KissMeData/026890/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	190900	366740080	6960	6960	6960	6960	666
3	20231219	190800	366740080	6960	6960	6960	6960	0
4	20231219	190700	366740080	6960	6960	6960	6960	0
5	20231219	190600	366740080	6960	6960	6960	6960	0
6	20231219	190500	366740080	6960	6960	6960	6960	0
7	20231219	190400	366740080	6960	6960	6960	6960	0
8	20231219	190300	366740080	6960	6960	6960	6960	0
9	20231219	190200	366740080	6960	6960	6960	6960	0
10	20231219	190100	366740080	6960	6960	6960	6960	0
11	20231219	190000	366740080	6960	6960	6960	6960	0
12	20231219	185900	366740080	6960	6960	6960	6960	0
13	20231219	185800	366740080	6960	6960	6960	6960	0
14	20231219	185700	366740080	6960	6960	6960	6960	0
15	20231219	185600	366740080	6960	6960	6960	6960	0
16	20231219	185500	366740080	6960	6960	6960	6960	0
17	20231219	185400	366740080	6960	6960	6960	6960	0
18	20231219	185300	366740080	6960	6960	6960	6960	0
19	20231219	185200	366740080	6960	6960	6960	6960	0
20	20231219	185100	366740080	6960	6960	6960	6960	0
21	20231219	185000	366740080	6960	6960	6960	6960	0
22	20231219	184900	366740080	6960	6960	6960	6960	0
23	20231219	184800	366740080	6960	6960	6960	6960	0
24	20231219	184700	366740080	6960	6960	6960	6960	0
25	20231219	184600	366740080	6960	6960	6960	6960	0
26	20231219	184500	366740080	6960	6960	6960	6960	0
27	20231219	184400	366740080	6960	6960	6960	6960	0
28	20231219	184300	366740080	6960	6960	6960	6960	0
29	20231219	184200	366740080	6960	6960	6960	6960	0
30	20231219	184100	366740080	6960	6960	6960	6960	0
31	20231219	184000	366740080	6960	6960	6960	6960	0
32	20231219	183900	366740080	6960	6960	6960	6960	666
33	20231219	183800	366740080	6960	6960	6960	6960	0
34	20231219	183700	366740080	6960	6960	6960	6960	0
35	20231219	183600	366740080	6960	6960	6960	6960	0
36	20231219	183500	366740080	6960	6960	6960	6960	0
37	20231219	183400	366740080	6960	6960	6960	6960	0
38	20231219	183300	366740080	6960	6960	6960	6960	0
39	20231219	183200	366740080	6960	6960	6960	6960	0
40	20231219	183100	366740080	6960	6960	6960	6960	0
41	20231219	183000	366740080	6960	6960	6960	6960	0
42	20231219	182900	366740080	6960	6960	6960	6960	0
43	20231219	182800	366740080	6960	6960	6960	6960	0
44	20231219	182700	366740080	6960	6960	6960	6960	0
45	20231219	182600	366740080	6960	6960	6960	6960	0
46	20231219	182500	366740080	6960	6960	6960	6960	0
47	20231219	182400	366740080	6960	6960	6960	6960	0
48	20231219	182300	366740080	6960	6960	6960	6960	0
49	20231219	182200	366740080	6960	6960	6960	6960	0
50	20231219	182100	366740080	6960	6960	6960	6960	0
51	20231219	182000	366740080	6960	6960	6960	6960	0
52	20231219	181900	366740080	6960	6960	6960	6960	0
53	20231219	181800	366740080	6960	6960	6960	6960	0
54	20231219	181700	366740080	6960	6960	6960	6960	0
55	20231219	181600	366740080	6960	6960	6960	6960	0
56	20231219	181500	366740080	6960	6960	6960	6960	0
57	20231219	181400	366740080	6960	6960	6960	6960	0
58	20231219	181300	366740080	6960	6960	6960	6960	0
59	20231219	181200	366740080	6960	6960	6960	6960	0
60	20231219	181100	366740080	6960	6960	6960	6960	0
61	20231219	181000	366740080	6960	6960	6960	6960	0
62	20231219	180900	366740080	6960	6960	6960	6960	666
63	20231219	180800	366740080	6960	6960	6960	6960	0
64	20231219	180700	366740080	6960	6960	6960	6960	0
65	20231219	180600	366740080	6960	6960	6960	6960	0
66	20231219	180500	366740080	6960	6960	6960	6960	0
67	20231219	180400	366740080	6960	6960	6960	6960	0
68	20231219	180300	366740080	6960	6960	6960	6960	0
69	20231219	180200	366740080	6960	6960	6960	6960	0
70	20231219	180100	366740080	6960	6960	6960	6960	0
71	20231219	180000	366740080	6960	6960	6960	6960	0
72	20231219	175900	366740080	6960	6960	6960	6960	0
73	20231219	175800	366740080	6960	6960	6960	6960	0
74	20231219	175700	366740080	6960	6960	6960	6960	0
75	20231219	175600	366740080	6960	6960	6960	6960	0
76	20231219	175500	366740080	6960	6960	6960	6960	0
77	20231219	175400	366740080	6960	6960	6960	6960	0
78	20231219	175300	366740080	6960	6960	6960	6960	0
79	20231219	175200	366740080	6960	6960	6960	6960	0
80	20231219	175100	366740080	6960	6960	6960	6960	0
81	20231219	175000	366740080	6960	6960	6960	6960	0
82	20231219	174900	366740080	6960	6960	6960	6960	0
83	20231219	174800	366740080	6960	6960	6960	6960	0
84	20231219	174700	366740080	6960	6960	6960	6960	0
85	20231219	174600	366740080	6960	6960	6960	6960	0
86	20231219	174500	366740080	6960	6960	6960	6960	0
87	20231219	174400	366740080	6960	6960	6960	6960	0
88	20231219	174300	366740080	6960	6960	6960	6960	0
89	20231219	174200	366740080	6960	6960	6960	6960	0
90	20231219	174100	366740080	6960	6960	6960	6960	0
91	20231219	174000	366740080	6960	6960	6960	6960	0
92	20231219	173900	366740080	6960	6960	6960	6960	666
93	20231219	173800	366740080	6960	6960	6960	6960	0
94	20231219	173700	366740080	6960	6960	6960	6960	0
95	20231219	173600	366740080	6960	6960	6960	6960	0
96	20231219	173500	366740080	6960	6960	6960	6960	0
97	20231219	173400	366740080	6960	6960	6960	6960	0
98	20231219	173300	366740080	6960	6960	6960	6960	0
99	20231219	173200	366740080	6960	6960	6960	6960	0
100	20231219	173100	366740080	6960	6960	6960	6960	0
101	20231219	173000	366740080	6960	6960	6960	6960	0
102	20231219	172900	366740080	6960	6960	6960	6960	0
103	20231219	172800	366740080	6960	6960	6960	6960	0
104	20231219	172700	366740080	6960	6960	6960	6960	0
105	20231219	172600	366740080	6960	6960	6960	6960	0
106	20231219	172500	366740080	6960	6960	6960	6960	0
107	20231219	172400	366740080	6960	6960	6960	6960	0
108	20231219	172300	366740080	6960	6960	6960	6960	0
109	20231219	172200	366740080	6960	6960	6960	6960	0
110	20231219	172100	366740080	6960	6960	6960	6960	0
111	20231219	172000	366740080	6960	6960	6960	6960	0
112	20231219	171900	366740080	6960	6960	6960	6960	0
113	20231219	171800	366740080	6960	6960	6960	6960	0
114	20231219	171700	366740080	6960	6960	6960	6960	0
115	20231219	171600	366740080	6960	6960	6960	6960	0
116	20231219	171500	366740080	6960	6960	6960	6960	0
117	20231219	171400	366740080	6960	6960	6960	6960	0
118	20231219	171300	366740080	6960	6960	6960	6960	0
119	20231219	171200	366740080	6960	6960	6960	6960	0
120	20231219	171100	366740080	6960	6960	6960	6960	0
121	20231219	171000	366740080	6960	6960	6960	6960	0
122	20231219	170900	366740080	6960	6960	6960	6960	666
123	20231219	170800	366740080	6960	6960	6960	6960	0
124	20231219	170700	366740080	6960	6960	6960	6960	0
125	20231219	170600	366740080	6960	6960	6960	6960	0
126	20231219	170500	366740080	6960	6960	6960	6960	0
127	20231219	170400	366740080	6960	6960	6960	6960	0
128	20231219	170300	366740080	6960	6960	6960	6960	0
129	20231219	170200	366740080	6960	6960	6960	6960	0
130	20231219	170100	366740080	6960	6960	6960	6960	0
131	20231219	170000	366740080	6960	6960	6960	6960	0
132	20231219	165900	366740080	6960	6960	6960	6960	0
133	20231219	165800	366740080	6960	6960	6960	6960	0
134	20231219	165700	366740080	6960	6960	6960	6960	0
135	20231219	165600	366740080	6960	6960	6960	6960	0
136	20231219	165500	366740080	6960	6960	6960	6960	0
137	20231219	165400	366740080	6960	6960	6960	6960	0
138	20231219	165300	366740080	6960	6960	6960	6960	0
139	20231219	165200	366740080	6960	6960	6960	6960	0
140	20231219	165100	366740080	6960	6960	6960	6960	0
141	20231219	165000	366740080	6960	6960	6960	6960	0
142	20231219	164900	366740080	6960	6960	6960	6960	0
143	20231219	164800	366740080	6960	6960	6960	6960	0
144	20231219	164700	366740080	6960	6960	6960	6960	0
145	20231219	164600	366740080	6960	6960	6960	6960	0
146	20231219	164500	366740080	6960	6960	6960	6960	0
147	20231219	164400	366740080	6960	6960	6960	6960	0
148	20231219	164300	366740080	6960	6960	6960	6960	0
149	20231219	164200	366740080	6960	6960	6960	6960	0
150	20231219	164100	366740080	6960	6960	6960	6960	0
151	20231219	164000	366740080	6960	6960	6960	6960	0
152	20231219	163900	366740080	6960	6960	6960	6960	666
153	20231219	163800	366740080	6960	6960	6960	6960	0
154	20231219	163700	366740080	6960	6960	6960	6960	0
155	20231219	163600	366740080	6960	6960	6960	6960	0
156	20231219	163500	366740080	6960	6960	6960	6960	0
157	20231219	163400	366740080	6960	6960	6960	6960	0
158	20231219	163300	366740080	6960	6960	6960	6960	0
159	20231219	163200	366740080	6960	6960	6960	6960	0
160	20231219	163100	366740080	6960	6960	6960	6960	0
161	20231219	163000	366740080	6960	6960	6960	6960	0
162	20231219	162900	366740080	6960	6960	6960	6960	0
163	20231219	162800	366740080	6960	6960	6960	6960	0
164	20231219	162700	366740080	6960	6960	6960	6960	0
165	20231219	162600	366740080	6960	6960	6960	6960	0
166	20231219	162500	366740080	6960	6960	6960	6960	0
167	20231219	162400	366740080	6960	6960	6960	6960	0
168	20231219	162300	366740080	6960	6960	6960	6960	0
169	20231219	162200	366740080	6960	6960	6960	6960	0
170	20231219	162100	366740080	6960	6960	6960	6960	0
171	20231219	162000	366740080	6960	6960	6960	6960	0
172	20231219	161900	366740080	6960	6960	6960	6960	0
173	20231219	161800	366740080	6960	6960	6960	6960	0
174	20231219	161700	366740080	6960	6960	6960	6960	0
175	20231219	161600	366740080	6960	6960	6960	6960	0
176	20231219	161500	366740080	6960	6960	6960	6960	0
177	20231219	161400	366740080	6960	6960	6960	6960	0
178	20231219	161300	366740080	6960	6960	6960	6960	0
179	20231219	161200	366740080	6960	6960	6960	6960	0
180	20231219	161100	366740080	6960	6960	6960	6960	0
181	20231219	161000	366740080	6960	6960	6960	6960	0
182	20231219	160900	366740080	6960	6960	6960	6960	666
183	20231219	160800	366740080	6960	6960	6960	6960	0
184	20231219	160700	366740080	6960	6960	6960	6960	0
185	20231219	160600	366740080	6960	6960	6960	6960	0
186	20231219	160500	366740080	6960	6960	6960	6960	0
187	20231219	160400	366740080	6960	6960	6960	6960	0
188	20231219	160300	366740080	6960	6960	6960	6960	0
189	20231219	160200	366740080	6960	6960	6960	6960	0
190	20231219	160100	366740080	6960	6960	6960	6960	0
191	20231219	160000	366740080	6960	6960	6960	6960	0
192	20231219	155900	366740080	6960	6960	6960	6960	0
193	20231219	155800	366740080	6960	6960	6960	6960	0
194	20231219	155700	366740080	6960	6960	6960	6960	0
195	20231219	155600	366740080	6960	6960	6960	6960	0
196	20231219	155500	366740080	6960	6960	6960	6960	0
197	20231219	155400	366740080	6960	6960	6960	6960	0
198	20231219	155300	366740080	6960	6960	6960	6960	0
199	20231219	155200	366740080	6960	6960	6960	6960	0
200	20231219	155100	366740080	6960	6960	6960	6960	0
201	20231219	155000	366740080	6960	6960	6960	6960	0
202	20231219	154900	366740080	6960	6960	6960	6960	0
203	20231219	154800	366740080	6960	6960	6960	6960	0
204	20231219	154700	366740080	6960	6960	6960	6960	0
205	20231219	154600	366740080	6960	6960	6960	6960	0
206	20231219	154500	366740080	6960	6960	6960	6960	0
207	20231219	154400	366740080	6960	6960	6960	6960	0
208	20231219	154300	366740080	6960	6960	6960	6960	0
209	20231219	154200	366740080	6960	6960	6960	6960	0
210	20231219	154100	366740080	6960	6960	6960	6960	0
211	20231219	154000	366740080	6960	6960	6960	6960	0
212	20231219	153900	366740080	6960	6960	6960	6960	666
213	20231219	153800	366740080	6960	6960	6960	6960	0
214	20231219	153700	366740080	6960	6960	6960	6960	0
215	20231219	153600	366740080	6960	6960	6960	6960	0
216	20231219	153500	366740080	6960	6960	6960	6960	0
217	20231219	153400	366740080	6960	6960	6960	6960	0
218	20231219	153300	366740080	6960	6960	6960	6960	0
219	20231219	153200	366740080	6960	6960	6960	6960	0
220	20231219	153100	366740080	6960	6960	6960	6960	0
221	20231219	153000	366740080	6960	6960	6960	6960	666
222	20231219	152900	362104720	6970	6970	6970	6970	0
223	20231219	152800	362104720	6970	6970	6970	6970	0
224	20231219	152700	362104720	6970	6970	6970	6970	0
225	20231219	152600	362104720	6970	6970	6970	6970	0
226	20231219	152500	362104720	6970	6970	6970	6970	0
227	20231219	152400	362104720	6970	6970	6970	6970	0
228	20231219	152300	362104720	6970	6970	6970	6970	0
229	20231219	152200	362104720	6970	6970	6970	6970	0
230	20231219	152100	362104720	6970	6970	6970	6970	0
231	20231219	152000	362104720	6970	6970	6970	6970	0
232	20231219	151900	362104720	6970	6970	6970	6970	0
233	20231219	151800	362104720	6970	6970	6970	6970	0
234	20231219	151700	362104720	6970	6960	6970	6960	265
235	20231219	151600	360259520	6960	6960	6960	6960	3
236	20231219	151500	360238640	6960	6960	6960	6960	147
237	20231219	151400	359215520	6960	6960	6960	6960	0
238	20231219	151300	359215520	6960	6960	6960	6960	0
239	20231219	151200	359215520	6960	6960	6960	6960	201
240	20231219	151100	357816560	6970	6960	6970	6960	706
241	20231219	151000	352902750	6970	6970	6970	6970	223
242	20231219	150900	351348440	6960	6960	6960	6960	16
243	20231219	150800	351237080	6960	6960	6960	6960	0
244	20231219	150700	351237080	6960	6960	6960	6960	80
245	20231219	150600	350680280	6960	6960	6960	6960	770
246	20231219	150500	345321080	6960	6960	6960	6960	0
247	20231219	150400	345321080	6960	6960	6960	6960	0
248	20231219	150300	345321080	6960	6960	6960	6960	0
249	20231219	150200	345321080	6960	6960	6960	6960	0
250	20231219	150100	345321080	6960	6960	6960	6960	2
251	20231219	150000	345307160	6940	6940	6940	6940	95
252	20231219	145900	344647860	6940	6940	6940	6940	1
253	20231219	145800	344640920	6930	6930	6930	6930	0
254	20231219	145700	344640920	6930	6930	6930	6930	5
255	20231219	145600	344606270	6960	6960	6960	6960	0
256	20231219	145500	344606270	6960	6960	6960	6960	0
257	20231219	145400	344606270	6960	6960	6960	6960	0
258	20231219	145300	344606270	6960	6960	6960	6960	0
259	20231219	145200	344606270	6960	6960	6960	6920	2759
260	20231219	145100	325512190	6940	6940	6940	6940	170
261	20231219	145000	324332390	6960	6960	6960	6960	0
262	20231219	144900	324332390	6960	6960	6960	6960	1
263	20231219	144800	324325430	6960	6960	6960	6960	1
264	20231219	144700	324318470	6920	6950	6950	6920	8317
265	20231219	144600	266738640	6940	6950	6950	6940	54
266	20231219	144500	266363350	6950	6950	6950	6950	0
267	20231219	144400	266363350	6950	6950	6950	6950	0
268	20231219	144300	266363350	6950	6950	6950	6950	0
269	20231219	144200	266363350	6950	6950	6950	6950	100
270	20231219	144100	265668350	6950	6950	6950	6950	45
271	20231219	144000	265355600	6950	6950	6950	6950	528
272	20231219	143900	261686000	6950	6950	6950	6950	22
273	20231219	143800	261533100	6940	6940	6940	6940	65
274	20231219	143700	261082000	6950	6950	6950	6950	0
275	20231219	143600	261082000	6950	6950	6950	6950	0
276	20231219	143500	261082000	6950	6950	6950	6950	0
277	20231219	143400	261082000	6950	6950	6950	6950	0
278	20231219	143300	261082000	6950	6950	6950	6950	0
279	20231219	143200	261082000	6950	6950	6950	6950	300
280	20231219	143100	258997000	6960	6960	6960	6960	1
281	20231219	143000	258990040	6970	6970	6970	6970	2
282	20231219	142900	258976100	6970	6970	6970	6970	0
283	20231219	142800	258976100	6970	6960	6970	6960	100
284	20231219	142700	258279550	6960	6960	6960	6960	854
285	20231219	142600	252335710	6950	6950	6950	6950	27
286	20231219	142500	252148060	6950	6950	6950	6950	34
287	20231219	142400	251911760	6950	6960	6960	6950	118
288	20231219	142300	251090650	6970	6970	6970	6950	1517
289	20231219	142200	240537010	6960	6960	6960	6960	0
290	20231219	142100	240537010	6960	6960	6960	6960	0
291	20231219	142000	240537010	6960	6960	6960	6960	0
292	20231219	141900	240537010	6960	6960	6960	6960	1000
293	20231219	141800	233577010	6960	6960	6960	6960	193
294	20231219	141700	232233730	6960	6950	6960	6950	7255
295	20231219	141600	181741480	6950	6950	6950	6950	0
296	20231219	141500	181741480	6950	6950	6950	6950	0
297	20231219	141400	181741480	6950	6950	6950	6950	14
298	20231219	141300	181644180	6950	6950	6950	6950	0
299	20231219	141200	181644180	6950	6950	6950	6950	0
300	20231219	141100	181644180	6950	6950	6950	6950	100
301	20231219	141000	180949180	6950	6950	6950	6950	0
302	20231219	140900	180949180	6950	6950	6950	6950	0
303	20231219	140800	180949180	6950	6950	6950	6950	0
304	20231219	140700	180949180	6950	6950	6950	6950	0
305	20231219	140600	180949180	6950	6950	6950	6950	0
306	20231219	140500	180949180	6950	6950	6950	6950	3
307	20231219	140400	180928330	6950	6950	6950	6950	2
308	20231219	140300	180914430	6950	6950	6950	6950	0
309	20231219	140200	180914430	6950	6950	6950	6950	0
310	20231219	140100	180914430	6950	6950	6950	6950	100
311	20231219	140000	180219430	6950	6950	6950	6950	0
312	20231219	135900	180219430	6950	6950	6950	6950	0
313	20231219	135800	180219430	6950	6950	6950	6950	0
314	20231219	135700	180219430	6950	6950	6950	6950	1
315	20231219	135600	180212480	6930	6930	6930	6930	0
316	20231219	135500	180212480	6930	6930	6930	6930	16
317	20231219	135400	180101600	6940	6940	6940	6940	0
318	20231219	135300	180101600	6940	6940	6940	6940	17
319	20231219	135200	179983620	6950	6950	6950	6950	0
320	20231219	135100	179983620	6950	6950	6950	6950	0
321	20231219	135000	179983620	6950	6950	6950	6950	0
322	20231219	134900	179983620	6950	6950	6950	6950	0
323	20231219	134800	179983620	6950	6950	6950	6950	0
324	20231219	134700	179983620	6950	6950	6950	6950	0
325	20231219	134600	179983620	6950	6950	6950	6950	0
326	20231219	134500	179983620	6950	6950	6950	6950	0
327	20231219	134400	179983620	6950	6950	6950	6950	0
328	20231219	134300	179983620	6950	6950	6950	6950	0
329	20231219	134200	179983620	6950	6950	6950	6950	0
330	20231219	134100	179983620	6950	6950	6950	6950	5
331	20231219	134000	179948870	6950	6950	6950	6950	2
332	20231219	133900	179934970	6930	6930	6930	6930	0
333	20231219	133800	179934970	6930	6930	6930	6930	99
334	20231219	133700	179248900	6930	6930	6930	6930	0
335	20231219	133600	179248900	6930	6930	6930	6930	0
336	20231219	133500	179248900	6930	6950	6950	6930	255
337	20231219	133400	177480320	6950	6950	6950	6950	244
338	20231219	133300	175784520	6950	6950	6950	6950	98
339	20231219	133200	175103420	6950	6950	6950	6950	10
340	20231219	133100	175033920	6950	6950	6950	6950	0
341	20231219	133000	175033920	6950	6950	6950	6950	0
342	20231219	132900	175033920	6950	6950	6950	6950	0
343	20231219	132800	175033920	6950	6950	6950	6950	71
344	20231219	132700	174540470	6950	6950	6950	6950	0
345	20231219	132600	174540470	6950	6950	6950	6950	0
346	20231219	132500	174540470	6950	6940	6950	6940	215
347	20231219	132400	173046370	6940	6940	6940	6940	20
348	20231219	132300	172907570	6950	6950	6950	6950	0
349	20231219	132200	172907570	6950	6950	6950	6950	0
350	20231219	132100	172907570	6950	6950	6950	6950	87
351	20231219	132000	172302920	6940	6940	6940	6940	11
352	20231219	131900	172226580	6940	6940	6940	6940	0
353	20231219	131800	172226580	6940	6940	6940	6940	17
354	20231219	131700	172108600	6940	6950	6950	6940	66
355	20231219	131600	171650020	6940	6940	6940	6940	0
356	20231219	131500	171650020	6940	6940	6940	6940	0
357	20231219	131400	171650020	6940	6950	6950	6940	21
358	20231219	131300	171504230	6950	6950	6950	6950	23
359	20231219	131200	171344380	6950	6950	6950	6950	21
360	20231219	131100	171198430	6950	6950	6950	6950	21
361	20231219	131000	171052480	6950	6950	6950	6950	12
362	20231219	130900	170969080	6940	6950	6950	6940	137
363	20231219	130800	170017210	6950	6950	6950	6950	254
364	20231219	130700	168251910	6940	6940	6940	6940	2
365	20231219	130600	168238030	6940	6940	6940	6940	0
366	20231219	130500	168238030	6940	6940	6940	6940	0
367	20231219	130400	168238030	6940	6940	6940	6940	10
368	20231219	130300	168168630	6950	6950	6950	6950	0
369	20231219	130200	168168630	6950	6950	6950	6950	0
370	20231219	130100	168168630	6950	6950	6950	6950	0
371	20231219	130000	168168630	6950	6950	6950	6950	0
372	20231219	125900	168168630	6950	6950	6950	6950	0
373	20231219	125800	168168630	6950	6950	6950	6950	1
374	20231219	125700	168161680	6950	6950	6950	6950	113
375	20231219	125600	167376330	6950	6950	6950	6950	252
376	20231219	125500	165624930	6950	6950	6950	6950	0
377	20231219	125400	165624930	6950	6950	6950	6950	0
378	20231219	125300	165624930	6950	6950	6950	6950	0
379	20231219	125200	165624930	6950	6950	6950	6950	0
380	20231219	125100	165624930	6950	6950	6950	6950	1
381	20231219	125000	165617980	6940	6940	6940	6940	0
382	20231219	124900	165617980	6940	6940	6940	6940	0
383	20231219	124800	165617980	6940	6940	6940	6940	0
384	20231219	124700	165617980	6940	6940	6940	6940	0
385	20231219	124600	165617980	6940	6940	6940	6940	0
386	20231219	124500	165617980	6940	6940	6940	6940	0
387	20231219	124400	165617980	6940	6940	6940	6940	0
388	20231219	124300	165617980	6940	6940	6940	6940	0
389	20231219	124200	165617980	6940	6940	6940	6940	30
390	20231219	124100	165409780	6950	6950	6950	6950	0
391	20231219	124000	165409780	6950	6950	6950	6950	2
392	20231219	123900	165395880	6950	6950	6950	6950	1
393	20231219	123800	165388930	6940	6940	6940	6940	0
394	20231219	123700	165388930	6940	6940	6940	6940	0
395	20231219	123600	165388930	6940	6940	6940	6940	0
396	20231219	123500	165388930	6940	6940	6940	6940	0
397	20231219	123400	165388930	6940	6940	6940	6940	501
398	20231219	123300	161911990	6950	6950	6950	6950	3
399	20231219	123200	161891140	6950	6950	6950	6950	0
400	20231219	123100	161891140	6950	6950	6950	6950	7
401	20231219	123000	161842490	6950	6950	6950	6950	528
402	20231219	122900	158172890	6950	6950	6950	6950	20
403	20231219	122800	158033890	6960	6960	6960	6960	0
404	20231219	122700	158033890	6960	6960	6960	6960	0
405	20231219	122600	158033890	6960	6960	6960	6960	40
406	20231219	122500	157755490	6950	6950	6950	6950	0
407	20231219	122400	157755490	6950	6950	6950	6950	700
408	20231219	122300	152890490	6960	6960	6960	6960	0
409	20231219	122200	152890490	6960	6960	6960	6960	0
410	20231219	122100	152890490	6960	6960	6960	6960	5
411	20231219	122000	152855690	6950	6960	6960	6950	74
412	20231219	121900	152341380	6960	6960	6960	6960	1
413	20231219	121800	152334420	6960	6960	6960	6960	1
414	20231219	121700	152327460	6960	6960	6960	6960	0
415	20231219	121600	152327460	6960	6960	6960	6960	57
416	20231219	121500	151930740	6960	6960	6960	6960	0
417	20231219	121400	151930740	6960	6960	6960	6960	0
418	20231219	121300	151930740	6960	6960	6960	6960	0
419	20231219	121200	151930740	6960	6960	6960	6960	0
420	20231219	121100	151930740	6960	6960	6960	6960	0
421	20231219	121000	151930740	6960	6960	6960	6960	0
422	20231219	120900	151930740	6960	6960	6960	6960	861
423	20231219	120800	145938180	6970	6970	6970	6970	0
424	20231219	120700	145938180	6970	6970	6970	6970	201
425	20231219	120600	144537210	6970	6970	6970	6970	600
426	20231219	120500	140355210	6960	6960	6960	6960	0
427	20231219	120400	140355210	6960	6960	6960	6960	0
428	20231219	120300	140355210	6960	6960	6960	6960	43
429	20231219	120200	140055930	6970	6970	6970	6970	0
430	20231219	120100	140055930	6970	6970	6970	6970	0
431	20231219	120000	140055930	6970	6970	6970	6970	2
432	20231219	115900	140041990	6960	6960	6960	6960	54
433	20231219	115800	139666150	6970	6970	6970	6970	145
434	20231219	115700	138655500	6960	6960	6960	6960	0
435	20231219	115600	138655500	6960	6960	6960	6960	0
436	20231219	115500	138655500	6960	6970	6970	6960	11
437	20231219	115400	138578840	6970	6970	6970	6970	0
438	20231219	115300	138578840	6970	6970	6970	6970	0
439	20231219	115200	138578840	6970	6970	6970	6970	0
440	20231219	115100	138578840	6970	6970	6970	6970	0
441	20231219	115000	138578840	6970	6970	6970	6970	100
442	20231219	114900	137881840	6970	6970	6970	6970	0
443	20231219	114800	137881840	6970	6970	6970	6970	12
444	20231219	114700	137798200	6970	6970	6970	6970	0
445	20231219	114600	137798200	6970	6970	6970	6970	0
446	20231219	114500	137798200	6970	6970	6970	6970	0
447	20231219	114400	137798200	6970	6970	6970	6970	0
448	20231219	114300	137798200	6970	6970	6970	6970	0
449	20231219	114200	137798200	6970	6970	6970	6970	2
450	20231219	114100	137784260	6970	6970	6970	6970	0
451	20231219	114000	137784260	6970	6970	6970	6970	0
452	20231219	113900	137784260	6970	6970	6970	6970	100
453	20231219	113800	137087260	6970	6970	6970	6970	0
454	20231219	113700	137087260	6970	6970	6970	6960	245
455	20231219	113600	135381040	6970	6970	6970	6970	0
456	20231219	113500	135381040	6970	6970	6970	6970	739
457	20231219	113400	130230210	6970	6970	6970	6970	0
458	20231219	113300	130230210	6970	6970	6970	6970	0
459	20231219	113200	130230210	6970	6970	6970	6970	8
460	20231219	113100	130174450	6980	6980	6980	6980	0
461	20231219	113000	130174450	6980	6980	6980	6980	1
462	20231219	112900	130167470	6970	6970	6970	6970	0
463	20231219	112800	130167470	6970	6970	6970	6970	0
464	20231219	112700	130167470	6970	6970	6970	6970	0
465	20231219	112600	130167470	6970	6970	6970	6970	0
466	20231219	112500	130167470	6970	6970	6970	6970	1
467	20231219	112400	130160500	6970	6970	6970	6970	20
468	20231219	112300	130021100	6970	6970	6970	6970	0
469	20231219	112200	130021100	6970	6970	6970	6970	10
470	20231219	112100	129951400	6980	6980	6980	6980	10
471	20231219	112000	129881600	6980	6980	6980	6980	1
472	20231219	111900	129874620	6980	6980	6980	6980	0
473	20231219	111800	129874620	6980	6980	6980	6980	0
474	20231219	111700	129874620	6980	6980	6980	6980	0
475	20231219	111600	129874620	6980	6980	6980	6980	1
476	20231219	111500	129867640	6970	6970	6970	6970	327
477	20231219	111400	127588450	6970	6970	6970	6970	0
478	20231219	111300	127588450	6970	6970	6970	6970	0
479	20231219	111200	127588450	6970	6970	6970	6970	200
480	20231219	111100	126194450	6970	6970	6970	6970	200
481	20231219	111000	124800450	6970	6970	6970	6970	0
482	20231219	110900	124800450	6970	6970	6970	6970	310
483	20231219	110800	122639750	6970	6970	6970	6970	1
484	20231219	110700	122632780	6960	6960	6960	6960	0
485	20231219	110600	122632780	6960	6960	6960	6960	200
486	20231219	110500	121240780	6970	6980	6980	6970	574
487	20231219	110400	117237690	6970	6970	6970	6970	16
488	20231219	110300	117126170	6980	6980	6980	6980	0
489	20231219	110200	117126170	6980	6980	6980	6980	0
490	20231219	110100	117126170	6980	6980	6980	6980	10
491	20231219	110000	117056370	6980	6980	6980	6980	0
492	20231219	105900	117056370	6980	6980	6980	6980	0
493	20231219	105800	117056370	6980	6980	6980	6980	3
494	20231219	105700	117035430	6970	6970	6970	6970	0
495	20231219	105600	117035430	6970	6970	6970	6970	5
496	20231219	105500	117000580	6980	6970	6980	6970	257
497	20231219	105400	115209270	6980	6980	6980	6980	9
498	20231219	105300	115146450	6970	6970	6970	6970	2
499	20231219	105200	115132510	6970	6980	6980	6970	672
500	20231219	105100	110445930	6980	6990	6990	6980	245
501	20231219	105000	108734830	6990	6980	6990	6980	160
502	20231219	104900	107616450	6990	6990	6990	6990	0
503	20231219	104800	107616450	6990	6990	6990	6990	1
504	20231219	104700	107609460	6980	6980	6980	6980	4
505	20231219	104600	107581540	6990	6990	6990	6990	0
506	20231219	104500	107581540	6990	6990	6990	6990	1
507	20231219	104400	107574550	6980	6980	6980	6980	114
508	20231219	104300	106778830	6980	6980	6980	6980	0
509	20231219	104200	106778830	6980	6970	6980	6970	230
510	20231219	104100	105173730	6970	6980	6980	6970	25
511	20231219	104000	104999330	6970	6970	6970	6970	23
512	20231219	103900	104839020	6980	6980	6980	6980	1
513	20231219	103800	104832040	6970	6960	6970	6960	111
514	20231219	103700	104058910	6970	6970	6970	6970	113
515	20231219	103600	103271300	6980	6980	6980	6980	280
516	20231219	103500	101316900	6990	6980	6990	6980	8
517	20231219	103400	101260990	6990	6980	6990	6980	27
518	20231219	103300	101072460	6990	6990	6990	6990	0
519	20231219	103200	101072460	6990	6990	6990	6990	5
520	20231219	103100	101037510	6980	6990	6990	6980	128
521	20231219	103000	100143070	6990	6990	6990	6990	0
522	20231219	102900	100143070	6990	6990	6990	6990	0
523	20231219	102800	100143070	6990	6980	6990	6980	519
524	20231219	102700	96520020	6980	6970	6980	6970	1528
525	20231219	102600	85860010	6970	6970	6970	6970	900
526	20231219	102500	79587010	6970	6960	6970	6960	432
527	20231219	102400	76578580	6950	6950	6960	6950	1611
528	20231219	102300	65368820	6950	6950	6950	6950	100
529	20231219	102200	64673820	6950	6950	6950	6950	0
530	20231219	102100	64673820	6950	6950	6950	6950	0
531	20231219	102000	64673820	6950	6950	6950	6950	150
532	20231219	101900	63631320	6950	6950	6960	6950	70
533	20231219	101800	63144780	6950	6950	6950	6950	431
534	20231219	101700	60149330	6950	6950	6950	6950	0
535	20231219	101600	60149330	6950	6950	6950	6950	1
536	20231219	101500	60142380	6950	6950	6950	6950	1
537	20231219	101400	60135430	6940	6940	6940	6940	0
538	20231219	101300	60135430	6940	6940	6940	6940	0
539	20231219	101200	60135430	6940	6940	6940	6940	5
540	20231219	101100	60100730	6940	6940	6940	6940	0
541	20231219	101000	60100730	6940	6940	6940	6940	0
542	20231219	100900	60100730	6940	6940	6940	6940	14
543	20231219	100800	60003570	6950	6950	6950	6950	0
544	20231219	100700	60003570	6950	6950	6950	6950	40
545	20231219	100600	59725570	6950	6950	6950	6950	0
546	20231219	100500	59725570	6950	6950	6950	6950	0
547	20231219	100400	59725570	6950	6950	6950	6950	0
548	20231219	100300	59725570	6950	6950	6950	6950	0
549	20231219	100200	59725570	6950	6950	6950	6950	22
550	20231219	100100	59572670	6940	6940	6940	6940	12
551	20231219	100000	59489390	6940	6940	6940	6940	28
552	20231219	095900	59295070	6960	6960	6960	6960	0
553	20231219	095800	59295070	6960	6960	6960	6960	0
554	20231219	095700	59295070	6960	6960	6960	6960	0
555	20231219	095600	59295070	6960	6960	6960	6960	0
556	20231219	095500	59295070	6960	6920	6960	6910	682
557	20231219	095400	54577320	6960	6960	6960	6960	110
558	20231219	095300	53811720	6960	6960	6960	6960	0
559	20231219	095200	53811720	6960	6960	6960	6960	3
560	20231219	095100	53790840	6960	6960	6960	6960	151
561	20231219	095000	52739880	6970	6970	6970	6970	0
562	20231219	094900	52739880	6970	6950	6970	6950	200
563	20231219	094800	51346650	6970	6970	6970	6970	0
564	20231219	094700	51346650	6970	6970	6970	6970	0
565	20231219	094600	51346650	6970	6970	6970	6970	1
566	20231219	094500	51339680	6920	6960	6970	6920	294
567	20231219	094400	49304870	6970	6970	6970	6970	0
568	20231219	094300	49304870	6970	6970	6970	6970	0
569	20231219	094200	49304870	6970	6950	6970	6950	308
570	20231219	094100	47161190	6960	6960	6960	6960	0
571	20231219	094000	47161190	6960	6960	6960	6960	0
572	20231219	093900	47161190	6960	6960	6960	6960	102
573	20231219	093800	46451270	6960	6950	6960	6950	24
574	20231219	093700	46284250	6960	6960	6960	6960	0
575	20231219	093600	46284250	6960	6960	6960	6960	0
576	20231219	093500	46284250	6960	6960	6960	6960	0
577	20231219	093400	46284250	6960	6960	6960	6960	0
578	20231219	093300	46284250	6960	6960	6960	6960	35
579	20231219	093200	46040650	6960	6960	6960	6960	172
580	20231219	093100	44843530	6960	6950	6960	6950	308
581	20231219	093000	42699900	6960	6960	6960	6960	1
582	20231219	092900	42692940	6920	6920	6920	6920	0
583	20231219	092800	42692940	6920	6920	6920	6920	0
584	20231219	092700	42692940	6920	6920	6920	6920	38
585	20231219	092600	42429980	6920	6920	6920	6920	0
586	20231219	092500	42429980	6920	6920	6920	6920	300
587	20231219	092400	40353980	6920	6920	6920	6920	127
588	20231219	092300	39475140	6920	6920	6920	6920	0
589	20231219	092200	39475140	6920	6920	6920	6920	0
590	20231219	092100	39475140	6920	6920	6920	6920	137
591	20231219	092000	38527100	6910	6910	6910	6910	7
592	20231219	091900	38478730	6910	6910	6910	6910	18
593	20231219	091800	38354350	6900	6900	6900	6900	0
594	20231219	091700	38354350	6900	6900	6900	6900	0
595	20231219	091600	38354350	6900	6900	6900	6900	585
596	20231219	091500	34317850	6880	6880	6880	6880	0
597	20231219	091400	34317850	6880	6880	6880	6880	6
598	20231219	091300	34276570	6880	6880	6880	6880	500
599	20231219	091200	30836570	6880	6900	6910	6880	638
600	20231219	091100	26438620	6890	6890	6890	6880	1428
601	20231219	091000	16613380	6890	6890	6890	6890	630
602	20231219	090900	12272680	6940	6940	6940	6940	0
603	20231219	090800	12272680	6940	6940	6940	6940	0
604	20231219	090700	12272680	6940	6920	6940	6890	1444
605	20231219	090600	2310780	6970	6920	6990	6920	111
606	20231219	090500	1541260	6920	6920	6920	6920	0
607	20231219	090400	1541260	6920	6920	6920	6920	0
608	20231219	090300	1541260	6920	6920	6920	6920	1
609	20231219	090200	1534340	6890	6900	6900	6890	5
610	20231219	090100	1499880	6920	6920	6920	6920	1
611	20231219	090000	1492960	6880	6880	6880	6880	217