KissMeData/011320/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185500	804735515	5070	5070	5070	5070	6204
3	20231219	185400	804735515	5070	5070	5070	5070	0
4	20231219	185300	804735515	5070	5070	5070	5070	0
5	20231219	185200	804735515	5070	5070	5070	5070	0
6	20231219	185100	804735515	5070	5070	5070	5070	0
7	20231219	185000	804735515	5070	5070	5070	5070	0
8	20231219	184900	804735515	5070	5070	5070	5070	0
9	20231219	184800	804735515	5070	5070	5070	5070	0
10	20231219	184700	804735515	5070	5070	5070	5070	0
11	20231219	184600	804735515	5070	5070	5070	5070	0
12	20231219	184500	804735515	5070	5070	5070	5070	0
13	20231219	184400	804735515	5070	5070	5070	5070	0
14	20231219	184300	804735515	5070	5070	5070	5070	0
15	20231219	184200	804735515	5070	5070	5070	5070	0
16	20231219	184100	804735515	5070	5070	5070	5070	0
17	20231219	184000	804735515	5070	5070	5070	5070	0
18	20231219	183900	804735515	5070	5070	5070	5070	0
19	20231219	183800	804735515	5070	5070	5070	5070	0
20	20231219	183700	804735515	5070	5070	5070	5070	0
21	20231219	183600	804735515	5070	5070	5070	5070	0
22	20231219	183500	804735515	5070	5070	5070	5070	0
23	20231219	183400	804735515	5070	5070	5070	5070	0
24	20231219	183300	804735515	5070	5070	5070	5070	0
25	20231219	183200	804735515	5070	5070	5070	5070	0
26	20231219	183100	804735515	5070	5070	5070	5070	0
27	20231219	183000	804735515	5070	5070	5070	5070	0
28	20231219	182900	804735515	5070	5070	5070	5070	0
29	20231219	182800	804735515	5070	5070	5070	5070	0
30	20231219	182700	804735515	5070	5070	5070	5070	0
31	20231219	182600	804735515	5070	5070	5070	5070	0
32	20231219	182500	804735515	5070	5070	5070	5070	6204
33	20231219	182400	804735515	5070	5070	5070	5070	0
34	20231219	182300	804735515	5070	5070	5070	5070	0
35	20231219	182200	804735515	5070	5070	5070	5070	0
36	20231219	182100	804735515	5070	5070	5070	5070	0
37	20231219	182000	804735515	5070	5070	5070	5070	0
38	20231219	181900	804735515	5070	5070	5070	5070	0
39	20231219	181800	804735515	5070	5070	5070	5070	0
40	20231219	181700	804735515	5070	5070	5070	5070	0
41	20231219	181600	804735515	5070	5070	5070	5070	0
42	20231219	181500	804735515	5070	5070	5070	5070	0
43	20231219	181400	804735515	5070	5070	5070	5070	0
44	20231219	181300	804735515	5070	5070	5070	5070	0
45	20231219	181200	804735515	5070	5070	5070	5070	0
46	20231219	181100	804735515	5070	5070	5070	5070	0
47	20231219	181000	804735515	5070	5070	5070	5070	0
48	20231219	180900	804735515	5070	5070	5070	5070	0
49	20231219	180800	804735515	5070	5070	5070	5070	0
50	20231219	180700	804735515	5070	5070	5070	5070	0
51	20231219	180600	804735515	5070	5070	5070	5070	0
52	20231219	180500	804735515	5070	5070	5070	5070	0
53	20231219	180400	804735515	5070	5070	5070	5070	0
54	20231219	180300	804735515	5070	5070	5070	5070	0
55	20231219	180200	804735515	5070	5070	5070	5070	0
56	20231219	180100	804735515	5070	5070	5070	5070	0
57	20231219	180000	804735515	5070	5070	5070	5070	0
58	20231219	175900	804735515	5070	5070	5070	5070	0
59	20231219	175800	804735515	5070	5070	5070	5070	0
60	20231219	175700	804735515	5070	5070	5070	5070	0
61	20231219	175600	804735515	5070	5070	5070	5070	0
62	20231219	175500	804735515	5070	5070	5070	5070	6204
63	20231219	175400	804735515	5070	5070	5070	5070	0
64	20231219	175300	804735515	5070	5070	5070	5070	0
65	20231219	175200	804735515	5070	5070	5070	5070	0
66	20231219	175100	804735515	5070	5070	5070	5070	0
67	20231219	175000	804735515	5070	5070	5070	5070	0
68	20231219	174900	804735515	5070	5070	5070	5070	0
69	20231219	174800	804735515	5070	5070	5070	5070	0
70	20231219	174700	804735515	5070	5070	5070	5070	0
71	20231219	174600	804735515	5070	5070	5070	5070	0
72	20231219	174500	804735515	5070	5070	5070	5070	0
73	20231219	174400	804735515	5070	5070	5070	5070	0
74	20231219	174300	804735515	5070	5070	5070	5070	0
75	20231219	174200	804735515	5070	5070	5070	5070	0
76	20231219	174100	804735515	5070	5070	5070	5070	0
77	20231219	174000	804735515	5070	5070	5070	5070	0
78	20231219	173900	804735515	5070	5070	5070	5070	0
79	20231219	173800	804735515	5070	5070	5070	5070	0
80	20231219	173700	804735515	5070	5070	5070	5070	0
81	20231219	173600	804735515	5070	5070	5070	5070	0
82	20231219	173500	804735515	5070	5070	5070	5070	0
83	20231219	173400	804735515	5070	5070	5070	5070	0
84	20231219	173300	804735515	5070	5070	5070	5070	0
85	20231219	173200	804735515	5070	5070	5070	5070	0
86	20231219	173100	804735515	5070	5070	5070	5070	0
87	20231219	173000	804735515	5070	5070	5070	5070	0
88	20231219	172900	804735515	5070	5070	5070	5070	0
89	20231219	172800	804735515	5070	5070	5070	5070	0
90	20231219	172700	804735515	5070	5070	5070	5070	0
91	20231219	172600	804735515	5070	5070	5070	5070	0
92	20231219	172500	804735515	5070	5070	5070	5070	6204
93	20231219	172400	804735515	5070	5070	5070	5070	0
94	20231219	172300	804735515	5070	5070	5070	5070	0
95	20231219	172200	804735515	5070	5070	5070	5070	0
96	20231219	172100	804735515	5070	5070	5070	5070	0
97	20231219	172000	804735515	5070	5070	5070	5070	0
98	20231219	171900	804735515	5070	5070	5070	5070	0
99	20231219	171800	804735515	5070	5070	5070	5070	0
100	20231219	171700	804735515	5070	5070	5070	5070	0
101	20231219	171600	804735515	5070	5070	5070	5070	0
102	20231219	171500	804735515	5070	5070	5070	5070	0
103	20231219	171400	804735515	5070	5070	5070	5070	0
104	20231219	171300	804735515	5070	5070	5070	5070	0
105	20231219	171200	804735515	5070	5070	5070	5070	0
106	20231219	171100	804735515	5070	5070	5070	5070	0
107	20231219	171000	804735515	5070	5070	5070	5070	0
108	20231219	170900	804735515	5070	5070	5070	5070	0
109	20231219	170800	804735515	5070	5070	5070	5070	0
110	20231219	170700	804735515	5070	5070	5070	5070	0
111	20231219	170600	804735515	5070	5070	5070	5070	0
112	20231219	170500	804735515	5070	5070	5070	5070	0
113	20231219	170400	804735515	5070	5070	5070	5070	0
114	20231219	170300	804735515	5070	5070	5070	5070	0
115	20231219	170200	804735515	5070	5070	5070	5070	0
116	20231219	170100	804735515	5070	5070	5070	5070	0
117	20231219	170000	804735515	5070	5070	5070	5070	0
118	20231219	165900	804735515	5070	5070	5070	5070	0
119	20231219	165800	804735515	5070	5070	5070	5070	0
120	20231219	165700	804735515	5070	5070	5070	5070	0
121	20231219	165600	804735515	5070	5070	5070	5070	0
122	20231219	165500	804735515	5070	5070	5070	5070	6204
123	20231219	165400	804735515	5070	5070	5070	5070	0
124	20231219	165300	804735515	5070	5070	5070	5070	0
125	20231219	165200	804735515	5070	5070	5070	5070	0
126	20231219	165100	804735515	5070	5070	5070	5070	0
127	20231219	165000	804735515	5070	5070	5070	5070	0
128	20231219	164900	804735515	5070	5070	5070	5070	0
129	20231219	164800	804735515	5070	5070	5070	5070	0
130	20231219	164700	804735515	5070	5070	5070	5070	0
131	20231219	164600	804735515	5070	5070	5070	5070	0
132	20231219	164500	804735515	5070	5070	5070	5070	0
133	20231219	164400	804735515	5070	5070	5070	5070	0
134	20231219	164300	804735515	5070	5070	5070	5070	0
135	20231219	164200	804735515	5070	5070	5070	5070	0
136	20231219	164100	804735515	5070	5070	5070	5070	0
137	20231219	164000	804735515	5070	5070	5070	5070	0
138	20231219	163900	804735515	5070	5070	5070	5070	0
139	20231219	163800	804735515	5070	5070	5070	5070	0
140	20231219	163700	804735515	5070	5070	5070	5070	0
141	20231219	163600	804735515	5070	5070	5070	5070	0
142	20231219	163500	804735515	5070	5070	5070	5070	0
143	20231219	163400	804735515	5070	5070	5070	5070	0
144	20231219	163300	804735515	5070	5070	5070	5070	0
145	20231219	163200	804735515	5070	5070	5070	5070	0
146	20231219	163100	804735515	5070	5070	5070	5070	0
147	20231219	163000	804735515	5070	5070	5070	5070	0
148	20231219	162900	804735515	5070	5070	5070	5070	0
149	20231219	162800	804735515	5070	5070	5070	5070	0
150	20231219	162700	804735515	5070	5070	5070	5070	0
151	20231219	162600	804735515	5070	5070	5070	5070	0
152	20231219	162500	804735515	5070	5070	5070	5070	6204
153	20231219	162400	804735515	5070	5070	5070	5070	0
154	20231219	162300	804735515	5070	5070	5070	5070	0
155	20231219	162200	804735515	5070	5070	5070	5070	0
156	20231219	162100	804735515	5070	5070	5070	5070	0
157	20231219	162000	804735515	5070	5070	5070	5070	0
158	20231219	161900	804735515	5070	5070	5070	5070	0
159	20231219	161800	804735515	5070	5070	5070	5070	0
160	20231219	161700	804735515	5070	5070	5070	5070	0
161	20231219	161600	804735515	5070	5070	5070	5070	0
162	20231219	161500	804735515	5070	5070	5070	5070	0
163	20231219	161400	804735515	5070	5070	5070	5070	0
164	20231219	161300	804735515	5070	5070	5070	5070	0
165	20231219	161200	804735515	5070	5070	5070	5070	0
166	20231219	161100	804735515	5070	5070	5070	5070	0
167	20231219	161000	804735515	5070	5070	5070	5070	0
168	20231219	160900	804735515	5070	5070	5070	5070	0
169	20231219	160800	804735515	5070	5070	5070	5070	0
170	20231219	160700	804735515	5070	5070	5070	5070	0
171	20231219	160600	804735515	5070	5070	5070	5070	0
172	20231219	160500	804735515	5070	5070	5070	5070	0
173	20231219	160400	804735515	5070	5070	5070	5070	0
174	20231219	160300	804735515	5070	5070	5070	5070	0
175	20231219	160200	804735515	5070	5070	5070	5070	0
176	20231219	160100	804735515	5070	5070	5070	5070	0
177	20231219	160000	804735515	5070	5070	5070	5070	0
178	20231219	155900	804735515	5070	5070	5070	5070	0
179	20231219	155800	804735515	5070	5070	5070	5070	0
180	20231219	155700	804735515	5070	5070	5070	5070	0
181	20231219	155600	804735515	5070	5070	5070	5070	0
182	20231219	155500	804735515	5070	5070	5070	5070	6204
183	20231219	155400	804735515	5070	5070	5070	5070	0
184	20231219	155300	804735515	5070	5070	5070	5070	0
185	20231219	155200	804735515	5070	5070	5070	5070	0
186	20231219	155100	804735515	5070	5070	5070	5070	0
187	20231219	155000	804735515	5070	5070	5070	5070	0
188	20231219	154900	804735515	5070	5070	5070	5070	0
189	20231219	154800	804735515	5070	5070	5070	5070	0
190	20231219	154700	804735515	5070	5070	5070	5070	0
191	20231219	154600	804735515	5070	5070	5070	5070	0
192	20231219	154500	804735515	5070	5070	5070	5070	0
193	20231219	154400	804735515	5070	5070	5070	5070	0
194	20231219	154300	804735515	5070	5070	5070	5070	0
195	20231219	154200	804735515	5070	5070	5070	5070	0
196	20231219	154100	804735515	5070	5070	5070	5070	0
197	20231219	154000	804735515	5070	5070	5070	5070	0
198	20231219	153900	804735515	5070	5070	5070	5070	0
199	20231219	153800	804735515	5070	5070	5070	5070	0
200	20231219	153700	804735515	5070	5070	5070	5070	0
201	20231219	153600	804735515	5070	5070	5070	5070	0
202	20231219	153500	804735515	5070	5070	5070	5070	0
203	20231219	153400	804735515	5070	5070	5070	5070	0
204	20231219	153300	804735515	5070	5070	5070	5070	0
205	20231219	153200	804735515	5070	5070	5070	5070	0
206	20231219	153100	804735515	5070	5070	5070	5070	0
207	20231219	153000	804735515	5070	5070	5070	5070	6204
208	20231219	152900	773281235	5050	5050	5050	5050	0
209	20231219	152800	773281235	5050	5050	5050	5050	0
210	20231219	152700	773281235	5050	5050	5050	5050	0
211	20231219	152600	773281235	5050	5050	5050	5050	0
212	20231219	152500	773281235	5050	5050	5050	5050	0
213	20231219	152400	773281235	5050	5050	5050	5050	0
214	20231219	152300	773281235	5050	5050	5050	5050	0
215	20231219	152200	773281235	5050	5050	5050	5050	0
216	20231219	152100	773281235	5050	5050	5050	5050	0
217	20231219	152000	773281235	5050	5050	5050	5050	0
218	20231219	151900	773281235	5050	5080	5090	5050	3823
219	20231219	151800	753915265	5090	5080	5110	5080	220
220	20231219	151700	752794385	5110	5100	5110	5100	514
221	20231219	151600	750171045	5110	5120	5130	5110	1028
222	20231219	151500	744910575	5130	5060	5140	5060	10904
223	20231219	151400	689461855	5060	5060	5060	5060	1
224	20231219	151300	689456795	5040	5040	5040	5040	500
225	20231219	151200	686936795	5040	5040	5040	5040	0
226	20231219	151100	686936795	5040	5040	5040	5040	852
227	20231219	151000	682642715	5060	5060	5060	5060	1
228	20231219	150900	682637655	5040	5040	5040	5040	0
229	20231219	150800	682637655	5040	5060	5060	5040	2
230	20231219	150700	682627555	5060	5060	5060	5050	174
231	20231219	150600	681748545	5060	5060	5060	5060	16
232	20231219	150500	681667585	5050	5050	5050	5050	122
233	20231219	150400	681051485	5050	5050	5050	5050	442
234	20231219	150300	678819385	5050	5050	5050	5050	0
235	20231219	150200	678819385	5050	5060	5060	5050	500
236	20231219	150100	676294375	5060	5050	5060	5050	80
237	20231219	150000	675890335	5040	5040	5040	5040	0
238	20231219	145900	675890335	5040	5040	5040	5040	0
239	20231219	145800	675890335	5040	5060	5060	5040	1032
240	20231219	145700	670688405	5070	5070	5070	5070	1
241	20231219	145600	670683335	5070	5070	5070	5070	21
242	20231219	145500	670576865	5050	5050	5050	5050	1048
243	20231219	145400	665284465	5060	5060	5060	5060	30
244	20231219	145300	665132665	5080	5080	5080	5080	0
245	20231219	145200	665132665	5080	5080	5080	5080	0
246	20231219	145100	665132665	5080	5080	5080	5080	550
247	20231219	145000	662338665	5080	5070	5080	5040	1051
248	20231219	144900	657005805	5070	5070	5070	5070	0
249	20231219	144800	657005805	5070	5070	5070	5070	0
250	20231219	144700	657005805	5070	5070	5070	5070	29
251	20231219	144600	656858775	5080	5080	5080	5080	0
252	20231219	144500	656858775	5080	5080	5080	5080	0
253	20231219	144400	656858775	5080	5080	5080	5080	0
254	20231219	144300	656858775	5080	5080	5080	5070	339
255	20231219	144200	655140025	5040	5070	5070	5040	2322
256	20231219	144100	643381485	5070	5070	5070	5070	479
257	20231219	144000	640952955	5070	5070	5070	5070	0
258	20231219	143900	640952955	5070	5070	5070	5070	19
259	20231219	143800	640856625	5040	5040	5040	5040	1
260	20231219	143700	640851585	5070	5070	5070	5070	100
261	20231219	143600	640344585	5040	5040	5040	5040	137
262	20231219	143500	639654105	5040	5050	5050	5040	939
263	20231219	143400	634918555	5060	5060	5060	5060	0
264	20231219	143300	634918555	5060	5060	5060	5060	300
265	20231219	143200	633400555	5080	5080	5080	5080	0
266	20231219	143100	633400555	5080	5080	5080	5080	100
267	20231219	143000	632892555	5080	5080	5080	5080	0
268	20231219	142900	632892555	5080	5080	5080	5080	0
269	20231219	142800	632892555	5080	5080	5080	5080	1
270	20231219	142700	632887475	5050	5050	5050	5050	0
271	20231219	142600	632887475	5050	5060	5060	5050	10
272	20231219	142500	632836955	5060	5060	5060	5060	0
273	20231219	142400	632836955	5060	5060	5060	5060	9
274	20231219	142300	632791415	5060	5060	5060	5060	121
275	20231219	142200	632179155	5080	5080	5080	5080	0
276	20231219	142100	632179155	5080	5080	5080	5080	0
277	20231219	142000	632179155	5080	5080	5080	5080	0
278	20231219	141900	632179155	5080	5080	5080	5080	1
279	20231219	141800	632174075	5080	5080	5080	5080	0
280	20231219	141700	632174075	5080	5080	5080	5080	1
281	20231219	141600	632168995	5080	5080	5080	5080	0
282	20231219	141500	632168995	5080	5080	5080	5080	0
283	20231219	141400	632168995	5080	5060	5080	5050	777
284	20231219	141300	628237695	5080	5080	5080	5080	0
285	20231219	141200	628237695	5080	5080	5080	5080	0
286	20231219	141100	628237695	5080	5080	5080	5080	0
287	20231219	141000	628237695	5080	5080	5080	5080	0
288	20231219	140900	628237695	5080	5080	5080	5080	2
289	20231219	140800	628227535	5080	5080	5080	5080	0
290	20231219	140700	628227535	5080	5080	5080	5080	0
291	20231219	140600	628227535	5080	5070	5080	5070	2
292	20231219	140500	628217385	5080	5080	5080	5080	0
293	20231219	140400	628217385	5080	5080	5080	5080	0
294	20231219	140300	628217385	5080	5080	5080	5080	0
295	20231219	140200	628217385	5080	5080	5080	5080	0
296	20231219	140100	628217385	5080	5080	5080	5080	0
297	20231219	140000	628217385	5080	5080	5080	5080	0
298	20231219	135900	628217385	5080	5080	5080	5080	0
299	20231219	135800	628217385	5080	5080	5080	5080	0
300	20231219	135700	628217385	5080	5080	5080	5080	0
301	20231219	135600	628217385	5080	5080	5080	5080	0
302	20231219	135500	628217385	5080	5060	5080	5060	151
303	20231219	135400	627453305	5060	5060	5060	5060	0
304	20231219	135300	627453305	5060	5060	5060	5060	10
305	20231219	135200	627402705	5080	5080	5080	5080	0
306	20231219	135100	627402705	5080	5080	5080	5080	0
307	20231219	135000	627402705	5080	5080	5080	5080	0
308	20231219	134900	627402705	5080	5080	5080	5080	0
309	20231219	134800	627402705	5080	5080	5080	5080	0
310	20231219	134700	627402705	5080	5080	5080	5080	0
311	20231219	134600	627402705	5080	5080	5080	5080	9
312	20231219	134500	627356985	5080	5080	5080	5080	0
313	20231219	134400	627356985	5080	5080	5080	5080	0
314	20231219	134300	627356985	5080	5080	5080	5080	0
315	20231219	134200	627356985	5080	5080	5080	5080	3
316	20231219	134100	627341745	5070	5070	5070	5070	0
317	20231219	134000	627341745	5070	5070	5070	5070	21
318	20231219	133900	627235275	5090	5090	5090	5090	0
319	20231219	133800	627235275	5090	5090	5090	5090	0
320	20231219	133700	627235275	5090	5090	5090	5090	0
321	20231219	133600	627235275	5090	5090	5090	5090	0
322	20231219	133500	627235275	5090	5090	5090	5090	20
323	20231219	133400	627133475	5090	5090	5090	5090	308
324	20231219	133300	625565755	5090	5090	5090	5090	1
325	20231219	133200	625560665	5090	5090	5090	5090	1
326	20231219	133100	625555575	5080	5080	5080	5080	5306
327	20231219	133000	598601095	5080	5080	5080	5080	0
328	20231219	132900	598601095	5080	5080	5080	5080	1
329	20231219	132800	598596015	5080	5080	5080	5080	0
330	20231219	132700	598596015	5080	5080	5080	5080	0
331	20231219	132600	598596015	5080	5080	5080	5080	15
332	20231219	132500	598519815	5080	5080	5080	5080	0
333	20231219	132400	598519815	5080	5080	5080	5080	0
334	20231219	132300	598519815	5080	5080	5080	5080	0
335	20231219	132200	598519815	5080	5080	5080	5080	0
336	20231219	132100	598519815	5080	5080	5080	5080	1
337	20231219	132000	598514735	5080	5080	5080	5080	1
338	20231219	131900	598509655	5080	5080	5080	5080	11
339	20231219	131800	598453775	5040	5060	5060	5040	300
340	20231219	131700	596939425	5080	5080	5080	5080	0
341	20231219	131600	596939425	5080	5080	5080	5080	0
342	20231219	131500	596939425	5080	5080	5080	5080	0
343	20231219	131400	596939425	5080	5080	5080	5080	0
344	20231219	131300	596939425	5080	5080	5080	5080	1
345	20231219	131200	596934345	5080	5080	5080	5080	0
346	20231219	131100	596934345	5080	5080	5080	5080	0
347	20231219	131000	596934345	5080	5080	5080	5080	0
348	20231219	130900	596934345	5080	5080	5080	5080	0
349	20231219	130800	596934345	5080	5080	5080	5080	0
350	20231219	130700	596934345	5080	5080	5080	5080	0
351	20231219	130600	596934345	5080	5080	5080	5080	0
352	20231219	130500	596934345	5080	5080	5080	5080	0
353	20231219	130400	596934345	5080	5080	5080	5080	0
354	20231219	130300	596934345	5080	5080	5080	5080	0
355	20231219	130200	596934345	5080	5080	5080	5080	1
356	20231219	130100	596929265	5060	5060	5060	5060	30
357	20231219	130000	596777465	5080	5080	5080	5080	1
358	20231219	125900	596772385	5060	5060	5060	5060	137
359	20231219	125800	596079165	5060	5060	5060	5060	2141
360	20231219	125700	585245705	5080	5080	5080	5080	40
361	20231219	125600	585042505	5080	5080	5080	5080	1
362	20231219	125500	585037425	5060	5060	5060	5060	21
363	20231219	125400	584931165	5080	5080	5080	5080	0
364	20231219	125300	584931165	5080	5070	5080	5070	2
365	20231219	125200	584921015	5060	5060	5060	5060	69
366	20231219	125100	584571875	5070	5070	5070	5070	0
367	20231219	125000	584571875	5070	5070	5070	5070	8
368	20231219	124900	584531315	5080	5080	5080	5080	8
369	20231219	124800	584490675	5070	5070	5070	5070	20
370	20231219	124700	584389275	5080	5080	5080	5080	1
371	20231219	124600	584384195	5060	5060	5060	5060	1638
372	20231219	124500	576095915	5060	5060	5060	5060	0
373	20231219	124400	576095915	5060	5060	5060	5060	0
374	20231219	124300	576095915	5060	5060	5060	5060	4
375	20231219	124200	576075675	5060	5040	5060	5020	710
376	20231219	124100	572504395	5050	5050	5050	5050	50
377	20231219	124000	572251895	5050	5050	5050	5050	0
378	20231219	123900	572251895	5050	5050	5050	5050	5
379	20231219	123800	572226645	5050	5050	5050	5050	100
380	20231219	123700	571721645	5050	5050	5050	5050	0
381	20231219	123600	571721645	5050	5050	5050	5050	90
382	20231219	123500	571267145	5050	5060	5060	5050	201
383	20231219	123400	570252085	5030	5030	5030	5030	315
384	20231219	123300	568667635	5030	5030	5030	5030	1881
385	20231219	123200	559206205	5030	5040	5040	5030	196
386	20231219	123100	558219675	5040	5050	5050	5040	2020
387	20231219	123000	548031875	5040	5040	5040	5040	498
388	20231219	122900	545521955	5050	5050	5050	5050	100
389	20231219	122800	545016955	5060	5060	5060	5060	0
390	20231219	122700	545016955	5060	5060	5060	5060	2
391	20231219	122600	545006835	5060	5060	5060	5060	0
392	20231219	122500	545006835	5060	5060	5060	5060	75
393	20231219	122400	544627335	5060	5040	5060	5040	501
394	20231219	122300	542102275	5050	5050	5050	5050	857
395	20231219	122200	537774425	5060	5060	5060	5060	20
396	20231219	122100	537673225	5060	5060	5060	5060	200
397	20231219	122000	536661225	5060	5060	5060	5060	0
398	20231219	121900	536661225	5060	5060	5060	5060	101
399	20231219	121800	536150165	5060	5060	5060	5060	0
400	20231219	121700	536150165	5060	5060	5060	5060	1
401	20231219	121600	536145105	5050	5050	5050	5050	12
402	20231219	121500	536084505	5060	5060	5060	5060	1
403	20231219	121400	536079445	5060	5050	5060	5050	152
404	20231219	121300	535311825	5030	5040	5040	5030	1642
405	20231219	121200	527047985	5040	5050	5050	5040	4640
406	20231219	121100	503645985	5050	5070	5070	5050	2289
407	20231219	121000	492085575	5060	5060	5060	5060	0
408	20231219	120900	492085575	5060	5060	5060	5060	0
409	20231219	120800	492085575	5060	5060	5060	5060	386
410	20231219	120700	490132415	5060	5060	5060	5060	0
411	20231219	120600	490132415	5060	5060	5060	5060	1000
412	20231219	120500	485072415	5080	5080	5080	5080	0
413	20231219	120400	485072415	5080	5080	5080	5080	1
414	20231219	120300	485067335	5060	5060	5060	5060	0
415	20231219	120200	485067335	5060	5060	5060	5060	1800
416	20231219	120100	475959335	5070	5070	5070	5070	9
417	20231219	120000	475913705	5060	5060	5060	5060	0
418	20231219	115900	475913705	5060	5060	5060	5060	457
419	20231219	115800	473601285	5070	5070	5070	5070	0
420	20231219	115700	473601285	5070	5070	5070	5070	376
421	20231219	115600	471694965	5070	5070	5070	5070	500
422	20231219	115500	469159965	5090	5070	5090	5070	2
423	20231219	115400	469149805	5080	5080	5080	5080	0
424	20231219	115300	469149805	5080	5080	5080	5080	0
425	20231219	115200	469149805	5080	5080	5080	5080	28
426	20231219	115100	469007565	5080	5080	5080	5080	0
427	20231219	115000	469007565	5080	5080	5080	5080	0
428	20231219	114900	469007565	5080	5080	5080	5080	100
429	20231219	114800	468499565	5090	5090	5090	5090	9
430	20231219	114700	468453755	5090	5090	5090	5090	0
431	20231219	114600	468453755	5090	5090	5090	5090	0
432	20231219	114500	468453755	5090	5090	5090	5090	0
433	20231219	114400	468453755	5090	5090	5090	5090	0
434	20231219	114300	468453755	5090	5090	5090	5090	0
435	20231219	114200	468453755	5090	5090	5090	5090	1
436	20231219	114100	468448665	5080	5080	5080	5080	1
437	20231219	114000	468443585	5080	5080	5080	5080	0
438	20231219	113900	468443585	5080	5080	5080	5080	0
439	20231219	113800	468443585	5080	5080	5080	5080	0
440	20231219	113700	468443585	5080	5080	5080	5080	0
441	20231219	113600	468443585	5080	5090	5090	5080	70
442	20231219	113500	468087975	5090	5090	5090	5090	0
443	20231219	113400	468087975	5090	5090	5090	5090	0
444	20231219	113300	468087975	5090	5090	5090	5090	0
445	20231219	113200	468087975	5090	5090	5090	5090	0
446	20231219	113100	468087975	5090	5090	5090	5090	0
447	20231219	113000	468087975	5090	5090	5090	5090	0
448	20231219	112900	468087975	5090	5090	5090	5090	0
449	20231219	112800	468087975	5090	5090	5090	5090	19
450	20231219	112700	467991265	5080	5080	5080	5080	0
451	20231219	112600	467991265	5080	5080	5080	5080	0
452	20231219	112500	467991265	5080	5080	5080	5080	0
453	20231219	112400	467991265	5080	5080	5080	5080	2
454	20231219	112300	467981105	5090	5090	5090	5090	0
455	20231219	112200	467981105	5090	5090	5090	5090	0
456	20231219	112100	467981105	5090	5090	5090	5090	0
457	20231219	112000	467981105	5090	5090	5090	5090	0
458	20231219	111900	467981105	5090	5090	5090	5090	0
459	20231219	111800	467981105	5090	5090	5090	5090	0
460	20231219	111700	467981105	5090	5090	5090	5090	40
461	20231219	111600	467777505	5090	5090	5090	5090	1
462	20231219	111500	467772415	5090	5090	5090	5090	0
463	20231219	111400	467772415	5090	5090	5090	5090	103
464	20231219	111300	467248145	5080	5090	5090	5080	58
465	20231219	111200	466953075	5090	5080	5090	5080	651
466	20231219	111100	463645985	5080	5080	5080	5080	1
467	20231219	111000	463640905	5060	5060	5060	5060	1
468	20231219	110900	463635845	5080	5080	5080	5080	0
469	20231219	110800	463635845	5080	5080	5080	5080	1
470	20231219	110700	463630765	5070	5070	5070	5070	343
471	20231219	110600	461891755	5070	5070	5070	5070	0
472	20231219	110500	461891755	5070	5070	5070	5070	6
473	20231219	110400	461861335	5060	5060	5060	5060	101
474	20231219	110300	461350275	5060	5060	5060	5060	2
475	20231219	110200	461340155	5070	5070	5070	5070	0
476	20231219	110100	461340155	5070	5070	5070	5070	1
477	20231219	110000	461335085	5050	5050	5050	5050	0
478	20231219	105900	461335085	5050	5070	5070	5050	920
479	20231219	105800	456685485	5070	5070	5070	5070	0
480	20231219	105700	456685485	5070	5070	5070	5070	1
481	20231219	105600	456680415	5050	5050	5050	5050	0
482	20231219	105500	456680415	5050	5050	5050	5050	0
483	20231219	105400	456680415	5050	5070	5070	5050	1703
484	20231219	105300	448077835	5070	5070	5070	5070	0
485	20231219	105200	448077835	5070	5070	5070	5070	0
486	20231219	105100	448077835	5070	5070	5070	5070	2
487	20231219	105000	448067695	5070	5070	5070	5070	3
488	20231219	104900	448052485	5070	5070	5070	5070	200
489	20231219	104800	447038485	5070	5070	5070	5070	1
490	20231219	104700	447033415	5060	5060	5060	5060	134
491	20231219	104600	446355375	5070	5070	5070	5070	0
492	20231219	104500	446355375	5070	5070	5070	5070	0
493	20231219	104400	446355375	5070	5070	5070	5070	10
494	20231219	104300	446304675	5070	5070	5070	5070	20
495	20231219	104200	446203275	5060	5060	5060	5060	12
496	20231219	104100	446142555	5070	5070	5070	5070	0
497	20231219	104000	446142555	5070	5070	5070	5070	1
498	20231219	103900	446137485	5060	5060	5060	5060	59
499	20231219	103800	445838945	5060	5060	5060	5060	0
500	20231219	103700	445838945	5060	5060	5060	5060	1
501	20231219	103600	445833885	5060	5060	5060	5060	0
502	20231219	103500	445833885	5060	5060	5060	5060	405
503	20231219	103400	443784585	5070	5070	5070	5070	50
504	20231219	103300	443531085	5070	5070	5070	5070	0
505	20231219	103200	443531085	5070	5070	5070	5070	50
506	20231219	103100	443277585	5070	5070	5070	5070	1
507	20231219	103000	443272515	5050	5050	5050	5050	0
508	20231219	102900	443272515	5050	5060	5060	5050	1659
509	20231219	102800	434892465	5070	5060	5070	5060	468
510	20231219	102700	432524365	5060	5060	5060	5060	872
511	20231219	102600	428112045	5070	5070	5070	5070	1
512	20231219	102500	428106975	5070	5070	5070	5070	0
513	20231219	102400	428106975	5070	5070	5070	5070	0
514	20231219	102300	428106975	5070	5070	5070	5070	0
515	20231219	102200	428106975	5070	5060	5070	5060	502
516	20231219	102100	425561855	5070	5070	5070	5070	0
517	20231219	102000	425561855	5070	5070	5070	5060	450
518	20231219	101900	423283355	5070	5070	5070	5070	80
519	20231219	101800	422877755	5060	5060	5060	5060	0
520	20231219	101700	422877755	5060	5060	5060	5060	2
521	20231219	101600	422867635	5060	5060	5060	5060	42
522	20231219	101500	422655115	5070	5070	5070	5070	152
523	20231219	101400	421884475	5070	5080	5080	5070	250
524	20231219	101300	420616775	5070	5070	5070	5070	0
525	20231219	101200	420616775	5070	5080	5080	5070	7
526	20231219	101100	420581265	5080	5080	5080	5080	0
527	20231219	101000	420581265	5080	5080	5080	5080	0
528	20231219	100900	420581265	5080	5080	5080	5080	0
529	20231219	100800	420581265	5080	5080	5080	5080	0
530	20231219	100700	420581265	5080	5080	5080	5080	500
531	20231219	100600	418041265	5080	5080	5080	5080	10
532	20231219	100500	417990465	5080	5080	5080	5080	1
533	20231219	100400	417985385	5080	5080	5080	5080	10
534	20231219	100300	417934585	5080	5080	5080	5080	0
535	20231219	100200	417934585	5080	5080	5080	5080	0
536	20231219	100100	417934585	5080	5080	5080	5060	1004
537	20231219	100000	412848155	5070	5070	5070	5070	0
538	20231219	095900	412848155	5070	5090	5090	5070	45
539	20231219	095800	412619305	5070	5070	5070	5070	4
540	20231219	095700	412599025	5090	5070	5090	5070	26
541	20231219	095600	412467185	5090	5090	5090	5090	5
542	20231219	095500	412441735	5090	5080	5090	5080	209
543	20231219	095400	411379865	5090	5100	5100	5090	559
544	20231219	095300	408533965	5100	5100	5100	5100	0
545	20231219	095200	408533965	5100	5100	5100	5090	266
546	20231219	095100	407179825	5090	5090	5090	5090	540
547	20231219	095000	404431225	5090	5090	5090	5090	10
548	20231219	094900	404380325	5100	5100	5100	5100	110
549	20231219	094800	403819325	5100	5100	5100	5100	0
550	20231219	094700	403819325	5100	5100	5100	5100	415
551	20231219	094600	401702825	5100	5100	5100	5090	120
552	20231219	094500	401090845	5090	5090	5090	5090	178
553	20231219	094400	400184825	5090	5080	5090	5080	3710
554	20231219	094300	381301425	5080	5080	5080	5080	207
555	20231219	094200	380249865	5080	5080	5080	5080	1
556	20231219	094100	380244785	5070	5070	5070	5070	201
557	20231219	094000	379225715	5070	5060	5070	5060	2764
558	20231219	093900	365212245	5060	5080	5080	5060	538
559	20231219	093800	362487745	5070	5060	5070	5060	528
560	20231219	093700	359811085	5060	5090	5090	5060	325
561	20231219	093600	358162885	5090	5090	5090	5090	1
562	20231219	093500	358157795	5090	5090	5090	5090	0
563	20231219	093400	358157795	5090	5070	5090	5050	107
564	20231219	093300	357616425	5070	5090	5090	5070	21
565	20231219	093200	357509835	5060	5070	5070	5060	8
566	20231219	093100	357469315	5080	5090	5090	5080	3
567	20231219	093000	357454055	5090	5090	5090	5090	0
568	20231219	092900	357454055	5090	5090	5090	5090	1
569	20231219	092800	357448965	5050	5060	5090	5050	930
570	20231219	092700	352751095	5060	5060	5060	5060	18
571	20231219	092600	352660015	5070	5070	5070	5070	139
572	20231219	092500	351955285	5070	5070	5070	5050	162
573	20231219	092400	351136905	5050	5060	5090	5050	552
574	20231219	092300	348337325	5070	5050	5070	5050	155
575	20231219	092200	347553555	5050	5050	5050	5050	98
576	20231219	092100	347058655	5050	5050	5050	5050	50
577	20231219	092000	346806155	5080	5080	5080	5080	10
578	20231219	091900	346755355	5080	5050	5080	5040	1770
579	20231219	091800	337824095	5080	5080	5080	5080	1
580	20231219	091700	337819015	5050	5070	5070	5050	5893
581	20231219	091600	308015385	5070	5070	5070	5070	114
582	20231219	091500	307437405	5090	5090	5090	5090	10
583	20231219	091400	307386505	5100	5100	5100	5100	1
584	20231219	091300	307381405	5090	5090	5100	5060	515
585	20231219	091200	304757045	5090	5080	5090	5080	1100
586	20231219	091100	299158555	5060	5090	5090	5060	130
587	20231219	091000	298497755	5090	5060	5090	5050	2227
588	20231219	090900	287227875	5070	5090	5090	5060	3373
589	20231219	090800	270135605	5080	5080	5080	5070	480
590	20231219	090700	267698845	5070	5070	5080	5070	52
591	20231219	090600	267434985	5070	5070	5090	5070	895
592	20231219	090500	262897315	5090	5070	5090	5070	432
593	20231219	090400	260707055	5090	5090	5090	5080	580
594	20231219	090300	257757475	5090	5070	5090	5070	577
595	20231219	090200	254829375	5070	5050	5070	5050	693
596	20231219	090100	251322485	5050	5000	5070	4980	4602
597	20231219	090000	228242760	5000	5130	5170	5000	44783