KissMeData/101530/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200400	53043990	5480	5480	5480	5480	253
3	20231221	200300	53043990	5480	5480	5480	5480	0
4	20231221	200200	53043990	5480	5480	5480	5480	0
5	20231221	200100	53043990	5480	5480	5480	5480	0
6	20231221	200000	53043990	5480	5480	5480	5480	0
7	20231221	195900	53043990	5480	5480	5480	5480	0
8	20231221	195800	53043990	5480	5480	5480	5480	0
9	20231221	195700	53043990	5480	5480	5480	5480	0
10	20231221	195600	53043990	5480	5480	5480	5480	0
11	20231221	195500	53043990	5480	5480	5480	5480	0
12	20231221	195400	53043990	5480	5480	5480	5480	0
13	20231221	195300	53043990	5480	5480	5480	5480	0
14	20231221	195200	53043990	5480	5480	5480	5480	0
15	20231221	195100	53043990	5480	5480	5480	5480	0
16	20231221	195000	53043990	5480	5480	5480	5480	0
17	20231221	194900	53043990	5480	5480	5480	5480	0
18	20231221	194800	53043990	5480	5480	5480	5480	0
19	20231221	194700	53043990	5480	5480	5480	5480	0
20	20231221	194600	53043990	5480	5480	5480	5480	0
21	20231221	194500	53043990	5480	5480	5480	5480	0
22	20231221	194400	53043990	5480	5480	5480	5480	0
23	20231221	194300	53043990	5480	5480	5480	5480	0
24	20231221	194200	53043990	5480	5480	5480	5480	0
25	20231221	194100	53043990	5480	5480	5480	5480	0
26	20231221	194000	53043990	5480	5480	5480	5480	0
27	20231221	193900	53043990	5480	5480	5480	5480	0
28	20231221	193800	53043990	5480	5480	5480	5480	0
29	20231221	193700	53043990	5480	5480	5480	5480	0
30	20231221	193600	53043990	5480	5480	5480	5480	0
31	20231221	193500	53043990	5480	5480	5480	5480	0
32	20231221	193400	53043990	5480	5480	5480	5480	253
33	20231221	193300	53043990	5480	5480	5480	5480	0
34	20231221	193200	53043990	5480	5480	5480	5480	0
35	20231221	193100	53043990	5480	5480	5480	5480	0
36	20231221	193000	53043990	5480	5480	5480	5480	0
37	20231221	192900	53043990	5480	5480	5480	5480	0
38	20231221	192800	53043990	5480	5480	5480	5480	0
39	20231221	192700	53043990	5480	5480	5480	5480	0
40	20231221	192600	53043990	5480	5480	5480	5480	0
41	20231221	192500	53043990	5480	5480	5480	5480	0
42	20231221	192400	53043990	5480	5480	5480	5480	0
43	20231221	192300	53043990	5480	5480	5480	5480	0
44	20231221	192200	53043990	5480	5480	5480	5480	0
45	20231221	192100	53043990	5480	5480	5480	5480	0
46	20231221	192000	53043990	5480	5480	5480	5480	0
47	20231221	191900	53043990	5480	5480	5480	5480	0
48	20231221	191800	53043990	5480	5480	5480	5480	0
49	20231221	191700	53043990	5480	5480	5480	5480	0
50	20231221	191600	53043990	5480	5480	5480	5480	0
51	20231221	191500	53043990	5480	5480	5480	5480	0
52	20231221	191400	53043990	5480	5480	5480	5480	0
53	20231221	191300	53043990	5480	5480	5480	5480	0
54	20231221	191200	53043990	5480	5480	5480	5480	0
55	20231221	191100	53043990	5480	5480	5480	5480	0
56	20231221	191000	53043990	5480	5480	5480	5480	0
57	20231221	190900	53043990	5480	5480	5480	5480	0
58	20231221	190800	53043990	5480	5480	5480	5480	0
59	20231221	190700	53043990	5480	5480	5480	5480	0
60	20231221	190600	53043990	5480	5480	5480	5480	0
61	20231221	190500	53043990	5480	5480	5480	5480	0
62	20231221	190400	53043990	5480	5480	5480	5480	253
63	20231221	190300	53043990	5480	5480	5480	5480	0
64	20231221	190200	53043990	5480	5480	5480	5480	0
65	20231221	190100	53043990	5480	5480	5480	5480	0
66	20231221	190000	53043990	5480	5480	5480	5480	0
67	20231221	185900	53043990	5480	5480	5480	5480	0
68	20231221	185800	53043990	5480	5480	5480	5480	0
69	20231221	185700	53043990	5480	5480	5480	5480	0
70	20231221	185600	53043990	5480	5480	5480	5480	0
71	20231221	185500	53043990	5480	5480	5480	5480	0
72	20231221	185400	53043990	5480	5480	5480	5480	0
73	20231221	185300	53043990	5480	5480	5480	5480	0
74	20231221	185200	53043990	5480	5480	5480	5480	0
75	20231221	185100	53043990	5480	5480	5480	5480	0
76	20231221	185000	53043990	5480	5480	5480	5480	0
77	20231221	184900	53043990	5480	5480	5480	5480	0
78	20231221	184800	53043990	5480	5480	5480	5480	0
79	20231221	184700	53043990	5480	5480	5480	5480	0
80	20231221	184600	53043990	5480	5480	5480	5480	0
81	20231221	184500	53043990	5480	5480	5480	5480	0
82	20231221	184400	53043990	5480	5480	5480	5480	0
83	20231221	184300	53043990	5480	5480	5480	5480	0
84	20231221	184200	53043990	5480	5480	5480	5480	0
85	20231221	184100	53043990	5480	5480	5480	5480	0
86	20231221	184000	53043990	5480	5480	5480	5480	0
87	20231221	183900	53043990	5480	5480	5480	5480	0
88	20231221	183800	53043990	5480	5480	5480	5480	0
89	20231221	183700	53043990	5480	5480	5480	5480	0
90	20231221	183600	53043990	5480	5480	5480	5480	0
91	20231221	183500	53043990	5480	5480	5480	5480	0
92	20231221	183400	53043990	5480	5480	5480	5480	253
93	20231221	183300	53043990	5480	5480	5480	5480	0
94	20231221	183200	53043990	5480	5480	5480	5480	0
95	20231221	183100	53043990	5480	5480	5480	5480	0
96	20231221	183000	53043990	5480	5480	5480	5480	0
97	20231221	182900	53043990	5480	5480	5480	5480	0
98	20231221	182800	53043990	5480	5480	5480	5480	0
99	20231221	182700	53043990	5480	5480	5480	5480	0
100	20231221	182600	53043990	5480	5480	5480	5480	0
101	20231221	182500	53043990	5480	5480	5480	5480	0
102	20231221	182400	53043990	5480	5480	5480	5480	0
103	20231221	182300	53043990	5480	5480	5480	5480	0
104	20231221	182200	53043990	5480	5480	5480	5480	0
105	20231221	182100	53043990	5480	5480	5480	5480	0
106	20231221	182000	53043990	5480	5480	5480	5480	0
107	20231221	181900	53043990	5480	5480	5480	5480	0
108	20231221	181800	53043990	5480	5480	5480	5480	0
109	20231221	181700	53043990	5480	5480	5480	5480	0
110	20231221	181600	53043990	5480	5480	5480	5480	0
111	20231221	181500	53043990	5480	5480	5480	5480	0
112	20231221	181400	53043990	5480	5480	5480	5480	0
113	20231221	181300	53043990	5480	5480	5480	5480	0
114	20231221	181200	53043990	5480	5480	5480	5480	0
115	20231221	181100	53043990	5480	5480	5480	5480	0
116	20231221	181000	53043990	5480	5480	5480	5480	0
117	20231221	180900	53043990	5480	5480	5480	5480	0
118	20231221	180800	53043990	5480	5480	5480	5480	0
119	20231221	180700	53043990	5480	5480	5480	5480	0
120	20231221	180600	53043990	5480	5480	5480	5480	0
121	20231221	180500	53043990	5480	5480	5480	5480	0
122	20231221	180400	53043990	5480	5480	5480	5480	253
123	20231221	180300	53043990	5480	5480	5480	5480	0
124	20231221	180200	53043990	5480	5480	5480	5480	0
125	20231221	180100	53043990	5480	5480	5480	5480	0
126	20231221	180000	53043990	5480	5480	5480	5480	0
127	20231221	175900	53043990	5480	5480	5480	5480	0
128	20231221	175800	53043990	5480	5480	5480	5480	0
129	20231221	175700	53043990	5480	5480	5480	5480	0
130	20231221	175600	53043990	5480	5480	5480	5480	0
131	20231221	175500	53043990	5480	5480	5480	5480	0
132	20231221	175400	53043990	5480	5480	5480	5480	0
133	20231221	175300	53043990	5480	5480	5480	5480	0
134	20231221	175200	53043990	5480	5480	5480	5480	0
135	20231221	175100	53043990	5480	5480	5480	5480	0
136	20231221	175000	53043990	5480	5480	5480	5480	0
137	20231221	174900	53043990	5480	5480	5480	5480	0
138	20231221	174800	53043990	5480	5480	5480	5480	0
139	20231221	174700	53043990	5480	5480	5480	5480	0
140	20231221	174600	53043990	5480	5480	5480	5480	0
141	20231221	174500	53043990	5480	5480	5480	5480	0
142	20231221	174400	53043990	5480	5480	5480	5480	0
143	20231221	174300	53043990	5480	5480	5480	5480	0
144	20231221	174200	53043990	5480	5480	5480	5480	0
145	20231221	174100	53043990	5480	5480	5480	5480	0
146	20231221	174000	53043990	5480	5480	5480	5480	0
147	20231221	173900	53043990	5480	5480	5480	5480	0
148	20231221	173800	53043990	5480	5480	5480	5480	0
149	20231221	173700	53043990	5480	5480	5480	5480	0
150	20231221	173600	53043990	5480	5480	5480	5480	0
151	20231221	173500	53043990	5480	5480	5480	5480	0
152	20231221	173400	53043990	5480	5480	5480	5480	253
153	20231221	173300	53043990	5480	5480	5480	5480	0
154	20231221	173200	53043990	5480	5480	5480	5480	0
155	20231221	173100	53043990	5480	5480	5480	5480	0
156	20231221	173000	53043990	5480	5480	5480	5480	0
157	20231221	172900	53043990	5480	5480	5480	5480	0
158	20231221	172800	53043990	5480	5480	5480	5480	0
159	20231221	172700	53043990	5480	5480	5480	5480	0
160	20231221	172600	53043990	5480	5480	5480	5480	0
161	20231221	172500	53043990	5480	5480	5480	5480	0
162	20231221	172400	53043990	5480	5480	5480	5480	0
163	20231221	172300	53043990	5480	5480	5480	5480	0
164	20231221	172200	53043990	5480	5480	5480	5480	0
165	20231221	172100	53043990	5480	5480	5480	5480	0
166	20231221	172000	53043990	5480	5480	5480	5480	0
167	20231221	171900	53043990	5480	5480	5480	5480	0
168	20231221	171800	53043990	5480	5480	5480	5480	0
169	20231221	171700	53043990	5480	5480	5480	5480	0
170	20231221	171600	53043990	5480	5480	5480	5480	0
171	20231221	171500	53043990	5480	5480	5480	5480	0
172	20231221	171400	53043990	5480	5480	5480	5480	0
173	20231221	171300	53043990	5480	5480	5480	5480	0
174	20231221	171200	53043990	5480	5480	5480	5480	0
175	20231221	171100	53043990	5480	5480	5480	5480	0
176	20231221	171000	53043990	5480	5480	5480	5480	0
177	20231221	170900	53043990	5480	5480	5480	5480	0
178	20231221	170800	53043990	5480	5480	5480	5480	0
179	20231221	170700	53043990	5480	5480	5480	5480	0
180	20231221	170600	53043990	5480	5480	5480	5480	0
181	20231221	170500	53043990	5480	5480	5480	5480	0
182	20231221	170400	53043990	5480	5480	5480	5480	253
183	20231221	170300	53043990	5480	5480	5480	5480	0
184	20231221	170200	53043990	5480	5480	5480	5480	0
185	20231221	170100	53043990	5480	5480	5480	5480	0
186	20231221	170000	53043990	5480	5480	5480	5480	0
187	20231221	165900	53043990	5480	5480	5480	5480	0
188	20231221	165800	53043990	5480	5480	5480	5480	0
189	20231221	165700	53043990	5480	5480	5480	5480	0
190	20231221	165600	53043990	5480	5480	5480	5480	0
191	20231221	165500	53043990	5480	5480	5480	5480	0
192	20231221	165400	53043990	5480	5480	5480	5480	0
193	20231221	165300	53043990	5480	5480	5480	5480	0
194	20231221	165200	53043990	5480	5480	5480	5480	0
195	20231221	165100	53043990	5480	5480	5480	5480	0
196	20231221	165000	53043990	5480	5480	5480	5480	0
197	20231221	164900	53043990	5480	5480	5480	5480	0
198	20231221	164800	53043990	5480	5480	5480	5480	0
199	20231221	164700	53043990	5480	5480	5480	5480	0
200	20231221	164600	53043990	5480	5480	5480	5480	0
201	20231221	164500	53043990	5480	5480	5480	5480	0
202	20231221	164400	53043990	5480	5480	5480	5480	0
203	20231221	164300	53043990	5480	5480	5480	5480	0
204	20231221	164200	53043990	5480	5480	5480	5480	0
205	20231221	164100	53043990	5480	5480	5480	5480	0
206	20231221	164000	53043990	5480	5480	5480	5480	0
207	20231221	163900	53043990	5480	5480	5480	5480	0
208	20231221	163800	53043990	5480	5480	5480	5480	0
209	20231221	163700	53043990	5480	5480	5480	5480	0
210	20231221	163600	53043990	5480	5480	5480	5480	0
211	20231221	163500	53043990	5480	5480	5480	5480	0
212	20231221	163400	53043990	5480	5480	5480	5480	253
213	20231221	163300	53043990	5480	5480	5480	5480	0
214	20231221	163200	53043990	5480	5480	5480	5480	0
215	20231221	163100	53043990	5480	5480	5480	5480	0
216	20231221	163000	53043990	5480	5480	5480	5480	0
217	20231221	162900	53043990	5480	5480	5480	5480	0
218	20231221	162800	53043990	5480	5480	5480	5480	0
219	20231221	162700	53043990	5480	5480	5480	5480	0
220	20231221	162600	53043990	5480	5480	5480	5480	0
221	20231221	162500	53043990	5480	5480	5480	5480	0
222	20231221	162400	53043990	5480	5480	5480	5480	0
223	20231221	162300	53043990	5480	5480	5480	5480	0
224	20231221	162200	53043990	5480	5480	5480	5480	0
225	20231221	162100	53043990	5480	5480	5480	5480	0
226	20231221	162000	53043990	5480	5480	5480	5480	0
227	20231221	161900	53043990	5480	5480	5480	5480	0
228	20231221	161800	53043990	5480	5480	5480	5480	0
229	20231221	161700	53043990	5480	5480	5480	5480	0
230	20231221	161600	53043990	5480	5480	5480	5480	0
231	20231221	161500	53043990	5480	5480	5480	5480	0
232	20231221	161400	53043990	5480	5480	5480	5480	0
233	20231221	161300	53043990	5480	5480	5480	5480	0
234	20231221	161200	53043990	5480	5480	5480	5480	0
235	20231221	161100	53043990	5480	5480	5480	5480	0
236	20231221	161000	53043990	5480	5480	5480	5480	0
237	20231221	160900	53043990	5480	5480	5480	5480	0
238	20231221	160800	53043990	5480	5480	5480	5480	0
239	20231221	160700	53043990	5480	5480	5480	5480	0
240	20231221	160600	53043990	5480	5480	5480	5480	0
241	20231221	160500	53043990	5480	5480	5480	5480	0
242	20231221	160400	53043990	5480	5480	5480	5480	253
243	20231221	160300	53043990	5480	5480	5480	5480	0
244	20231221	160200	53043990	5480	5480	5480	5480	0
245	20231221	160100	53043990	5480	5480	5480	5480	0
246	20231221	160000	53043990	5480	5480	5480	5480	0
247	20231221	155900	53043990	5480	5480	5480	5480	0
248	20231221	155800	53043990	5480	5480	5480	5480	0
249	20231221	155700	53043990	5480	5480	5480	5480	0
250	20231221	155600	53043990	5480	5480	5480	5480	0
251	20231221	155500	53043990	5480	5480	5480	5480	0
252	20231221	155400	53043990	5480	5480	5480	5480	0
253	20231221	155300	53043990	5480	5480	5480	5480	0
254	20231221	155200	53043990	5480	5480	5480	5480	0
255	20231221	155100	53043990	5480	5480	5480	5480	0
256	20231221	155000	53043990	5480	5480	5480	5480	0
257	20231221	154900	53043990	5480	5480	5480	5480	0
258	20231221	154800	53043990	5480	5480	5480	5480	0
259	20231221	154700	53043990	5480	5480	5480	5480	0
260	20231221	154600	53043990	5480	5480	5480	5480	0
261	20231221	154500	53043990	5480	5480	5480	5480	0
262	20231221	154400	53043990	5480	5480	5480	5480	0
263	20231221	154300	53043990	5480	5480	5480	5480	0
264	20231221	154200	53043990	5480	5480	5480	5480	0
265	20231221	154100	53043990	5480	5480	5480	5480	0
266	20231221	154000	53043990	5480	5480	5480	5480	0
267	20231221	153900	53043990	5480	5480	5480	5480	0
268	20231221	153800	53043990	5480	5480	5480	5480	0
269	20231221	153700	53043990	5480	5480	5480	5480	0
270	20231221	153600	53043990	5480	5480	5480	5480	0
271	20231221	153500	53043990	5480	5480	5480	5480	0
272	20231221	153400	53043990	5480	5480	5480	5480	253
273	20231221	153300	53043990	5480	5480	5480	5480	0
274	20231221	153200	53043990	5480	5480	5480	5480	0
275	20231221	153100	53043990	5480	5480	5480	5480	0
276	20231221	153000	53043990	5480	5480	5480	5480	253
277	20231221	152900	51657550	5500	5500	5500	5500	0
278	20231221	152800	51657550	5500	5500	5500	5500	0
279	20231221	152700	51657550	5500	5500	5500	5500	0
280	20231221	152600	51657550	5500	5500	5500	5500	0
281	20231221	152500	51657550	5500	5500	5500	5500	0
282	20231221	152400	51657550	5500	5500	5500	5500	0
283	20231221	152300	51657550	5500	5500	5500	5500	0
284	20231221	152200	51657550	5500	5500	5500	5500	0
285	20231221	152100	51657550	5500	5500	5500	5500	0
286	20231221	152000	51657550	5500	5500	5500	5500	0
287	20231221	151900	51657550	5500	5500	5500	5500	1
288	20231221	151800	51652050	5500	5490	5500	5480	305
289	20231221	151700	49978020	5490	5490	5490	5490	0
290	20231221	151600	49978020	5490	5490	5490	5490	51
291	20231221	151500	49698030	5490	5490	5490	5490	0
292	20231221	151400	49698030	5490	5490	5490	5490	0
293	20231221	151300	49698030	5490	5490	5490	5490	18
294	20231221	151200	49599210	5490	5490	5490	5490	50
295	20231221	151100	49324710	5500	5500	5500	5500	0
296	20231221	151000	49324710	5500	5500	5500	5500	0
297	20231221	150900	49324710	5500	5490	5500	5490	51
298	20231221	150800	49044710	5490	5490	5490	5490	81
299	20231221	150700	48600020	5490	5490	5490	5490	0
300	20231221	150600	48600020	5490	5490	5490	5490	0
301	20231221	150500	48600020	5490	5490	5490	5490	0
302	20231221	150400	48600020	5490	5490	5490	5490	0
303	20231221	150300	48600020	5490	5490	5490	5490	0
304	20231221	150200	48600020	5490	5490	5490	5490	90
305	20231221	150100	48105920	5480	5480	5480	5480	50
306	20231221	150000	47831920	5490	5490	5490	5490	0
307	20231221	145900	47831920	5490	5490	5490	5490	0
308	20231221	145800	47831920	5490	5480	5490	5480	51
309	20231221	145700	47552430	5490	5490	5490	5490	0
310	20231221	145600	47552430	5490	5490	5490	5490	0
311	20231221	145500	47552430	5490	5490	5490	5490	1
312	20231221	145400	47546940	5490	5500	5500	5490	49
313	20231221	145300	47277820	5490	5490	5490	5490	0
314	20231221	145200	47277820	5490	5490	5490	5490	0
315	20231221	145100	47277820	5490	5490	5490	5490	50
316	20231221	145000	47003320	5490	5490	5490	5490	0
317	20231221	144900	47003320	5490	5490	5490	5490	0
318	20231221	144800	47003320	5490	5490	5490	5490	50
319	20231221	144700	46728820	5500	5490	5500	5490	78
320	20231221	144600	46300500	5480	5480	5480	5480	0
321	20231221	144500	46300500	5480	5480	5480	5480	0
322	20231221	144400	46300500	5480	5480	5480	5480	50
323	20231221	144300	46026500	5480	5480	5480	5480	0
324	20231221	144200	46026500	5480	5480	5480	5480	0
325	20231221	144100	46026500	5480	5480	5480	5480	0
326	20231221	144000	46026500	5480	5490	5490	5480	54
327	20231221	143900	45730540	5490	5490	5490	5490	1
328	20231221	143800	45725050	5480	5480	5480	5480	0
329	20231221	143700	45725050	5480	5480	5480	5480	50
330	20231221	143600	45451050	5490	5490	5490	5490	0
331	20231221	143500	45451050	5490	5480	5490	5480	500
332	20231221	143400	42710780	5470	5470	5470	5470	0
333	20231221	143300	42710780	5470	5480	5480	5470	58
334	20231221	143200	42393510	5470	5470	5470	5470	0
335	20231221	143100	42393510	5470	5470	5470	5470	0
336	20231221	143000	42393510	5470	5470	5470	5470	50
337	20231221	142900	42120010	5470	5470	5470	5470	46
338	20231221	142800	41868390	5480	5480	5480	5480	12
339	20231221	142700	41802630	5470	5470	5470	5470	0
340	20231221	142600	41802630	5470	5470	5470	5470	50
341	20231221	142500	41529130	5480	5480	5480	5480	0
342	20231221	142400	41529130	5480	5480	5480	5480	0
343	20231221	142300	41529130	5480	5480	5480	5480	36
344	20231221	142200	41331850	5480	5480	5480	5480	0
345	20231221	142100	41331850	5480	5480	5480	5480	0
346	20231221	142000	41331850	5480	5480	5480	5480	0
347	20231221	141900	41331850	5480	5480	5480	5480	50
348	20231221	141800	41057850	5480	5480	5480	5480	0
349	20231221	141700	41057850	5480	5480	5480	5480	0
350	20231221	141600	41057850	5480	5480	5480	5480	50
351	20231221	141500	40783850	5480	5480	5480	5480	0
352	20231221	141400	40783850	5480	5480	5480	5480	0
353	20231221	141300	40783850	5480	5480	5480	5480	0
354	20231221	141200	40783850	5480	5480	5480	5480	50
355	20231221	141100	40509850	5480	5480	5480	5480	0
356	20231221	141000	40509850	5480	5480	5480	5480	27
357	20231221	140900	40361890	5480	5480	5480	5480	23
358	20231221	140800	40235850	5490	5490	5490	5490	1
359	20231221	140700	40230360	5480	5480	5480	5480	0
360	20231221	140600	40230360	5480	5480	5480	5480	0
361	20231221	140500	40230360	5480	5480	5480	5480	50
362	20231221	140400	39956360	5480	5480	5480	5480	0
363	20231221	140300	39956360	5480	5480	5480	5480	0
364	20231221	140200	39956360	5480	5480	5480	5480	50
365	20231221	140100	39682360	5480	5480	5480	5480	0
366	20231221	140000	39682360	5480	5480	5480	5480	0
367	20231221	135900	39682360	5480	5480	5480	5480	0
368	20231221	135800	39682360	5480	5480	5480	5480	50
369	20231221	135700	39408360	5480	5480	5480	5480	0
370	20231221	135600	39408360	5480	5480	5480	5480	0
371	20231221	135500	39408360	5480	5480	5480	5480	50
372	20231221	135400	39134360	5480	5480	5480	5480	0
373	20231221	135300	39134360	5480	5480	5480	5480	51
374	20231221	135200	38854880	5470	5470	5470	5470	0
375	20231221	135100	38854880	5470	5470	5470	5470	0
376	20231221	135000	38854880	5470	5470	5470	5470	0
377	20231221	134900	38854880	5470	5470	5470	5470	67
378	20231221	134800	38488390	5480	5480	5480	5480	50
379	20231221	134700	38214390	5490	5490	5490	5490	0
380	20231221	134600	38214390	5490	5490	5490	5490	0
381	20231221	134500	38214390	5490	5490	5490	5490	20
382	20231221	134400	38104590	5490	5490	5490	5490	10
383	20231221	134300	38049690	5500	5500	5500	5500	0
384	20231221	134200	38049690	5500	5500	5500	5500	0
385	20231221	134100	38049690	5500	5500	5500	5500	30
386	20231221	134000	37884690	5510	5510	5510	5510	0
387	20231221	133900	37884690	5510	5510	5510	5510	0
388	20231221	133800	37884690	5510	5510	5510	5510	0
389	20231221	133700	37884690	5510	5510	5510	5510	32
390	20231221	133600	37708370	5510	5510	5510	5510	68
391	20231221	133500	37333690	5500	5500	5500	5500	132
392	20231221	133400	36607690	5500	5500	5500	5500	50
393	20231221	133300	36332690	5500	5500	5500	5500	0
394	20231221	133200	36332690	5500	5500	5500	5500	0
395	20231221	133100	36332690	5500	5500	5500	5500	0
396	20231221	133000	36332690	5500	5500	5500	5500	50
397	20231221	132900	36057690	5500	5500	5500	5500	0
398	20231221	132800	36057690	5500	5500	5500	5500	0
399	20231221	132700	36057690	5500	5500	5500	5500	50
400	20231221	132600	35782690	5500	5500	5500	5500	0
401	20231221	132500	35782690	5500	5500	5500	5500	0
402	20231221	132400	35782690	5500	5500	5500	5500	0
403	20231221	132300	35782690	5500	5500	5500	5500	50
404	20231221	132200	35507690	5500	5500	5500	5500	0
405	20231221	132100	35507690	5500	5500	5500	5500	0
406	20231221	132000	35507690	5500	5500	5500	5500	50
407	20231221	131900	35232690	5500	5500	5500	5500	0
408	20231221	131800	35232690	5500	5500	5500	5500	0
409	20231221	131700	35232690	5500	5500	5500	5500	0
410	20231221	131600	35232690	5500	5500	5500	5500	50
411	20231221	131500	34957690	5510	5510	5510	5510	0
412	20231221	131400	34957690	5510	5510	5510	5510	2
413	20231221	131300	34946670	5500	5500	5500	5500	50
414	20231221	131200	34671670	5520	5520	5520	5520	0
415	20231221	131100	34671670	5520	5520	5520	5520	0
416	20231221	131000	34671670	5520	5520	5520	5520	0
417	20231221	130900	34671670	5520	5520	5520	5520	0
418	20231221	130800	34671670	5520	5520	5520	5520	1
419	20231221	130700	34666150	5510	5510	5510	5510	0
420	20231221	130600	34666150	5510	5510	5510	5510	50
421	20231221	130500	34390650	5510	5510	5510	5510	0
422	20231221	130400	34390650	5510	5510	5510	5510	50
423	20231221	130300	34115150	5520	5520	5520	5520	0
424	20231221	130200	34115150	5520	5520	5520	5520	0
425	20231221	130100	34115150	5520	5520	5520	5520	1
426	20231221	130000	34109630	5510	5510	5510	5510	2
427	20231221	125900	34098610	5500	5500	5500	5500	50
428	20231221	125800	33823610	5500	5500	5500	5500	0
429	20231221	125700	33823610	5500	5500	5500	5500	0
430	20231221	125600	33823610	5500	5500	5500	5500	0
431	20231221	125500	33823610	5500	5500	5500	5500	50
432	20231221	125400	33548610	5500	5500	5500	5500	0
433	20231221	125300	33548610	5500	5480	5500	5480	298
434	20231221	125200	31911090	5470	5470	5470	5470	50
435	20231221	125100	31637590	5480	5480	5480	5480	0
436	20231221	125000	31637590	5480	5480	5480	5480	0
437	20231221	124900	31637590	5480	5480	5480	5480	0
438	20231221	124800	31637590	5480	5480	5480	5480	0
439	20231221	124700	31637590	5480	5480	5480	5480	16
440	20231221	124600	31549910	5480	5480	5480	5480	2
441	20231221	124500	31538950	5480	5480	5480	5480	32
442	20231221	124400	31363590	5480	5480	5480	5480	0
443	20231221	124300	31363590	5480	5480	5480	5480	0
444	20231221	124200	31363590	5480	5480	5480	5480	45
445	20231221	124100	31116990	5480	5480	5480	5480	5
446	20231221	124000	31089590	5490	5490	5490	5490	0
447	20231221	123900	31089590	5490	5490	5490	5490	3
448	20231221	123800	31073120	5490	5490	5490	5490	0
449	20231221	123700	31073120	5490	5490	5490	5490	0
450	20231221	123600	31073120	5490	5490	5490	5490	44
451	20231221	123500	30831560	5480	5480	5480	5480	46
452	20231221	123400	30579480	5470	5470	5470	5470	50
453	20231221	123300	30305980	5470	5470	5470	5470	0
454	20231221	123200	30305980	5470	5470	5470	5470	0
455	20231221	123100	30305980	5470	5470	5470	5470	50
456	20231221	123000	30032480	5470	5470	5470	5470	0
457	20231221	122900	30032480	5470	5470	5470	5470	0
458	20231221	122800	30032480	5470	5470	5470	5470	0
459	20231221	122700	30032480	5470	5470	5470	5470	50
460	20231221	122600	29758980	5480	5480	5480	5480	0
461	20231221	122500	29758980	5480	5480	5480	5480	0
462	20231221	122400	29758980	5480	5480	5480	5470	55
463	20231221	122300	29458090	5470	5470	5470	5470	0
464	20231221	122200	29458090	5470	5470	5470	5470	0
465	20231221	122100	29458090	5470	5470	5470	5470	0
466	20231221	122000	29458090	5470	5470	5470	5470	50
467	20231221	121900	29184590	5470	5470	5470	5470	0
468	20231221	121800	29184590	5470	5470	5470	5470	0
469	20231221	121700	29184590	5470	5480	5480	5470	149
470	20231221	121600	28369540	5490	5490	5490	5490	0
471	20231221	121500	28369540	5490	5490	5490	5490	1
472	20231221	121400	28364050	5480	5480	5480	5480	50
473	20231221	121300	28090050	5490	5490	5490	5490	1
474	20231221	121200	28084560	5480	5480	5480	5480	0
475	20231221	121100	28084560	5480	5480	5480	5480	0
476	20231221	121000	28084560	5480	5480	5480	5480	50
477	20231221	120900	27810560	5480	5480	5480	5480	50
478	20231221	120800	27536560	5470	5470	5470	5470	0
479	20231221	120700	27536560	5470	5470	5470	5470	1
480	20231221	120600	27531090	5470	5480	5480	5470	88
481	20231221	120500	27048900	5470	5470	5470	5470	0
482	20231221	120400	27048900	5470	5470	5470	5470	0
483	20231221	120300	27048900	5470	5470	5470	5470	50
484	20231221	120200	26775400	5480	5480	5480	5480	1
485	20231221	120100	26769920	5470	5470	5470	5470	0
486	20231221	120000	26769920	5470	5470	5470	5470	0
487	20231221	115900	26769920	5470	5470	5470	5470	85
488	20231221	115800	26304970	5480	5480	5480	5480	0
489	20231221	115700	26304970	5480	5480	5480	5480	0
490	20231221	115600	26304970	5480	5480	5480	5480	0
491	20231221	115500	26304970	5480	5480	5480	5480	0
492	20231221	115400	26304970	5480	5480	5480	5480	0
493	20231221	115300	26304970	5480	5480	5480	5480	50
494	20231221	115200	26030970	5470	5470	5470	5470	50
495	20231221	115100	25757470	5470	5470	5470	5470	0
496	20231221	115000	25757470	5470	5470	5470	5470	0
497	20231221	114900	25757470	5470	5470	5470	5470	50
498	20231221	114800	25483970	5470	5470	5470	5470	0
499	20231221	114700	25483970	5470	5470	5470	5470	0
500	20231221	114600	25483970	5470	5470	5470	5470	0
501	20231221	114500	25483970	5470	5470	5470	5470	50
502	20231221	114400	25210470	5470	5470	5470	5470	0
503	20231221	114300	25210470	5470	5470	5470	5470	49
504	20231221	114200	24942440	5470	5470	5470	5470	50
505	20231221	114100	24668940	5470	5470	5470	5470	0
506	20231221	114000	24668940	5470	5470	5470	5470	0
507	20231221	113900	24668940	5470	5470	5470	5470	0
508	20231221	113800	24668940	5470	5470	5470	5470	50
509	20231221	113700	24395440	5470	5470	5470	5470	0
510	20231221	113600	24395440	5470	5470	5470	5470	0
511	20231221	113500	24395440	5470	5470	5470	5470	0
512	20231221	113400	24395440	5470	5470	5470	5470	0
513	20231221	113300	24395440	5470	5470	5470	5470	0
514	20231221	113200	24395440	5470	5470	5470	5470	40
515	20231221	113100	24176640	5470	5470	5470	5470	50
516	20231221	113000	23903140	5480	5480	5480	5480	24
517	20231221	112900	23771620	5470	5470	5470	5470	0
518	20231221	112800	23771620	5470	5470	5470	5470	55
519	20231221	112700	23470770	5480	5480	5480	5480	0
520	20231221	112600	23470770	5480	5480	5480	5480	0
521	20231221	112500	23470770	5480	5480	5480	5480	1
522	20231221	112400	23465290	5470	5470	5470	5470	50
523	20231221	112300	23191790	5480	5480	5480	5480	3
524	20231221	112200	23175350	5480	5480	5480	5480	3
525	20231221	112100	23158910	5480	5480	5480	5480	19
526	20231221	112000	23054790	5480	5480	5480	5480	38
527	20231221	111900	22846550	5480	5480	5480	5480	1
528	20231221	111800	22841070	5470	5470	5470	5470	49
529	20231221	111700	22573040	5460	5460	5460	5460	50
530	20231221	111600	22300040	5460	5460	5460	5460	137
531	20231221	111500	21552020	5460	5460	5460	5460	0
532	20231221	111400	21552020	5460	5460	5460	5460	50
533	20231221	111300	21279020	5470	5470	5470	5470	0
534	20231221	111200	21279020	5470	5470	5470	5470	1
535	20231221	111100	21273550	5480	5480	5480	5480	0
536	20231221	111000	21273550	5480	5480	5480	5480	0
537	20231221	110900	21273550	5480	5480	5480	5480	0
538	20231221	110800	21273550	5480	5480	5480	5480	1
539	20231221	110700	21268070	5470	5470	5470	5470	50
540	20231221	110600	20994570	5470	5470	5470	5470	0
541	20231221	110500	20994570	5470	5470	5470	5470	45
542	20231221	110400	20748420	5470	5470	5470	5470	0
543	20231221	110300	20748420	5470	5470	5470	5470	68
544	20231221	110200	20376460	5480	5480	5480	5480	0
545	20231221	110100	20376460	5480	5480	5480	5480	10
546	20231221	110000	20321660	5490	5490	5490	5490	0
547	20231221	105900	20321660	5490	5490	5490	5490	5
548	20231221	105800	20294210	5550	5550	5550	5550	0
549	20231221	105700	20294210	5550	5550	5550	5550	0
550	20231221	105600	20294210	5550	5480	5550	5480	360
551	20231221	105500	18307650	5470	5470	5470	5470	1
552	20231221	105400	18302180	5470	5470	5470	5470	0
553	20231221	105300	18302180	5470	5470	5470	5470	0
554	20231221	105200	18302180	5470	5480	5480	5470	10
555	20231221	105100	18247470	5500	5500	5500	5500	0
556	20231221	105000	18247470	5500	5500	5500	5500	0
557	20231221	104900	18247470	5500	5500	5500	5500	0
558	20231221	104800	18247470	5500	5480	5500	5480	50
559	20231221	104700	17973450	5480	5480	5480	5480	1
560	20231221	104600	17967970	5470	5470	5470	5470	0
561	20231221	104500	17967970	5470	5470	5470	5470	0
562	20231221	104400	17967970	5470	5470	5470	5470	0
563	20231221	104300	17967970	5470	5460	5470	5460	486
564	20231221	104200	15310570	5460	5460	5460	5450	53
565	20231221	104100	15021690	5450	5450	5450	5450	0
566	20231221	104000	15021690	5450	5450	5450	5450	0
567	20231221	103900	15021690	5450	5450	5450	5450	50
568	20231221	103800	14749190	5460	5460	5460	5460	0
569	20231221	103700	14749190	5460	5490	5490	5460	616
570	20231221	103600	11380750	5500	5500	5500	5500	0
571	20231221	103500	11380750	5500	5500	5500	5500	6
572	20231221	103400	11347750	5510	5510	5510	5510	0
573	20231221	103300	11347750	5510	5510	5510	5510	19
574	20231221	103200	11243060	5520	5520	5520	5520	0
575	20231221	103100	11243060	5520	5520	5520	5520	0
576	20231221	103000	11243060	5520	5520	5520	5520	0
577	20231221	102900	11243060	5520	5510	5520	5510	500
578	20231221	102800	8485760	5500	5500	5500	5500	72
579	20231221	102700	8089760	5510	5510	5510	5510	0
580	20231221	102600	8089760	5510	5510	5510	5510	0
581	20231221	102500	8089760	5510	5500	5510	5500	60
582	20231221	102400	7759660	5510	5510	5510	5510	212
583	20231221	102300	6591540	5510	5510	5510	5510	0
584	20231221	102200	6591540	5510	5510	5510	5510	0
585	20231221	102100	6591540	5510	5510	5510	5510	50
586	20231221	102000	6316040	5510	5510	5510	5510	0
587	20231221	101900	6316040	5510	5510	5510	5510	1
588	20231221	101800	6310530	5510	5510	5510	5510	50
589	20231221	101700	6035030	5520	5520	5520	5520	0
590	20231221	101600	6035030	5520	5520	5520	5520	0
591	20231221	101500	6035030	5520	5520	5520	5520	0
592	20231221	101400	6035030	5520	5520	5520	5520	2
593	20231221	101300	6023990	5520	5520	5520	5520	0
594	20231221	101200	6023990	5520	5520	5520	5520	0
595	20231221	101100	6023990	5520	5520	5520	5520	50
596	20231221	101000	5747990	5520	5520	5520	5520	0
597	20231221	100900	5747990	5520	5520	5520	5520	0
598	20231221	100800	5747990	5520	5520	5520	5520	3
599	20231221	100700	5731430	5520	5520	5520	5520	47
600	20231221	100600	5471990	5520	5520	5520	5520	0
601	20231221	100500	5471990	5520	5520	5520	5520	0
602	20231221	100400	5471990	5520	5520	5520	5520	13
603	20231221	100300	5400230	5520	5520	5520	5520	40
604	20231221	100200	5179430	5520	5520	5520	5520	0
605	20231221	100100	5179430	5520	5520	5520	5520	0
606	20231221	100000	5179430	5520	5520	5520	5520	50
607	20231221	095900	4903430	5540	5540	5540	5540	0
608	20231221	095800	4903430	5540	5540	5540	5540	0
609	20231221	095700	4903430	5540	5540	5540	5540	0
610	20231221	095600	4903430	5540	5540	5540	5540	0
611	20231221	095500	4903430	5540	5540	5540	5540	0
612	20231221	095400	4903430	5540	5540	5540	5540	0
613	20231221	095300	4903430	5540	5540	5540	5540	1
614	20231221	095200	4897890	5540	5540	5540	5540	1
615	20231221	095100	4892350	5540	5540	5540	5540	1
616	20231221	095000	4886810	5540	5540	5540	5540	2
617	20231221	094900	4875730	5550	5560	5560	5550	288
618	20231221	094800	3274470	5550	5550	5550	5550	0
619	20231221	094700	3274470	5550	5550	5550	5550	1
620	20231221	094600	3268920	5550	5550	5550	5550	117
621	20231221	094500	2619570	5540	5540	5540	5540	10
622	20231221	094400	2564170	5540	5540	5540	5540	6
623	20231221	094300	2530930	5540	5540	5540	5540	0
624	20231221	094200	2530930	5540	5540	5540	5540	101
625	20231221	094100	1971390	5540	5530	5540	5530	12
626	20231221	094000	1905020	5520	5520	5520	5520	0
627	20231221	093900	1905020	5520	5520	5520	5520	50
628	20231221	093800	1629020	5530	5530	5530	5530	0
629	20231221	093700	1629020	5530	5530	5530	5530	0
630	20231221	093600	1629020	5530	5530	5530	5530	35
631	20231221	093500	1435470	5520	5530	5530	5520	51
632	20231221	093400	1153940	5520	5510	5520	5510	26
633	20231221	093300	1010670	5520	5530	5530	5520	7
634	20231221	093200	972020	5530	5530	5530	5530	13
635	20231221	093100	900130	5540	5540	5540	5540	0
636	20231221	093000	900130	5540	5540	5540	5540	0
637	20231221	092900	900130	5540	5540	5540	5540	0
638	20231221	092800	900130	5540	5540	5540	5540	2
639	20231221	092700	889050	5550	5550	5550	5550	0
640	20231221	092600	889050	5550	5550	5550	5550	0
641	20231221	092500	889050	5550	5550	5550	5550	0
642	20231221	092400	889050	5550	5550	5550	5550	0
643	20231221	092300	889050	5550	5550	5550	5550	0
644	20231221	092200	889050	5550	5550	5550	5550	0
645	20231221	092100	889050	5550	5550	5550	5550	0
646	20231221	092000	889050	5550	5550	5550	5550	0
647	20231221	091900	889050	5550	5550	5550	5550	0
648	20231221	091800	889050	5550	5550	5550	5550	0
649	20231221	091700	889050	5550	5550	5550	5550	0
650	20231221	091600	889050	5550	5550	5550	5550	0
651	20231221	091500	889050	5550	5550	5550	5550	0
652	20231221	091400	889050	5550	5550	5550	5550	0
653	20231221	091300	889050	5550	5550	5550	5550	1
654	20231221	091200	883500	5540	5540	5540	5540	0
655	20231221	091100	883500	5540	5540	5540	5540	0
656	20231221	091000	883500	5540	5550	5550	5540	3
657	20231221	090900	866860	5550	5550	5550	5550	49
658	20231221	090800	594910	5560	5560	5560	5560	3
659	20231221	090700	578230	5560	5560	5560	5560	0
660	20231221	090600	578230	5560	5560	5560	5560	1
661	20231221	090500	572670	5560	5550	5560	5550	2
662	20231221	090400	561560	5560	5560	5560	5560	0
663	20231221	090300	561560	5560	5560	5560	5560	0
664	20231221	090200	561560	5560	5560	5560	5560	0
665	20231221	090100	561560	5560	5560	5560	5560	0
666	20231221	090000	561560	5560	5560	5560	5560	101