8680	8680	0
202	20231219	164900	159379560	8680	8680	8680	8680	0
203	20231219	164800	159379560	8680	8680	8680	8680	0
204	20231219	164700	159379560	8680	8680	8680	8680	0
205	20231219	164600	159379560	8680	8680	8680	8680	0
206	20231219	164500	159379560	8680	8680	8680	8680	0
207	20231219	164400	159379560	8680	8680	8680	8680	0
208	20231219	164300	159379560	8680	8680	8680	8680	0
209	20231219	164200	159379560	8680	8680	8680	8680	0
210	20231219	164100	159379560	8680	8680	8680	8680	0
211	20231219	164000	159379560	8680	8680	8680	8680	0
212	20231219	163900	159379560	8680	8680	8680	8680	578
213	20231219	163800	159379560	8680	8680	8680	8680	0
214	20231219	163700	159379560	8680	8680	8680	8680	0
215	20231219	163600	159379560	8680	8680	8680	8680	0
216	20231219	163500	159379560	8680	8680	8680	8680	0
217	20231219	163400	159379560	8680	8680	8680	8680	0
218	20231219	163300	159379560	8680	8680	8680	8680	0
219	20231219	163200	159379560	8680	8680	8680	8680	0
220	20231219	163100	159379560	8680	8680	8680	8680	0
221	20231219	163000	159379560	8680	8680	8680	8680	0
222	20231219	162900	159379560	8680	8680	8680	8680	0
223	20231219	162800	159379560	8680	8680	8680	8680	0
224	20231219	162700	159379560	8680	8680	8680	8680	0
225	20231219	162600	159379560	8680	8680	8680	8680	0
226	20231219	162500	159379560	8680	8680	8680	8680	0
227	20231219	162400	159379560	8680	8680	8680	8680	0
228	20231219	162300	159379560	8680	8680	8680	8680	0
229	20231219	162200	159379560	8680	8680	8680	8680	0
230	20231219	162100	159379560	8680	8680	8680	8680	0
231	20231219	162000	159379560	8680	8680	8680	8680	0
232	20231219	161900	159379560	8680	8680	8680	8680	0
233	20231219	161800	159379560	8680	8680	8680	8680	0
234	20231219	161700	159379560	8680	8680	8680	8680	0
235	20231219	161600	159379560	8680	8680	8680	8680	0
236	20231219	161500	159379560	8680	8680	8680	8680	0
237	20231219	161400	159379560	8680	8680	8680	8680	0
238	20231219	161300	159379560	8680	8680	8680	8680	0
239	20231219	161200	159379560	8680	8680	8680	8680	0
240	20231219	161100	159379560	8680	8680	8680	8680	0
241	20231219	161000	159379560	8680	8680	8680	8680	0
242	20231219	160900	159379560	8680	8680	8680	8680	578
243	20231219	160800	159379560	8680	8680	8680	8680	0
244	20231219	160700	159379560	8680	8680	8680	8680	0
245	20231219	160600	159379560	8680	8680	8680	8680	0
246	20231219	160500	159379560	8680	8680	8680	8680	0
247	20231219	160400	159379560	8680	8680	8680	8680	0
248	20231219	160300	159379560	8680	8680	8680	8680	0
249	20231219	160200	159379560	8680	8680	8680	8680	0
250	20231219	160100	159379560	8680	8680	8680	8680	0
251	20231219	160000	159379560	8680	8680	8680	8680	0
252	20231219	155900	159379560	8680	8680	8680	8680	0
253	20231219	155800	159379560	8680	8680	8680	8680	0
254	20231219	155700	159379560	8680	8680	8680	8680	0
255	20231219	155600	159379560	8680	8680	8680	8680	0
256	20231219	155500	159379560	8680	8680	8680	8680	0
257	20231219	155400	159379560	8680	8680	8680	8680	0
258	20231219	155300	159379560	8680	8680	8680	8680	0
259	20231219	155200	159379560	8680	8680	8680	8680	0
260	20231219	155100	159379560	8680	8680	8680	8680	0
261	20231219	155000	159379560	8680	8680	8680	8680	0
262	20231219	154900	159379560	8680	8680	8680	8680	0
263	20231219	154800	159379560	8680	8680	8680	8680	0
264	20231219	154700	159379560	8680	8680	8680	8680	0
265	20231219	154600	159379560	8680	8680	8680	8680	0
266	20231219	154500	159379560	8680	8680	8680	8680	0
267	20231219	154400	159379560	8680	8680	8680	8680	0
268	20231219	154300	159379560	8680	8680	8680	8680	0
269	20231219	154200	159379560	8680	8680	8680	8680	0
270	20231219	154100	159379560	8680	8680	8680	8680	0
271	20231219	154000	159379560	8680	8680	8680	8680	0
272	20231219	153900	159379560	8680	8680	8680	8680	578
273	20231219	153800	159379560	8680	8680	8680	8680	0
274	20231219	153700	159379560	8680	8680	8680	8680	0
275	20231219	153600	159379560	8680	8680	8680	8680	0
276	20231219	153500	159379560	8680	8680	8680	8680	0
277	20231219	153400	159379560	8680	8680	8680	8680	0
278	20231219	153300	159379560	8680	8680	8680	8680	0
279	20231219	153200	159379560	8680	8680	8680	8680	0
280	20231219	153100	159379560	8680	8680	8680	8680	0
281	20231219	153000	159379560	8680	8680	8680	8680	578
282	20231219	152900	154362520	8690	8690	8690	8690	0
283	20231219	152800	154362520	8690	8690	8690	8690	0
284	20231219	152700	154362520	8690	8690	8690	8690	0
285	20231219	152600	154362520	8690	8690	8690	8690	0
286	20231219	152500	154362520	8690	8690	8690	8690	0
287	20231219	152400	154362520	8690	8690	8690	8690	0
288	20231219	152300	154362520	8690	8690	8690	8690	0
289	20231219	152200	154362520	8690	8690	8690	8690	0
290	20231219	152100	154362520	8690	8690	8690	8690	0
291	20231219	152000	154362520	8690	8690	8690	8690	0
292	20231219	151900	154362520	8690	8710	8710	8690	19
293	20231219	151800	154197110	8690	8690	8690	8690	0
294	20231219	151700	154197110	8690	8690	8690	8690	0
295	20231219	151600	154197110	8690	8720	8720	8690	1145
296	20231219	151500	144222860	8720	8720	8720	8720	1
297	20231219	151400	144214140	8720	8720	8720	8720	0
298	20231219	151300	144214140	8720	8720	8720	8720	0
299	20231219	151200	144214140	8720	8720	8720	8720	1
300	20231219	151100	144205420	8720	8720	8720	8720	0
301	20231219	151000	144205420	8720	8720	8720	8720	1
302	20231219	150900	144196700	8720	8720	8720	8720	0
303	20231219	150800	144196700	8720	8720	8720	8720	1
304	20231219	150700	144187980	8740	8730	8740	8720	29
305	20231219	150600	143934840	8720	8720	8720	8720	1
306	20231219	150500	143926120	8720	8730	8730	8720	96
307	20231219	150400	143088230	8730	8740	8740	8730	130
308	20231219	150300	141952200	8740	8740	8740	8740	1
309	20231219	150200	141943460	8740	8740	8740	8740	0
310	20231219	150100	141943460	8740	8740	8740	8740	1
311	20231219	150000	141934720	8740	8740	8740	8740	0
312	20231219	145900	141934720	8740	8760	8760	8740	14
313	20231219	145800	141812100	8740	8740	8740	8740	0
314	20231219	145700	141812100	8740	8760	8760	8740	17
315	20231219	145600	141663200	8760	8760	8760	8760	0
316	20231219	145500	141663200	8760	8760	8760	8760	1
317	20231219	145400	141654440	8760	8760	8760	8760	0
318	20231219	145300	141654440	8760	8760	8760	8760	0
319	20231219	145200	141654440	8760	8760	8760	8760	1
320	20231219	145100	141645680	8770	8770	8770	8770	0
321	20231219	145000	141645680	8770	8770	8770	8770	47
322	20231219	144900	141233490	8760	8750	8760	8740	145
323	20231219	144800	139964710	8750	8740	8750	8740	48
324	20231219	144700	139544720	8730	8760	8760	8730	180
325	20231219	144600	137970020	8760	8760	8770	8760	148
326	20231219	144500	136672600	8770	8780	8780	8770	140
327	20231219	144400	135444330	8780	8770	8780	8770	140
328	20231219	144300	134216240	8760	8770	8780	8760	147
329	20231219	144200	132926640	8770	8770	8770	8760	161
330	20231219	144100	131514880	8760	8770	8770	8750	111
331	20231219	144000	130541590	8770	8770	8770	8760	140
332	20231219	143900	129314030	8770	8760	8770	8760	140
333	20231219	143800	128086700	8750	8760	8760	8750	175
334	20231219	143700	126554050	8750	8760	8760	8750	294
335	20231219	143600	123979210	8750	8760	8760	8750	234
336	20231219	143500	121929840	8750	8750	8760	8750	176
337	20231219	143400	120388440	8740	8740	8740	8740	0
338	20231219	143300	120388440	8740	8760	8770	8740	63
339	20231219	143200	119836350	8730	8780	8780	8730	237
340	20231219	143100	117759400	8780	8780	8780	8770	143
341	20231219	143000	116503890	8780	8780	8780	8770	213
342	20231219	142900	114633760	8770	8780	8780	8770	168
343	20231219	142800	113159000	8770	8770	8780	8760	280
344	20231219	142700	110702330	8760	8770	8780	8760	142
345	20231219	142600	109456680	8770	8770	8780	8760	247
346	20231219	142500	107289330	8770	8770	8780	8760	165
347	20231219	142400	105841400	8770	8770	8780	8760	245
348	20231219	142300	103692130	8760	8780	8780	8760	183
349	20231219	142200	102088050	8770	8770	8780	8760	168
350	20231219	142100	100613830	8770	8780	8780	8760	145
351	20231219	142000	99341250	8770	8770	8780	8770	196
352	20231219	141900	97620930	8770	8770	8780	8770	59
353	20231219	141800	97103040	8760	8770	8780	8760	70
354	20231219	141700	96488790	8750	8780	8780	8750	95
355	20231219	141600	95655760	8780	8770	8780	8770	139
356	20231219	141500	94436270	8760	8780	8780	8760	176
357	20231219	141400	92891390	8770	8780	8780	8760	118
358	20231219	141300	91855700	8770	8770	8770	8760	255
359	20231219	141200	89619590	8760	8770	8770	8750	118
360	20231219	141100	88585050	8760	8760	8760	8750	149
361	20231219	141000	87280050	8750	8770	8770	8750	190
362	20231219	140900	85614390	8760	8780	8780	8750	69
363	20231219	140800	85009320	8740	8780	8780	8740	363
364	20231219	140700	81827210	8760	8760	8760	8760	0
365	20231219	140600	81827210	8760	8800	8800	8760	379
366	20231219	140500	78499890	8770	8770	8770	8770	0
367	20231219	140400	78499890	8770	8790	8790	8770	119
368	20231219	140300	77454180	8780	8780	8800	8770	252
369	20231219	140200	75239880	8760	8780	8800	8760	419
370	20231219	140100	71559070	8770	8760	8790	8750	420
371	20231219	140000	67875130	8750	8760	8770	8730	109
372	20231219	135900	66920390	8720	8760	8760	8720	460
373	20231219	135800	62893230	8760	8750	8760	8750	101
374	20231219	135700	62008620	8720	8720	8720	8720	1
375	20231219	135600	61999900	8720	8720	8720	8720	0
376	20231219	135500	61999900	8720	8720	8720	8720	2
377	20231219	135400	61982460	8720	8720	8720	8720	0
378	20231219	135300	61982460	8720	8720	8720	8720	0
379	20231219	135200	61982460	8720	8730	8740	8720	601
380	20231219	135100	56731660	8710	8710	8710	8710	0
381	20231219	135000	56731660	8710	8710	8710	8710	39
382	20231219	134900	56391970	8700	8700	8700	8700	0
383	20231219	134800	56391970	8700	8700	8700	8700	1
384	20231219	134700	56383270	8700	8690	8700	8690	74
385	20231219	134600	55739770	8680	8680	8680	8680	1
386	20231219	134500	55731090	8680	8680	8680	8680	0
387	20231219	134400	55731090	8680	8680	8680	8680	1
388	20231219	134300	55722410	8680	8680	8680	8680	0
389	20231219	134200	55722410	8680	8680	8680	8680	0
390	20231219	134100	55722410	8680	8680	8680	8680	1
391	20231219	134000	55713730	8680	8680	8680	8680	0
392	20231219	133900	55713730	8680	8680	8680	8680	2
393	20231219	133800	55696370	8680	8680	8680	8680	0
394	20231219	133700	55696370	8680	8680	8680	8680	1
395	20231219	133600	55687690	8690	8690	8690	8690	0
396	20231219	133500	55687690	8690	8680	8690	8680	5
397	20231219	133400	55644260	8680	8680	8680	8680	0
398	20231219	133300	55644260	8680	8680	8680	8680	1
399	20231219	133200	55635580	8680	8680	8680	8680	0
400	20231219	133100	55635580	8680	8680	8680	8680	0
401	20231219	133000	55635580	8680	8680	8680	8680	1
402	20231219	132900	55626900	8680	8680	8680	8680	0
403	20231219	132800	55626900	8680	8680	8680	8680	2
404	20231219	132700	55609540	8680	8680	8680	8680	0
405	20231219	132600	55609540	8680	8680	8680	8680	1
406	20231219	132500	55600860	8680	8680	8680	8680	0
407	20231219	132400	55600860	8680	8680	8680	8680	1
408	20231219	132300	55592180	8680	8680	8680	8680	0
409	20231219	132200	55592180	8680	8680	8680	8680	0
410	20231219	132100	55592180	8680	8680	8680	8680	1
411	20231219	132000	55583500	8680	8680	8680	8680	0
412	20231219	131900	55583500	8680	8680	8680	8680	2
413	20231219	131800	55566140	8680	8680	8680	8680	0
414	20231219	131700	55566140	8680	8680	8680	8680	1
415	20231219	131600	55557460	8680	8680	8680	8680	0
416	20231219	131500	55557460	8680	8680	8680	8680	1
417	20231219	131400	55548780	8680	8680	8680	8680	0
418	20231219	131300	55548780	8680	8680	8680	8680	1
419	20231219	131200	55540100	8680	8680	8680	8680	0
420	20231219	131100	55540100	8680	8680	8680	8680	0
421	20231219	131000	55540100	8680	8680	8680	8680	2
422	20231219	130900	55522740	8680	8680	8680	8680	0
423	20231219	130800	55522740	8680	8680	8680	8680	1
424	20231219	130700	55514060	8680	8680	8680	8680	0
425	20231219	130600	55514060	8680	8680	8680	8680	1
426	20231219	130500	55505380	8680	8680	8680	8680	0
427	20231219	130400	55505380	8680	8680	8680	8680	1
428	20231219	130300	55496700	8680	8680	8680	8680	0
429	20231219	130200	55496700	8680	8680	8680	8680	2
430	20231219	130100	55479340	8680	8680	8680	8680	0
431	20231219	130000	55479340	8680	8680	8680	8680	0
432	20231219	125900	55479340	8680	8680	8680	8680	1
433	20231219	125800	55470660	8680	8680	8680	8680	0
434	20231219	125700	55470660	8680	8680	8680	8680	1
435	20231219	125600	55461980	8680	8680	8680	8680	0
436	20231219	125500	55461980	8680	8680	8680	8680	1
437	20231219	125400	55453300	8680	8680	8680	8680	0
438	20231219	125300	55453300	8680	8680	8680	8680	2
439	20231219	125200	55435940	8690	8690	8690	8690	1
440	20231219	125100	55427250	8670	8670	8670	8670	0
441	20231219	125000	55427250	8670	8670	8670	8670	1
442	20231219	124900	55418580	8670	8670	8670	8670	0
443	20231219	124800	55418580	8670	8680	8680	8670	1021
444	20231219	124700	46556540	8680	8680	8680	8680	0
445	20231219	124600	46556540	8680	8680	8680	8680	2
446	20231219	124500	46539180	8680	8680	8680	8680	0
447	20231219	124400	46539180	8680	8680	8680	8680	1
448	20231219	124300	46530500	8670	8670	8670	8670	0
449	20231219	124200	46530500	8670	8670	8670	8670	1
450	20231219	124100	46521830	8690	8690	8690	8690	0
451	20231219	124000	46521830	8690	8690	8690	8690	1
452	20231219	123900	46513140	8670	8670	8670	8670	2
453	20231219	123800	46495800	8670	8670	8670	8670	0
454	20231219	123700	46495800	8670	8670	8670	8670	1
455	20231219	123600	46487130	8670	8670	8670	8670	0
456	20231219	123500	46487130	8670	8680	8680	8670	59
457	20231219	123400	45975160	8680	8680	8680	8680	47
458	20231219	123300	45567200	8680	8690	8690	8680	111
459	20231219	123200	44603090	8690	8690	8690	8690	25
460	20231219	123100	44385840	8690	8690	8690	8690	0
461	20231219	123000	44385840	8690	8690	8690	8690	1
462	20231219	122900	44377150	8690	8690	8690	8690	0
463	20231219	122800	44377150	8690	8700	8700	8690	33
464	20231219	122700	44090150	8700	8720	8720	8700	45
465	20231219	122600	43698210	8720	8720	8720	8720	1
466	20231219	122500	43689490	8720	8720	8720	8720	0
467	20231219	122400	43689490	8720	8720	8720	8720	4
468	20231219	122300	43654610	8720	8720	8720	8720	1
469	20231219	122200	43645890	8720	8720	8720	8720	8
470	20231219	122100	43576130	8720	8720	8720	8720	4
471	20231219	122000	43541250	8720	8730	8730	8720	10
472	20231219	121900	43453980	8720	8720	8720	8720	1
473	20231219	121800	43445260	8720	8720	8720	8720	0
474	20231219	121700	43445260	8720	8720	8720	8720	4
475	20231219	121600	43410380	8720	8720	8720	8720	0
476	20231219	121500	43410380	8720	8720	8720	8720	1
477	20231219	121400	43401660	8720	8720	8720	8720	0
478	20231219	121300	43401660	8720	8720	8720	8720	1
479	20231219	121200	43392940	8720	8720	8720	8720	0
480	20231219	121100	43392940	8720	8720	8720	8720	1
481	20231219	121000	43384220	8720	8720	8720	8720	0
482	20231219	120900	43384220	8720	8720	8720	8720	0
483	20231219	120800	43384220	8720	8720	8720	8720	1
484	20231219	120700	43375500	8720	8720	8720	8720	0
485	20231219	120600	43375500	8720	8720	8720	8720	1
486	20231219	120500	43366780	8720	8720	8720	8720	0
487	20231219	120400	43366780	8720	8720	8720	8720	1
488	20231219	120300	43358060	8720	8720	8720	8720	0
489	20231219	120200	43358060	8720	8720	8720	8720	2
490	20231219	120100	43340620	8720	8720	8720	8720	0
491	20231219	120000	43340620	8720	8720	8720	8720	7
492	20231219	115900	43279580	8710	8710	8710	8710	0
493	20231219	115800	43279580	8710	8710	8710	8710	0
494	20231219	115700	43279580	8710	8710	8710	8710	1
495	20231219	115600	43270870	8730	8720	8730	8720	25
496	20231219	115500	43052700	8730	8720	8730	8720	18
497	20231219	115400	42895570	8730	8720	8730	8720	23
498	20231219	115300	42694840	8730	8720	8730	8720	17
499	20231219	115200	42546440	8720	8720	8720	8720	1
500	20231219	115100	42537720	8710	8720	8720	8710	48
501	20231219	115000	42119240	8720	8730	8740	8720	33
502	20231219	114900	41831100	8730	8720	8730	8720	11
503	20231219	114800	41735080	8710	8710	8710	8710	0
504	20231219	114700	41735080	8710	8730	8740	8710	115
505	20231219	114600	40730390	8720	8720	8740	8720	12
506	20231219	114500	40625600	8730	8720	8730	8720	18
507	20231219	114400	40468470	8720	8720	8720	8710	28
508	20231219	114300	40224320	8720	8720	8720	8710	30
509	20231219	114200	39962820	8710	8710	8710	8710	1
510	20231219	114100	39954110	8730	8720	8730	8720	18
511	20231219	114000	39796980	8720	8720	8730	8720	28
512	20231219	113900	39552660	8720	8720	8720	8710	27
513	20231219	113800	39317280	8710	8710	8710	8710	1
514	20231219	113700	39308570	8720	8730	8730	8720	23
515	20231219	113600	39107840	8720	8720	8720	8720	10
516	20231219	113500	39020640	8710	8710	8710	8710	1
517	20231219	113400	39011930	8700	8700	8700	8700	0
518	20231219	113300	39011930	8700	8700	8700	8700	1
519	20231219	113200	39003230	8690	8690	8690	8690	0
520	20231219	113100	39003230	8690	8710	8710	8690	72
521	20231219	113000	38377300	8720	8720	8720	8720	18
522	20231219	112900	38220340	8720	8710	8720	8710	28
523	20231219	112800	37976290	8710	8720	8720	8710	43
524	20231219	112700	37601420	8710	8710	8720	8710	26
525	20231219	112600	37374800	8700	8700	8700	8700	0
526	20231219	112500	37374800	8700	8700	8700	8700	0
527	20231219	112400	37374800	8700	8710	8720	8700	18
528	20231219	112300	37217910	8710	8710	8710	8700	49
529	20231219	112200	36791220	8710	8700	8710	8700	18
530	20231219	112100	36634450	8700	8710	8710	8700	26
531	20231219	112000	36408080	8710	8700	8710	8700	18
532	20231219	111900	36251310	8690	8690	8690	8690	0
533	20231219	111800	36251310	8690	8690	8690	8690	1
534	20231219	111700	36242620	8680	8680	8680	8680	0
535	20231219	111600	36242620	8680	8680	8680	8680	0
536	20231219	111500	36242620	8680	8680	8680	8680	0
537	20231219	111400	36242620	8680	8680	8680	8680	0
538	20231219	111300	36242620	8680	8680	8680	8680	0
539	20231219	111200	36242620	8680	8680	8680	8680	0
540	20231219	111100	36242620	8680	8680	8680	8680	0
541	20231219	111000	36242620	8680	8700	8700	8680	24
542	20231219	110900	36033960	8690	8690	8690	8690	0
543	20231219	110800	36033960	8690	8700	8700	8680	200
544	20231219	110700	34295100	8690	8690	8690	8690	0
545	20231219	110600	34295100	8690	8690	8690	8690	0
546	20231219	110500	34295100	8690	8690	8690	8690	0
547	20231219	110400	34295100	8690	8690	8690	8690	0
548	20231219	110300	34295100	8690	8690	8690	8690	0
549	20231219	110200	34295100	8690	8690	8690	8690	0
550	20231219	110100	34295100	8690	8690	8690	8690	0
551	20231219	110000	34295100	8690	8710	8710	8690	24
552	20231219	105900	34086200	8710	8710	8710	8690	42
553	20231219	105800	33720540	8710	8710	8710	8710	16
554	20231219	105700	33581180	8700	8710	8710	8700	28
555	20231219	105600	33337410	8710	8700	8710	8700	23
556	20231219	105500	33137140	8690	8690	8690	8690	1
557	20231219	105400	33128450	8680	8680	8680	8680	0
558	20231219	105300	33128450	8680	8710	8710	8680	43
559	20231219	105200	32754190	8670	8670	8670	8670	0
560	20231219	105100	32754190	8670	8670	8670	8670	0
561	20231219	105000	32754190	8670	8670	8670	8670	0
562	20231219	104900	32754190	8670	8670	8670	8670	0
563	20231219	104800	32754190	8670	8670	8670	8670	0
564	20231219	104700	32754190	8670	8670	8670	8670	0
565	20231219	104600	32754190	8670	8670	8670	8670	0
566	20231219	104500	32754190	8670	8670	8670	8670	0
567	20231219	104400	32754190	8670	8670	8670	8670	0
568	20231219	104300	32754190	8670	8670	8670	8670	0
569	20231219	104200	32754190	8670	8670	8670	8670	5
570	20231219	104100	32710840	8660	8660	8660	8660	0
571	20231219	104000	32710840	8660	8660	8660	8660	0
572	20231219	103900	32710840	8660	8660	8660	8660	0
573	20231219	103800	32710840	8660	8710	8710	8660	27
574	20231219	103700	32476170	8710	8710	8710	8710	16
575	20231219	103600	32336810	8720	8700	8720	8660	84
576	20231219	103500	31608350	8690	8690	8690	8690	17
577	20231219	103400	31460620	8680	8670	8680	8670	384
578	20231219	103300	28131170	8660	8660	8660	8660	0
579	20231219	103200	28131170	8660	8660	8660	8660	0
580	20231219	103100	28131170	8660	8660	8660	8660	0
581	20231219	103000	28131170	8660	8660	8660	8660	0
582	20231219	102900	28131170	8660	8660	8660	8660	0
583	20231219	102800	28131170	8660	8660	8660	8660	0
584	20231219	102700	28131170	8660	8660	8660	8660	148
585	20231219	102600	26849490	8680	8680	8680	8680	17
586	20231219	102500	26701930	8670	8670	8670	8670	17
587	20231219	102400	26554540	8660	8710	8710	8660	316
588	20231219	102300	23813120	8710	8700	8710	8700	496
589	20231219	102200	19497750	8700	8750	8750	8700	319
590	20231219	102100	16711500	8740	8750	8750	8740	23
591	20231219	102000	16510310	8750	8750	8750	8750	16
592	20231219	101900	16370310	8740	8750	8760	8740	25
593	20231219	101800	16151480	8750	8750	8750	8750	17
594	20231219	101700	16002730	8740	8760	8770	8740	20
595	20231219	101600	15827410	8770	8760	8770	8760	16
596	20231219	101500	15687230	8760	8760	8760	8760	17
597	20231219	101400	15538310	8760	8770	8770	8760	18
598	20231219	101300	15380620	8770	8770	8770	8770	17
599	20231219	101200	15231530	8770	8760	8770	8760	16
600	20231219	101100	15091310	8770	8770	8770	8770	17
601	20231219	101000	14942220	8770	8770	8770	8770	17
602	20231219	100900	14793130	8760	8770	8770	8760	26
603	20231219	100800	14565200	8770	8760	8770	8760	21
604	20231219	100700	14381120	8750	8770	8770	8750	18
605	20231219	100600	14223300	8770	8760	8770	8760	17
606	20231219	100500	14074340	8760	8760	8760	8760	22
607	20231219	100400	13881620	8760	8760	8760	8760	17
608	20231219	100300	13732700	8760	8760	8760	8760	16
609	20231219	100200	13592540	8760	8760	8760	8760	17
610	20231219	100100	13443620	8760	8760	8760	8760	17
611	20231219	100000	13294700	8760	8760	8760	8760	17
612	20231219	095900	13145780	8760	8760	8760	8760	16
613	20231219	095800	13005620	8760	8760	8760	8760	17
614	20231219	095700	12856700	8760	8760	8760	8760	50
615	20231219	095600	12418700	8750	8750	8750	8750	0
616	20231219	095500	12418700	8750	8750	8750	8750	0
617	20231219	095400	12418700	8750	8750	8750	8750	14
618	20231219	095300	12296200	8740	8740	8740	8740	3
619	20231219	095200	12269980	8730	8730	8730	8730	2
620	20231219	095100	12252520	8720	8720	8720	8720	37
621	20231219	095000	11929880	8700	8710	8710	8700	500
622	20231219	094900	7575880	8710	8710	8710	8710	1
623	20231219	094800	7567170	8700	8720	8720	8700	31
624	20231219	094700	7297120	8720	8710	8720	8710	28
625	20231219	094600	7053070	8710	8710	8710	8710	4
626	20231219	094500	7018230	8700	8700	8710	8700	23
627	20231219	094400	6817960	8700	8700	8700	8680	147
628	20231219	094300	5539160	8700	8700	8700	8700	1
629	20231219	094200	5530460	8670	8670	8670	8670	0
630	20231219	094100	5530460	8670	8670	8670	8670	0
631	20231219	094000	5530460	8670	8670	8670	8670	0
632	20231219	093900	5530460	8670	8670	8670	8670	0
633	20231219	093800	5530460	8670	8670	8670	8670	0
634	20231219	093700	5530460	8670	8670	8670	8670	0
635	20231219	093600	5530460	8670	8670	8670	8670	0
636	20231219	093500	5530460	8670	8670	8670	8670	0
637	20231219	093400	5530460	8670	8710	8710	8670	40
638	20231219	093300	5182850	8710	8700	8710	8700	18
639	20231219	093200	5026120	8670	8670	8670	8670	0
640	20231219	093100	5026120	8670	8700	8700	8670	18
641	20231219	093000	4869550	8690	8690	8690	8690	22
642	20231219	092900	4678370	8660	8660	8660	8660	0
643	20231219	092800	4678370	8660	8660	8660	8660	0
644	20231219	092700	4678370	8660	8660	8660	8660	0
645	20231219	092600	4678370	8660	8660	8660	8660	0
646	20231219	092500	4678370	8660	8660	8660	8660	0
647	20231219	092400	4678370	8660	8660	8660	8660	9
648	20231219	092300	4600430	8650	8650	8650	8650	0
649	20231219	092200	4600430	8650	8650	8650	8650	0
650	20231219	092100	4600430	8650	8650	8650	8650	0
651	20231219	092000	4600430	8650	8660	8660	8650	4
652	20231219	091900	4565820	8640	8640	8640	8640	0
653	20231219	091800	4565820	8640	8650	8650	8640	152
654	20231219	091700	3251200	8640	8640	8640	8640	0
655	20231219	091600	3251200	8640	8640	8640	8640	0
656	20231219	091500	3251200	8640	8640	8640	8640	0
657	20231219	091400	3251200	8640	8640	8640	8640	0
658	20231219	091300	3251200	8640	8640	8640	8640	0
659	20231219	091200	3251200	8640	8640	8640	8640	0
660	20231219	091100	3251200	8640	8640	8640	8640	0
661	20231219	091000	3251200	8640	8700	8700	8640	144
662	20231219	090900	2001780	8690	8690	8690	8690	15
663	20231219	090800	1871430	8680	8680	8680	8680	5
664	20231219	090700	1828030	8670	8670	8670	8670	0
665	20231219	090600	1828030	8670	8670	8670	8670	0
666	20231219	090500	1828030	8670	8670	8670	8670	5
667	20231219	090400	1784680	8660	8660	8660	8660	0
668	20231219	090300	1784680	8660	8700	8700	8660	67
669	20231219	090200	1203780	8700	8710	8710	8700	24
670	20231219	090100	994970	8650	8700	8700	8650	19
671	20231219	090000	830400	8650	8650	8650	8650	96