KissMeData/144960/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201900	323118940	5250	5250	5250	5250	489
3	20231221	201800	323118940	5250	5250	5250	5250	0
4	20231221	201700	323118940	5250	5250	5250	5250	0
5	20231221	201600	323118940	5250	5250	5250	5250	0
6	20231221	201500	323118940	5250	5250	5250	5250	0
7	20231221	201400	323118940	5250	5250	5250	5250	0
8	20231221	201300	323118940	5250	5250	5250	5250	0
9	20231221	201200	323118940	5250	5250	5250	5250	0
10	20231221	201100	323118940	5250	5250	5250	5250	0
11	20231221	201000	323118940	5250	5250	5250	5250	0
12	20231221	200900	323118940	5250	5250	5250	5250	0
13	20231221	200800	323118940	5250	5250	5250	5250	0
14	20231221	200700	323118940	5250	5250	5250	5250	0
15	20231221	200600	323118940	5250	5250	5250	5250	0
16	20231221	200500	323118940	5250	5250	5250	5250	0
17	20231221	200400	323118940	5250	5250	5250	5250	0
18	20231221	200300	323118940	5250	5250	5250	5250	0
19	20231221	200200	323118940	5250	5250	5250	5250	0
20	20231221	200100	323118940	5250	5250	5250	5250	0
21	20231221	200000	323118940	5250	5250	5250	5250	0
22	20231221	195900	323118940	5250	5250	5250	5250	0
23	20231221	195800	323118940	5250	5250	5250	5250	0
24	20231221	195700	323118940	5250	5250	5250	5250	0
25	20231221	195600	323118940	5250	5250	5250	5250	0
26	20231221	195500	323118940	5250	5250	5250	5250	0
27	20231221	195400	323118940	5250	5250	5250	5250	0
28	20231221	195300	323118940	5250	5250	5250	5250	0
29	20231221	195200	323118940	5250	5250	5250	5250	0
30	20231221	195100	323118940	5250	5250	5250	5250	0
31	20231221	195000	323118940	5250	5250	5250	5250	0
32	20231221	194900	323118940	5250	5250	5250	5250	489
33	20231221	194800	323118940	5250	5250	5250	5250	0
34	20231221	194700	323118940	5250	5250	5250	5250	0
35	20231221	194600	323118940	5250	5250	5250	5250	0
36	20231221	194500	323118940	5250	5250	5250	5250	0
37	20231221	194400	323118940	5250	5250	5250	5250	0
38	20231221	194300	323118940	5250	5250	5250	5250	0
39	20231221	194200	323118940	5250	5250	5250	5250	0
40	20231221	194100	323118940	5250	5250	5250	5250	0
41	20231221	194000	323118940	5250	5250	5250	5250	0
42	20231221	193900	323118940	5250	5250	5250	5250	0
43	20231221	193800	323118940	5250	5250	5250	5250	0
44	20231221	193700	323118940	5250	5250	5250	5250	0
45	20231221	193600	323118940	5250	5250	5250	5250	0
46	20231221	193500	323118940	5250	5250	5250	5250	0
47	20231221	193400	323118940	5250	5250	5250	5250	0
48	20231221	193300	323118940	5250	5250	5250	5250	0
49	20231221	193200	323118940	5250	5250	5250	5250	0
50	20231221	193100	323118940	5250	5250	5250	5250	0
51	20231221	193000	323118940	5250	5250	5250	5250	0
52	20231221	192900	323118940	5250	5250	5250	5250	0
53	20231221	192800	323118940	5250	5250	5250	5250	0
54	20231221	192700	323118940	5250	5250	5250	5250	0
55	20231221	192600	323118940	5250	5250	5250	5250	0
56	20231221	192500	323118940	5250	5250	5250	5250	0
57	20231221	192400	323118940	5250	5250	5250	5250	0
58	20231221	192300	323118940	5250	5250	5250	5250	0
59	20231221	192200	323118940	5250	5250	5250	5250	0
60	20231221	192100	323118940	5250	5250	5250	5250	0
61	20231221	192000	323118940	5250	5250	5250	5250	0
62	20231221	191900	323118940	5250	5250	5250	5250	489
63	20231221	191800	323118940	5250	5250	5250	5250	0
64	20231221	191700	323118940	5250	5250	5250	5250	0
65	20231221	191600	323118940	5250	5250	5250	5250	0
66	20231221	191500	323118940	5250	5250	5250	5250	0
67	20231221	191400	323118940	5250	5250	5250	5250	0
68	20231221	191300	323118940	5250	5250	5250	5250	0
69	20231221	191200	323118940	5250	5250	5250	5250	0
70	20231221	191100	323118940	5250	5250	5250	5250	0
71	20231221	191000	323118940	5250	5250	5250	5250	0
72	20231221	190900	323118940	5250	5250	5250	5250	0
73	20231221	190800	323118940	5250	5250	5250	5250	0
74	20231221	190700	323118940	5250	5250	5250	5250	0
75	20231221	190600	323118940	5250	5250	5250	5250	0
76	20231221	190500	323118940	5250	5250	5250	5250	0
77	20231221	190400	323118940	5250	5250	5250	5250	0
78	20231221	190300	323118940	5250	5250	5250	5250	0
79	20231221	190200	323118940	5250	5250	5250	5250	0
80	20231221	190100	323118940	5250	5250	5250	5250	0
81	20231221	190000	323118940	5250	5250	5250	5250	0
82	20231221	185900	323118940	5250	5250	5250	5250	0
83	20231221	185800	323118940	5250	5250	5250	5250	0
84	20231221	185700	323118940	5250	5250	5250	5250	0
85	20231221	185600	323118940	5250	5250	5250	5250	0
86	20231221	185500	323118940	5250	5250	5250	5250	0
87	20231221	185400	323118940	5250	5250	5250	5250	0
88	20231221	185300	323118940	5250	5250	5250	5250	0
89	20231221	185200	323118940	5250	5250	5250	5250	0
90	20231221	185100	323118940	5250	5250	5250	5250	0
91	20231221	185000	323118940	5250	5250	5250	5250	0
92	20231221	184900	323118940	5250	5250	5250	5250	489
93	20231221	184800	323118940	5250	5250	5250	5250	0
94	20231221	184700	323118940	5250	5250	5250	5250	0
95	20231221	184600	323118940	5250	5250	5250	5250	0
96	20231221	184500	323118940	5250	5250	5250	5250	0
97	20231221	184400	323118940	5250	5250	5250	5250	0
98	20231221	184300	323118940	5250	5250	5250	5250	0
99	20231221	184200	323118940	5250	5250	5250	5250	0
100	20231221	184100	323118940	5250	5250	5250	5250	0
101	20231221	184000	323118940	5250	5250	5250	5250	0
102	20231221	183900	323118940	5250	5250	5250	5250	0
103	20231221	183800	323118940	5250	5250	5250	5250	0
104	20231221	183700	323118940	5250	5250	5250	5250	0
105	20231221	183600	323118940	5250	5250	5250	5250	0
106	20231221	183500	323118940	5250	5250	5250	5250	0
107	20231221	183400	323118940	5250	5250	5250	5250	0
108	20231221	183300	323118940	5250	5250	5250	5250	0
109	20231221	183200	323118940	5250	5250	5250	5250	0
110	20231221	183100	323118940	5250	5250	5250	5250	0
111	20231221	183000	323118940	5250	5250	5250	5250	0
112	20231221	182900	323118940	5250	5250	5250	5250	0
113	20231221	182800	323118940	5250	5250	5250	5250	0
114	20231221	182700	323118940	5250	5250	5250	5250	0
115	20231221	182600	323118940	5250	5250	5250	5250	0
116	20231221	182500	323118940	5250	5250	5250	5250	0
117	20231221	182400	323118940	5250	5250	5250	5250	0
118	20231221	182300	323118940	5250	5250	5250	5250	0
119	20231221	182200	323118940	5250	5250	5250	5250	0
120	20231221	182100	323118940	5250	5250	5250	5250	0
121	20231221	182000	323118940	5250	5250	5250	5250	0
122	20231221	181900	323118940	5250	5250	5250	5250	489
123	20231221	181800	323118940	5250	5250	5250	5250	0
124	20231221	181700	323118940	5250	5250	5250	5250	0
125	20231221	181600	323118940	5250	5250	5250	5250	0
126	20231221	181500	323118940	5250	5250	5250	5250	0
127	20231221	181400	323118940	5250	5250	5250	5250	0
128	20231221	181300	323118940	5250	5250	5250	5250	0
129	20231221	181200	323118940	5250	5250	5250	5250	0
130	20231221	181100	323118940	5250	5250	5250	5250	0
131	20231221	181000	323118940	5250	5250	5250	5250	0
132	20231221	180900	323118940	5250	5250	5250	5250	0
133	20231221	180800	323118940	5250	5250	5250	5250	0
134	20231221	180700	323118940	5250	5250	5250	5250	0
135	20231221	180600	323118940	5250	5250	5250	5250	0
136	20231221	180500	323118940	5250	5250	5250	5250	0
137	20231221	180400	323118940	5250	5250	5250	5250	0
138	20231221	180300	323118940	5250	5250	5250	5250	0
139	20231221	180200	323118940	5250	5250	5250	5250	0
140	20231221	180100	323118940	5250	5250	5250	5250	0
141	20231221	180000	323118940	5250	5250	5250	5250	0
142	20231221	175900	323118940	5250	5250	5250	5250	0
143	20231221	175800	323118940	5250	5250	5250	5250	0
144	20231221	175700	323118940	5250	5250	5250	5250	0
145	20231221	175600	323118940	5250	5250	5250	5250	0
146	20231221	175500	323118940	5250	5250	5250	5250	0
147	20231221	175400	323118940	5250	5250	5250	5250	0
148	20231221	175300	323118940	5250	5250	5250	5250	0
149	20231221	175200	323118940	5250	5250	5250	5250	0
150	20231221	175100	323118940	5250	5250	5250	5250	0
151	20231221	175000	323118940	5250	5250	5250	5250	0
152	20231221	174900	323118940	5250	5250	5250	5250	489
153	20231221	174800	323118940	5250	5250	5250	5250	0
154	20231221	174700	323118940	5250	5250	5250	5250	0
155	20231221	174600	323118940	5250	5250	5250	5250	0
156	20231221	174500	323118940	5250	5250	5250	5250	0
157	20231221	174400	323118940	5250	5250	5250	5250	0
158	20231221	174300	323118940	5250	5250	5250	5250	0
159	20231221	174200	323118940	5250	5250	5250	5250	0
160	20231221	174100	323118940	5250	5250	5250	5250	0
161	20231221	174000	323118940	5250	5250	5250	5250	0
162	20231221	173900	323118940	5250	5250	5250	5250	0
163	20231221	173800	323118940	5250	5250	5250	5250	0
164	20231221	173700	323118940	5250	5250	5250	5250	0
165	20231221	173600	323118940	5250	5250	5250	5250	0
166	20231221	173500	323118940	5250	5250	5250	5250	0
167	20231221	173400	323118940	5250	5250	5250	5250	0
168	20231221	173300	323118940	5250	5250	5250	5250	0
169	20231221	173200	323118940	5250	5250	5250	5250	0
170	20231221	173100	323118940	5250	5250	5250	5250	0
171	20231221	173000	323118940	5250	5250	5250	5250	0
172	20231221	172900	323118940	5250	5250	5250	5250	0
173	20231221	172800	323118940	5250	5250	5250	5250	0
174	20231221	172700	323118940	5250	5250	5250	5250	0
175	20231221	172600	323118940	5250	5250	5250	5250	0
176	20231221	172500	323118940	5250	5250	5250	5250	0
177	20231221	172400	323118940	5250	5250	5250	5250	0
178	20231221	172300	323118940	5250	5250	5250	5250	0
179	20231221	172200	323118940	5250	5250	5250	5250	0
180	20231221	172100	323118940	5250	5250	5250	5250	0
181	20231221	172000	323118940	5250	5250	5250	5250	0
182	20231221	171900	323118940	5250	5250	5250	5250	489
183	20231221	171800	323118940	5250	5250	5250	5250	0
184	20231221	171700	323118940	5250	5250	5250	5250	0
185	20231221	171600	323118940	5250	5250	5250	5250	0
186	20231221	171500	323118940	5250	5250	5250	5250	0
187	20231221	171400	323118940	5250	5250	5250	5250	0
188	20231221	171300	323118940	5250	5250	5250	5250	0
189	20231221	171200	323118940	5250	5250	5250	5250	0
190	20231221	171100	323118940	5250	5250	5250	5250	0
191	20231221	171000	323118940	5250	5250	5250	5250	0
192	20231221	170900	323118940	5250	5250	5250	5250	0
193	20231221	170800	323118940	5250	5250	5250	5250	0
194	20231221	170700	323118940	5250	5250	5250	5250	0
195	20231221	170600	323118940	5250	5250	5250	5250	0
196	20231221	170500	323118940	5250	5250	5250	5250	0
197	20231221	170400	323118940	5250	5250	5250	5250	0
198	20231221	170300	323118940	5250	5250	5250	5250	0
199	20231221	170200	323118940	5250	5250	5250	5250	0
200	20231221	170100	323118940	5250	5250	5250	5250	0
201	20231221	170000	323118940	5250	5250	5250	5250	0
202	20231221	165900	323118940	5250	5250	5250	5250	0
203	20231221	165800	323118940	5250	5250	5250	5250	0
204	20231221	165700	323118940	5250	5250	5250	5250	0
205	20231221	165600	323118940	5250	5250	5250	5250	0
206	20231221	165500	323118940	5250	5250	5250	5250	0
207	20231221	165400	323118940	5250	5250	5250	5250	0
208	20231221	165300	323118940	5250	5250	5250	5250	0
209	20231221	165200	323118940	5250	5250	5250	5250	0
210	20231221	165100	323118940	5250	5250	5250	5250	0
211	20231221	165000	323118940	5250	5250	5250	5250	0
212	20231221	164900	323118940	5250	5250	5250	5250	489
213	20231221	164800	323118940	5250	5250	5250	5250	0
214	20231221	164700	323118940	5250	5250	5250	5250	0
215	20231221	164600	323118940	5250	5250	5250	5250	0
216	20231221	164500	323118940	5250	5250	5250	5250	0
217	20231221	164400	323118940	5250	5250	5250	5250	0
218	20231221	164300	323118940	5250	5250	5250	5250	0
219	20231221	164200	323118940	5250	5250	5250	5250	0
220	20231221	164100	323118940	5250	5250	5250	5250	0
221	20231221	164000	323118940	5250	5250	5250	5250	0
222	20231221	163900	323118940	5250	5250	5250	5250	0
223	20231221	163800	323118940	5250	5250	5250	5250	0
224	20231221	163700	323118940	5250	5250	5250	5250	0
225	20231221	163600	323118940	5250	5250	5250	5250	0
226	20231221	163500	323118940	5250	5250	5250	5250	0
227	20231221	163400	323118940	5250	5250	5250	5250	0
228	20231221	163300	323118940	5250	5250	5250	5250	0
229	20231221	163200	323118940	5250	5250	5250	5250	0
230	20231221	163100	323118940	5250	5250	5250	5250	0
231	20231221	163000	323118940	5250	5250	5250	5250	0
232	20231221	162900	323118940	5250	5250	5250	5250	0
233	20231221	162800	323118940	5250	5250	5250	5250	0
234	20231221	162700	323118940	5250	5250	5250	5250	0
235	20231221	162600	323118940	5250	5250	5250	5250	0
236	20231221	162500	323118940	5250	5250	5250	5250	0
237	20231221	162400	323118940	5250	5250	5250	5250	0
238	20231221	162300	323118940	5250	5250	5250	5250	0
239	20231221	162200	323118940	5250	5250	5250	5250	0
240	20231221	162100	323118940	5250	5250	5250	5250	0
241	20231221	162000	323118940	5250	5250	5250	5250	0
242	20231221	161900	323118940	5250	5250	5250	5250	489
243	20231221	161800	323118940	5250	5250	5250	5250	0
244	20231221	161700	323118940	5250	5250	5250	5250	0
245	20231221	161600	323118940	5250	5250	5250	5250	0
246	20231221	161500	323118940	5250	5250	5250	5250	0
247	20231221	161400	323118940	5250	5250	5250	5250	0
248	20231221	161300	323118940	5250	5250	5250	5250	0
249	20231221	161200	323118940	5250	5250	5250	5250	0
250	20231221	161100	323118940	5250	5250	5250	5250	0
251	20231221	161000	323118940	5250	5250	5250	5250	0
252	20231221	160900	323118940	5250	5250	5250	5250	0
253	20231221	160800	323118940	5250	5250	5250	5250	0
254	20231221	160700	323118940	5250	5250	5250	5250	0
255	20231221	160600	323118940	5250	5250	5250	5250	0
256	20231221	160500	323118940	5250	5250	5250	5250	0
257	20231221	160400	323118940	5250	5250	5250	5250	0
258	20231221	160300	323118940	5250	5250	5250	5250	0
259	20231221	160200	323118940	5250	5250	5250	5250	0
260	20231221	160100	323118940	5250	5250	5250	5250	0
261	20231221	160000	323118940	5250	5250	5250	5250	0
262	20231221	155900	323118940	5250	5250	5250	5250	0
263	20231221	155800	323118940	5250	5250	5250	5250	0
264	20231221	155700	323118940	5250	5250	5250	5250	0
265	20231221	155600	323118940	5250	5250	5250	5250	0
266	20231221	155500	323118940	5250	5250	5250	5250	0
267	20231221	155400	323118940	5250	5250	5250	5250	0
268	20231221	155300	323118940	5250	5250	5250	5250	0
269	20231221	155200	323118940	5250	5250	5250	5250	0
270	20231221	155100	323118940	5250	5250	5250	5250	0
271	20231221	155000	323118940	5250	5250	5250	5250	0
272	20231221	154900	323118940	5250	5250	5250	5250	489
273	20231221	154800	323118940	5250	5250	5250	5250	0
274	20231221	154700	323118940	5250	5250	5250	5250	0
275	20231221	154600	323118940	5250	5250	5250	5250	0
276	20231221	154500	323118940	5250	5250	5250	5250	0
277	20231221	154400	323118940	5250	5250	5250	5250	0
278	20231221	154300	323118940	5250	5250	5250	5250	0
279	20231221	154200	323118940	5250	5250	5250	5250	0
280	20231221	154100	323118940	5250	5250	5250	5250	0
281	20231221	154000	323118940	5250	5250	5250	5250	0
282	20231221	153900	323118940	5250	5250	5250	5250	0
283	20231221	153800	323118940	5250	5250	5250	5250	0
284	20231221	153700	323118940	5250	5250	5250	5250	0
285	20231221	153600	323118940	5250	5250	5250	5250	0
286	20231221	153500	323118940	5250	5250	5250	5250	0
287	20231221	153400	323118940	5250	5250	5250	5250	0
288	20231221	153300	323118940	5250	5250	5250	5250	0
289	20231221	153200	323118940	5250	5250	5250	5250	0
290	20231221	153100	323118940	5250	5250	5250	5250	0
291	20231221	153000	323118940	5250	5250	5250	5250	489
292	20231221	152900	320551690	5280	5280	5280	5280	0
293	20231221	152800	320551690	5280	5280	5280	5280	0
294	20231221	152700	320551690	5280	5280	5280	5280	0
295	20231221	152600	320551690	5280	5280	5280	5280	0
296	20231221	152500	320551690	5280	5280	5280	5280	0
297	20231221	152400	320551690	5280	5280	5280	5280	0
298	20231221	152300	320551690	5280	5280	5280	5280	0
299	20231221	152200	320551690	5280	5280	5280	5280	0
300	20231221	152100	320551690	5280	5280	5280	5280	0
301	20231221	152000	320551690	5280	5280	5280	5280	0
302	20231221	151900	320551690	5280	5280	5280	5250	65
303	20231221	151800	320208580	5280	5280	5280	5280	1
304	20231221	151700	320203300	5280	5250	5280	5250	9
305	20231221	151600	320156020	5280	5280	5280	5280	0
306	20231221	151500	320156020	5280	5260	5280	5220	2312
307	20231221	151400	308044890	5280	5270	5280	5270	88
308	20231221	151300	307581110	5270	5260	5270	5260	26
309	20231221	151200	307444330	5270	5270	5270	5270	25
310	20231221	151100	307312580	5270	5270	5270	5270	3
311	20231221	151000	307296770	5270	5250	5270	5250	1002
312	20231221	150900	302036230	5270	5270	5270	5270	0
313	20231221	150800	302036230	5270	5250	5270	5250	41
314	20231221	150700	301820180	5280	5280	5280	5280	0
315	20231221	150600	301820180	5280	5280	5280	5280	100
316	20231221	150500	301292180	5280	5280	5280	5280	46
317	20231221	150400	301049300	5280	5280	5280	5280	0
318	20231221	150300	301049300	5280	5280	5280	5280	2
319	20231221	150200	301038740	5280	5280	5280	5280	0
320	20231221	150100	301038740	5280	5280	5280	5280	2
321	20231221	150000	301028180	5280	5280	5280	5280	3
322	20231221	145900	301012340	5280	5280	5280	5280	0
323	20231221	145800	301012340	5280	5280	5280	5250	8
324	20231221	145700	300970130	5280	5280	5280	5280	0
325	20231221	145600	300970130	5280	5280	5280	5280	0
326	20231221	145500	300970130	5280	5280	5280	5280	0
327	20231221	145400	300970130	5280	5280	5280	5280	3
328	20231221	145300	300954290	5280	5280	5280	5280	2
329	20231221	145200	300943730	5280	5260	5280	5260	703
330	20231221	145100	297239890	5280	5280	5280	5280	0
331	20231221	145000	297239890	5280	5280	5280	5280	1
332	20231221	144900	297234610	5280	5280	5280	5280	2
333	20231221	144800	297224050	5270	5240	5270	5240	254
334	20231221	144700	295885680	5270	5260	5270	5260	192
335	20231221	144600	294875740	5260	5260	5260	5260	4
336	20231221	144500	294854700	5260	5250	5260	5250	237
337	20231221	144400	293610430	5250	5250	5250	5250	2
338	20231221	144300	293599930	5250	5230	5250	5230	60
339	20231221	144200	293286090	5240	5240	5240	5240	442
340	20231221	144100	290970010	5250	5250	5250	5250	1
341	20231221	144000	290964760	5250	5250	5250	5250	2
342	20231221	143900	290954260	5250	5250	5250	5250	0
343	20231221	143800	290954260	5250	5250	5250	5250	200
344	20231221	143700	289904260	5250	5240	5250	5240	2
345	20231221	143600	289893770	5250	5250	5250	5250	0
346	20231221	143500	289893770	5250	5250	5250	5250	0
347	20231221	143400	289893770	5250	5250	5250	5250	400
348	20231221	143300	287793770	5250	5250	5250	5250	0
349	20231221	143200	287793770	5250	5250	5250	5250	0
350	20231221	143100	287793770	5250	5250	5250	5240	657
351	20231221	143000	284344560	5260	5260	5260	5260	0
352	20231221	142900	284344560	5260	5260	5260	5260	0
353	20231221	142800	284344560	5260	5260	5260	5260	0
354	20231221	142700	284344560	5260	5260	5260	5260	1
355	20231221	142600	284339300	5260	5260	5260	5260	10
356	20231221	142500	284286700	5260	5260	5260	5260	0
357	20231221	142400	284286700	5260	5260	5270	5260	303
358	20231221	142300	282692910	5280	5270	5280	5270	2
359	20231221	142200	282682360	5270	5270	5270	5270	719
360	20231221	142100	278893230	5300	5300	5300	5300	0
361	20231221	142000	278893230	5300	5300	5300	5300	0
362	20231221	141900	278893230	5300	5300	5300	5300	0
363	20231221	141800	278893230	5300	5290	5300	5290	11
364	20231221	141700	278835020	5300	5300	5300	5300	0
365	20231221	141600	278835020	5300	5280	5300	5280	115
366	20231221	141500	278226750	5290	5290	5290	5290	850
367	20231221	141400	273730250	5290	5280	5290	5280	2500
368	20231221	141300	260505340	5290	5290	5290	5290	2
369	20231221	141200	260494760	5280	5280	5280	5280	1500
370	20231221	141100	252574760	5280	5280	5280	5280	2
371	20231221	141000	252564200	5280	5280	5280	5280	0
372	20231221	140900	252564200	5280	5280	5280	5280	0
373	20231221	140800	252564200	5280	5260	5280	5260	141
374	20231221	140700	251822520	5280	5280	5280	5280	0
375	20231221	140600	251822520	5280	5270	5280	5270	5
376	20231221	140500	251796160	5270	5270	5270	5270	0
377	20231221	140400	251796160	5270	5270	5270	5270	500
378	20231221	140300	249161160	5270	5270	5270	5270	0
379	20231221	140200	249161160	5270	5250	5270	5250	50
380	20231221	140100	248898390	5240	5240	5240	5240	2500
381	20231221	140000	235798390	5240	5230	5240	5230	5
382	20231221	135900	235772210	5240	5230	5240	5220	101
383	20231221	135800	235244950	5240	5240	5240	5240	0
384	20231221	135700	235244950	5240	5240	5240	5240	0
385	20231221	135600	235244950	5240	5240	5240	5240	0
386	20231221	135500	235244950	5240	5240	5240	5240	0
387	20231221	135400	235244950	5240	5240	5240	5240	0
388	20231221	135300	235244950	5240	5240	5240	5240	1
389	20231221	135200	235239710	5220	5230	5230	5220	165
390	20231221	135100	234378390	5240	5240	5240	5240	0
391	20231221	135000	234378390	5240	5240	5240	5240	1
392	20231221	134900	234373150	5240	5230	5240	5230	14
393	20231221	134800	234299870	5240	5240	5240	5240	20
394	20231221	134700	234195070	5240	5240	5240	5240	0
395	20231221	134600	234195070	5240	5240	5240	5240	0
396	20231221	134500	234195070	5240	5240	5240	5240	0
397	20231221	134400	234195070	5240	5240	5240	5240	0
398	20231221	134300	234195070	5240	5240	5240	5240	50
399	20231221	134200	233933070	5240	5240	5240	5240	4
400	20231221	134100	233912110	5240	5240	5240	5240	4
401	20231221	134000	233891150	5240	5240	5240	5240	2
402	20231221	133900	233880670	5240	5240	5240	5240	0
403	20231221	133800	233880670	5240	5240	5240	5240	0
404	20231221	133700	233880670	5240	5240	5240	5240	18
405	20231221	133600	233786350	5240	5240	5240	5240	19
406	20231221	133500	233686790	5240	5240	5240	5240	0
407	20231221	133400	233686790	5240	5230	5240	5230	50
408	20231221	133300	233425270	5240	5230	5240	5230	1020
409	20231221	133200	228090660	5240	5240	5240	5240	200
410	20231221	133100	227042660	5240	5240	5240	5240	0
411	20231221	133000	227042660	5240	5240	5240	5240	100
412	20231221	132900	226518660	5250	5250	5250	5250	0
413	20231221	132800	226518660	5250	5250	5250	5250	0
414	20231221	132700	226518660	5250	5250	5250	5250	0
415	20231221	132600	226518660	5250	5250	5250	5250	0
416	20231221	132500	226518660	5250	5250	5250	5250	0
417	20231221	132400	226518660	5250	5250	5250	5250	0
418	20231221	132300	226518660	5250	5250	5250	5250	0
419	20231221	132200	226518660	5250	5250	5250	5250	0
420	20231221	132100	226518660	5250	5240	5250	5230	181
421	20231221	132000	225570960	5250	5250	5250	5250	2
422	20231221	131900	225560460	5240	5240	5240	5240	395
423	20231221	131800	223490660	5240	5240	5240	5240	11
424	20231221	131700	223433020	5240	5230	5240	5230	59
425	20231221	131600	223124410	5230	5230	5230	5230	43
426	20231221	131500	222899520	5240	5240	5240	5240	5
427	20231221	131400	222873320	5230	5230	5230	5230	12
428	20231221	131300	222810560	5240	5240	5240	5230	102
429	20231221	131200	222277080	5240	5240	5240	5240	0
430	20231221	131100	222277080	5240	5240	5240	5240	0
431	20231221	131000	222277080	5240	5240	5240	5240	3
432	20231221	130900	222261360	5240	5230	5240	5230	56
433	20231221	130800	221968470	5230	5230	5230	5230	52
434	20231221	130700	221696510	5230	5230	5230	5230	0
435	20231221	130600	221696510	5230	5230	5230	5230	502
436	20231221	130500	219071050	5240	5240	5240	5240	4
437	20231221	130400	219050090	5240	5240	5240	5240	0
438	20231221	130300	219050090	5240	5270	5270	5240	146
439	20231221	130200	218284910	5240	5240	5240	5240	496
440	20231221	130100	215685870	5270	5270	5270	5270	0
441	20231221	130000	215685870	5270	5270	5270	5270	0
442	20231221	125900	215685870	5270	5270	5270	5270	0
443	20231221	125800	215685870	5270	5270	5270	5270	0
444	20231221	125700	215685870	5270	5270	5270	5270	0
445	20231221	125600	215685870	5270	5260	5270	5260	4
446	20231221	125500	215664820	5260	5240	5270	5230	377
447	20231221	125400	213689550	5270	5260	5270	5260	20
448	20231221	125300	213584320	5270	5270	5270	5270	0
449	20231221	125200	213584320	5270	5270	5270	5270	0
450	20231221	125100	213584320	5270	5270	5270	5270	0
451	20231221	125000	213584320	5270	5270	5270	5270	0
452	20231221	124900	213584320	5270	5270	5270	5270	0
453	20231221	124800	213584320	5270	5250	5270	5250	14
454	20231221	124700	213510760	5280	5280	5280	5280	0
455	20231221	124600	213510760	5280	5280	5280	5280	0
456	20231221	124500	213510760	5280	5280	5280	5280	0
457	20231221	124400	213510760	5280	5280	5280	5280	0
458	20231221	124300	213510760	5280	5270	5280	5270	270
459	20231221	124200	212087850	5270	5270	5270	5270	0
460	20231221	124100	212087850	5270	5260	5270	5260	280
461	20231221	124000	210615030	5260	5260	5260	5260	0
462	20231221	123900	210615030	5260	5260	5260	5260	0
463	20231221	123800	210615030	5260	5250	5260	5250	11
464	20231221	123700	210557270	5250	5250	5250	5250	250
465	20231221	123600	209244770	5250	5260	5260	5250	19
466	20231221	123500	209144990	5280	5280	5280	5280	0
467	20231221	123400	209144990	5280	5280	5280	5280	2
468	20231221	123300	209134430	5270	5270	5280	5270	105
469	20231221	123200	208581050	5270	5260	5270	5260	900
470	20231221	123100	203841060	5260	5240	5260	5240	1901
471	20231221	123000	193862390	5240	5240	5240	5240	0
472	20231221	122900	193862390	5240	5240	5240	5240	0
473	20231221	122800	193862390	5240	5240	5240	5240	0
474	20231221	122700	193862390	5240	5240	5240	5240	1
475	20231221	122600	193857150	5240	5240	5240	5240	0
476	20231221	122500	193857150	5240	5240	5240	5240	0
477	20231221	122400	193857150	5240	5240	5240	5240	0
478	20231221	122300	193857150	5240	5240	5240	5240	0
479	20231221	122200	193857150	5240	5240	5240	5240	0
480	20231221	122100	193857150	5240	5240	5240	5240	90
481	20231221	122000	193385550	5240	5240	5240	5240	0
482	20231221	121900	193385550	5240	5240	5240	5240	0
483	20231221	121800	193385550	5240	5240	5240	5240	100
484	20231221	121700	192861550	5240	5240	5240	5240	0
485	20231221	121600	192861550	5240	5240	5240	5240	0
486	20231221	121500	192861550	5240	5240	5240	5240	0
487	20231221	121400	192861550	5240	5240	5240	5240	0
488	20231221	121300	192861550	5240	5240	5240	5240	0
489	20231221	121200	192861550	5240	5240	5240	5240	0
490	20231221	121100	192861550	5240	5230	5240	5230	102
491	20231221	121000	192328070	5230	5230	5230	5230	0
492	20231221	120900	192328070	5230	5230	5230	5230	1774
493	20231221	120800	183050050	5230	5230	5230	5230	0
494	20231221	120700	183050050	5230	5230	5230	5230	0
495	20231221	120600	183050050	5230	5230	5230	5230	60
496	20231221	120500	182736250	5230	5230	5230	5230	1
497	20231221	120400	182731020	5230	5230	5230	5230	31
498	20231221	120300	182568890	5230	5230	5230	5230	34
499	20231221	120200	182391070	5230	5230	5230	5230	5
500	20231221	120100	182364920	5230	5230	5230	5230	2387
501	20231221	120000	169880910	5250	5250	5250	5250	0
502	20231221	115900	169880910	5250	5250	5250	5240	10
503	20231221	115800	169828490	5240	5250	5250	5240	4
504	20231221	115700	169807510	5240	5240	5240	5240	3
505	20231221	115600	169791790	5250	5250	5250	5250	0
506	20231221	115500	169791790	5250	5250	5250	5250	0
507	20231221	115400	169791790	5250	5250	5250	5250	0
508	20231221	115300	169791790	5250	5240	5250	5240	645
509	20231221	115200	166411980	5250	5250	5250	5250	0
510	20231221	115100	166411980	5250	5250	5250	5250	0
511	20231221	115000	166411980	5250	5250	5250	5250	0
512	20231221	114900	166411980	5250	5250	5250	5250	0
513	20231221	114800	166411980	5250	5250	5250	5250	0
514	20231221	114700	166411980	5250	5250	5250	5250	0
515	20231221	114600	166411980	5250	5250	5250	5250	0
516	20231221	114500	166411980	5250	5250	5250	5250	0
517	20231221	114400	166411980	5250	5250	5250	5250	5
518	20231221	114300	166385730	5250	5250	5250	5250	0
519	20231221	114200	166385730	5250	5250	5250	5250	0
520	20231221	114100	166385730	5250	5240	5250	5240	6
521	20231221	114000	166354270	5250	5240	5250	5240	23
522	20231221	113900	166233740	5240	5240	5240	5240	0
523	20231221	113800	166233740	5240	5240	5240	5240	71
524	20231221	113700	165861700	5240	5240	5240	5240	140
525	20231221	113600	165128100	5240	5240	5240	5240	2
526	20231221	113500	165117620	5240	5240	5240	5240	1
527	20231221	113400	165112380	5240	5240	5240	5240	1
528	20231221	113300	165107140	5240	5240	5240	5240	0
529	20231221	113200	165107140	5240	5240	5240	5240	9
530	20231221	113100	165059980	5240	5240	5240	5240	0
531	20231221	113000	165059980	5240	5240	5240	5240	2
532	20231221	112900	165049500	5230	5230	5230	5230	9
533	20231221	112800	165002430	5240	5240	5240	5240	0
534	20231221	112700	165002430	5240	5240	5240	5240	0
535	20231221	112600	165002430	5240	5240	5240	5240	0
536	20231221	112500	165002430	5240	5240	5240	5240	0
537	20231221	112400	165002430	5240	5240	5240	5240	0
538	20231221	112300	165002430	5240	5240	5240	5240	50
539	20231221	112200	164740430	5240	5240	5240	5240	50
540	20231221	112100	164478430	5250	5250	5250	5250	0
541	20231221	112000	164478430	5250	5250	5250	5250	0
542	20231221	111900	164478430	5250	5250	5250	5250	0
543	20231221	111800	164478430	5250	5250	5250	5250	0
544	20231221	111700	164478430	5250	5250	5250	5250	0
545	20231221	111600	164478430	5250	5250	5250	5250	400
546	20231221	111500	162378430	5250	5250	5250	5250	3
547	20231221	111400	162362680	5250	5250	5250	5250	0
548	20231221	111300	162362680	5250	5250	5250	5250	0
549	20231221	111200	162362680	5250	5250	5250	5220	203
550	20231221	111100	161296960	5250	5250	5250	5250	2
551	20231221	111000	161286460	5250	5250	5250	5250	7
552	20231221	110900	161249710	5250	5250	5250	5250	24
553	20231221	110800	161123710	5250	5250	5250	5250	9
554	20231221	110700	161076460	5250	5250	5250	5250	5
555	20231221	110600	161050210	5250	5250	5250	5250	5
556	20231221	110500	161023960	5250	5220	5250	5200	1007
557	20231221	110400	155783630	5250	5240	5250	5240	40
558	20231221	110300	155574010	5240	5220	5240	5200	340
559	20231221	110200	153802850	5250	5250	5250	5250	0
560	20231221	110100	153802850	5250	5220	5250	5220	33
561	20231221	110000	153630530	5250	5250	5250	5250	0
562	20231221	105900	153630530	5250	5250	5250	5250	0
563	20231221	105800	153630530	5250	5250	5250	5250	0
564	20231221	105700	153630530	5250	5260	5270	5220	701
565	20231221	105600	149970790	5230	5280	5280	5230	636
566	20231221	105500	146641050	5240	5240	5240	5240	7
567	20231221	105400	146604370	5280	5240	5280	5240	1293
568	20231221	105300	139829010	5280	5280	5280	5280	0
569	20231221	105200	139829010	5280	5250	5280	5250	403
570	20231221	105100	137713170	5290	5290	5290	5290	0
571	20231221	105000	137713170	5290	5260	5290	5260	3
572	20231221	104900	137697360	5290	5290	5290	5290	0
573	20231221	104800	137697360	5290	5250	5290	5250	32
574	20231221	104700	137529320	5290	5280	5290	5280	350
575	20231221	104600	135678770	5280	5260	5280	5260	28
576	20231221	104500	135531290	5290	5290	5290	5290	0
577	20231221	104400	135531290	5290	5290	5290	5290	0
578	20231221	104300	135531290	5290	5290	5290	5290	0
579	20231221	104200	135531290	5290	5280	5290	5280	104
580	20231221	104100	134982060	5290	5280	5290	5270	34
581	20231221	104000	134802520	5280	5270	5290	5270	7
582	20231221	103900	134765590	5290	5290	5290	5290	0
583	20231221	103800	134765590	5290	5260	5290	5250	301
584	20231221	103700	133183930	5270	5270	5270	5270	219
585	20231221	103600	132029800	5290	5290	5290	5290	5
586	20231221	103500	132003350	5290	5290	5290	5290	21
587	20231221	103400	131892260	5290	5290	5290	5290	0
588	20231221	103300	131892260	5290	5290	5290	5290	2
589	20231221	103200	131881680	5280	5280	5280	5280	0
590	20231221	103100	131881680	5280	5280	5280	5280	325
591	20231221	103000	130165680	5290	5290	5290	5290	4
592	20231221	102900	130144520	5290	5290	5290	5290	0
593	20231221	102800	130144520	5290	5290	5290	5290	0
594	20231221	102700	130144520	5290	5290	5290	5290	0
595	20231221	102600	130144520	5290	5290	5290	5290	2
596	20231221	102500	130133940	5290	5290	5290	5290	0
597	20231221	102400	130133940	5290	5290	5290	5290	0
598	20231221	102300	130133940	5290	5290	5290	5290	5
599	20231221	102200	130107490	5300	5290	5300	5290	33
600	20231221	102100	129932900	5290	5290	5290	5290	300
601	20231221	102000	128345900	5300	5300	5300	5290	204
602	20231221	101900	127266700	5290	5290	5290	5290	31
603	20231221	101800	127102710	5300	5300	5300	5300	0
604	20231221	101700	127102710	5300	5300	5300	5300	0
605	20231221	101600	127102710	5300	5290	5300	5290	30
606	20231221	101500	126943960	5290	5290	5290	5290	384
607	20231221	101400	124912600	5300	5300	5300	5300	0
608	20231221	101300	124912600	5300	5300	5300	5300	212
609	20231221	101200	123789000	5300	5290	5300	5290	643
610	20231221	101100	120386510	5300	5300	5300	5300	10
611	20231221	101000	120333510	5300	5300	5300	5300	1
612	20231221	100900	120328210	5300	5300	5300	5300	0
613	20231221	100800	120328210	5300	5300	5300	5260	115
614	20231221	100700	119722800	5290	5300	5300	5290	1336
615	20231221	100600	112655320	5290	5270	5300	5260	3339
616	20231221	100500	95006010	5280	5280	5280	5280	0
617	20231221	100400	95006010	5280	5280	5280	5280	0
618	20231221	100300	95006010	5280	5280	5280	5280	0
619	20231221	100200	95006010	5280	5280	5280	5280	3
620	20231221	100100	94990170	5280	5270	5280	5270	12
621	20231221	100000	94926920	5280	5280	5280	5280	13
622	20231221	095900	94858280	5280	5280	5280	5280	14
623	20231221	095800	94784360	5270	5270	5270	5270	926
624	20231221	095700	89904340	5290	5290	5290	5290	0
625	20231221	095600	89904340	5290	5290	5290	5290	100
626	20231221	095500	89375340	5290	5290	5290	5290	0
627	20231221	095400	89375340	5290	5290	5290	5290	1
628	20231221	095300	89370050	5290	5290	5290	5290	0
629	20231221	095200	89370050	5290	5290	5290	5280	39
630	20231221	095100	89164070	5290	5290	5290	5290	91
631	20231221	095000	88682680	5290	5280	5290	5280	22
632	20231221	094900	88566500	5290	5290	5290	5290	0
633	20231221	094800	88566500	5290	5290	5290	5290	0
634	20231221	094700	88566500	5290	5280	5290	5280	683
635	20231221	094600	84960230	5290	5280	5290	5280	192
636	20231221	094500	83946450	5290	5290	5290	5290	0
637	20231221	094400	83946450	5290	5290	5290	5290	6
638	20231221	094300	83914710	5290	5290	5290	5290	502
639	20231221	094200	81259130	5280	5280	5280	5280	20
640	20231221	094100	81153530	5290	5290	5290	5290	2
641	20231221	094000	81142950	5280	5280	5280	5280	190
642	20231221	093900	80139750	5290	5290	5290	5290	0
643	20231221	093800	80139750	5290	5290	5290	5290	3
644	20231221	093700	80123880	5290	5290	5290	5290	3
645	20231221	093600	80108010	5290	5290	5290	5290	0
646	20231221	093500	80108010	5290	5280	5290	5280	293
647	20231221	093400	78560950	5280	5280	5280	5280	1
648	20231221	093300	78555670	5280	5280	5280	5280	208
649	20231221	093200	77457430	5290	5290	5290	5290	1
650	20231221	093100	77452140	5290	5290	5290	5290	12
651	20231221	093000	77388660	5290	5280	5290	5280	302
652	20231221	092900	75794080	5270	5280	5280	5270	326
653	20231221	092800	74073800	5290	5270	5290	5270	72
654	20231221	092700	73693880	5290	5280	5290	5280	1233
655	20231221	092600	67183620	5280	5280	5280	5280	0
656	20231221	092500	67183620	5280	5270	5280	5270	617
657	20231221	092400	63932000	5270	5270	5270	5270	0
658	20231221	092300	63932000	5270	5270	5270	5270	2
659	20231221	092200	63921460	5270	5270	5280	5270	655
660	20231221	092100	60468610	5280	5280	5280	5270	302
661	20231221	092000	58877050	5280	5280	5280	5280	500
662	20231221	091900	56237050	5280	5280	5280	5280	10
663	20231221	091800	56184250	5280	5270	5280	5270	67
664	20231221	091700	55831120	5260	5260	5260	5260	2122
665	20231221	091600	44669400	5260	5260	5260	5260	800
666	20231221	091500	40461400	5260	5260	5260	5260	3
667	20231221	091400	40445620	5260	5260	5260	5260	3
668	20231221	091300	40429840	5260	5260	5260	5260	2
669	20231221	091200	40419320	5260	5250	5260	5250	120
670	20231221	091100	39789240	5260	5260	5260	5260	94
671	20231221	091000	39294800	5270	5260	5270	5260	725
672	20231221	090900	35476250	5260	5260	5260	5260	17
673	20231221	090800	35386830	5260	5270	5270	5260	606
674	20231221	090700	32195840	5270	5290	5290	5270	620
675	20231221	090600	28916300	5290	5290	5290	5290	212
676	20231221	090500	27794820	5270	5250	5270	5250	4019
677	20231221	090400	6654130	5270	5270	5270	5250	32
678	20231221	090300	6485530	5270	5270	5270	5270	0
679	20231221	090200	6485530	5270	5250	5270	5250	71
680	20231221	090100	6112730	5250	5210	5250	5210	281
681	20231221	090000	4647720	5210	5250	5250	5200	892