KissMeData/040300/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192200	814874050	5870	5870	5870	5870	2468
3	20231219	192100	814874050	5870	5870	5870	5870	0
4	20231219	192000	814874050	5870	5870	5870	5870	0
5	20231219	191900	814874050	5870	5870	5870	5870	0
6	20231219	191800	814874050	5870	5870	5870	5870	0
7	20231219	191700	814874050	5870	5870	5870	5870	0
8	20231219	191600	814874050	5870	5870	5870	5870	0
9	20231219	191500	814874050	5870	5870	5870	5870	0
10	20231219	191400	814874050	5870	5870	5870	5870	0
11	20231219	191300	814874050	5870	5870	5870	5870	0
12	20231219	191200	814874050	5870	5870	5870	5870	0
13	20231219	191100	814874050	5870	5870	5870	5870	0
14	20231219	191000	814874050	5870	5870	5870	5870	0
15	20231219	190900	814874050	5870	5870	5870	5870	0
16	20231219	190800	814874050	5870	5870	5870	5870	0
17	20231219	190700	814874050	5870	5870	5870	5870	0
18	20231219	190600	814874050	5870	5870	5870	5870	0
19	20231219	190500	814874050	5870	5870	5870	5870	0
20	20231219	190400	814874050	5870	5870	5870	5870	0
21	20231219	190300	814874050	5870	5870	5870	5870	0
22	20231219	190200	814874050	5870	5870	5870	5870	0
23	20231219	190100	814874050	5870	5870	5870	5870	0
24	20231219	190000	814874050	5870	5870	5870	5870	0
25	20231219	185900	814874050	5870	5870	5870	5870	0
26	20231219	185800	814874050	5870	5870	5870	5870	0
27	20231219	185700	814874050	5870	5870	5870	5870	0
28	20231219	185600	814874050	5870	5870	5870	5870	0
29	20231219	185500	814874050	5870	5870	5870	5870	0
30	20231219	185400	814874050	5870	5870	5870	5870	0
31	20231219	185300	814874050	5870	5870	5870	5870	0
32	20231219	185200	814874050	5870	5870	5870	5870	2468
33	20231219	185100	814874050	5870	5870	5870	5870	0
34	20231219	185000	814874050	5870	5870	5870	5870	0
35	20231219	184900	814874050	5870	5870	5870	5870	0
36	20231219	184800	814874050	5870	5870	5870	5870	0
37	20231219	184700	814874050	5870	5870	5870	5870	0
38	20231219	184600	814874050	5870	5870	5870	5870	0
39	20231219	184500	814874050	5870	5870	5870	5870	0
40	20231219	184400	814874050	5870	5870	5870	5870	0
41	20231219	184300	814874050	5870	5870	5870	5870	0
42	20231219	184200	814874050	5870	5870	5870	5870	0
43	20231219	184100	814874050	5870	5870	5870	5870	0
44	20231219	184000	814874050	5870	5870	5870	5870	0
45	20231219	183900	814874050	5870	5870	5870	5870	0
46	20231219	183800	814874050	5870	5870	5870	5870	0
47	20231219	183700	814874050	5870	5870	5870	5870	0
48	20231219	183600	814874050	5870	5870	5870	5870	0
49	20231219	183500	814874050	5870	5870	5870	5870	0
50	20231219	183400	814874050	5870	5870	5870	5870	0
51	20231219	183300	814874050	5870	5870	5870	5870	0
52	20231219	183200	814874050	5870	5870	5870	5870	0
53	20231219	183100	814874050	5870	5870	5870	5870	0
54	20231219	183000	814874050	5870	5870	5870	5870	0
55	20231219	182900	814874050	5870	5870	5870	5870	0
56	20231219	182800	814874050	5870	5870	5870	5870	0
57	20231219	182700	814874050	5870	5870	5870	5870	0
58	20231219	182600	814874050	5870	5870	5870	5870	0
59	20231219	182500	814874050	5870	5870	5870	5870	0
60	20231219	182400	814874050	5870	5870	5870	5870	0
61	20231219	182300	814874050	5870	5870	5870	5870	0
62	20231219	182200	814874050	5870	5870	5870	5870	2468
63	20231219	182100	814874050	5870	5870	5870	5870	0
64	20231219	182000	814874050	5870	5870	5870	5870	0
65	20231219	181900	814874050	5870	5870	5870	5870	0
66	20231219	181800	814874050	5870	5870	5870	5870	0
67	20231219	181700	814874050	5870	5870	5870	5870	0
68	20231219	181600	814874050	5870	5870	5870	5870	0
69	20231219	181500	814874050	5870	5870	5870	5870	0
70	20231219	181400	814874050	5870	5870	5870	5870	0
71	20231219	181300	814874050	5870	5870	5870	5870	0
72	20231219	181200	814874050	5870	5870	5870	5870	0
73	20231219	181100	814874050	5870	5870	5870	5870	0
74	20231219	181000	814874050	5870	5870	5870	5870	0
75	20231219	180900	814874050	5870	5870	5870	5870	0
76	20231219	180800	814874050	5870	5870	5870	5870	0
77	20231219	180700	814874050	5870	5870	5870	5870	0
78	20231219	180600	814874050	5870	5870	5870	5870	0
79	20231219	180500	814874050	5870	5870	5870	5870	0
80	20231219	180400	814874050	5870	5870	5870	5870	0
81	20231219	180300	814874050	5870	5870	5870	5870	0
82	20231219	180200	814874050	5870	5870	5870	5870	0
83	20231219	180100	814874050	5870	5870	5870	5870	0
84	20231219	180000	814874050	5870	5870	5870	5870	0
85	20231219	175900	814874050	5870	5870	5870	5870	0
86	20231219	175800	814874050	5870	5870	5870	5870	0
87	20231219	175700	814874050	5870	5870	5870	5870	0
88	20231219	175600	814874050	5870	5870	5870	5870	0
89	20231219	175500	814874050	5870	5870	5870	5870	0
90	20231219	175400	814874050	5870	5870	5870	5870	0
91	20231219	175300	814874050	5870	5870	5870	5870	0
92	20231219	175200	814874050	5870	5870	5870	5870	2468
93	20231219	175100	814874050	5870	5870	5870	5870	0
94	20231219	175000	814874050	5870	5870	5870	5870	0
95	20231219	174900	814874050	5870	5870	5870	5870	0
96	20231219	174800	814874050	5870	5870	5870	5870	0
97	20231219	174700	814874050	5870	5870	5870	5870	0
98	20231219	174600	814874050	5870	5870	5870	5870	0
99	20231219	174500	814874050	5870	5870	5870	5870	0
100	20231219	174400	814874050	5870	5870	5870	5870	0
101	20231219	174300	814874050	5870	5870	5870	5870	0
102	20231219	174200	814874050	5870	5870	5870	5870	0
103	20231219	174100	814874050	5870	5870	5870	5870	0
104	20231219	174000	814874050	5870	5870	5870	5870	0
105	20231219	173900	814874050	5870	5870	5870	5870	0
106	20231219	173800	814874050	5870	5870	5870	5870	0
107	20231219	173700	814874050	5870	5870	5870	5870	0
108	20231219	173600	814874050	5870	5870	5870	5870	0
109	20231219	173500	814874050	5870	5870	5870	5870	0
110	20231219	173400	814874050	5870	5870	5870	5870	0
111	20231219	173300	814874050	5870	5870	5870	5870	0
112	20231219	173200	814874050	5870	5870	5870	5870	0
113	20231219	173100	814874050	5870	5870	5870	5870	0
114	20231219	173000	814874050	5870	5870	5870	5870	0
115	20231219	172900	814874050	5870	5870	5870	5870	0
116	20231219	172800	814874050	5870	5870	5870	5870	0
117	20231219	172700	814874050	5870	5870	5870	5870	0
118	20231219	172600	814874050	5870	5870	5870	5870	0
119	20231219	172500	814874050	5870	5870	5870	5870	0
120	20231219	172400	814874050	5870	5870	5870	5870	0
121	20231219	172300	814874050	5870	5870	5870	5870	0
122	20231219	172200	814874050	5870	5870	5870	5870	2468
123	20231219	172100	814874050	5870	5870	5870	5870	0
124	20231219	172000	814874050	5870	5870	5870	5870	0
125	20231219	171900	814874050	5870	5870	5870	5870	0
126	20231219	171800	814874050	5870	5870	5870	5870	0
127	20231219	171700	814874050	5870	5870	5870	5870	0
128	20231219	171600	814874050	5870	5870	5870	5870	0
129	20231219	171500	814874050	5870	5870	5870	5870	0
130	20231219	171400	814874050	5870	5870	5870	5870	0
131	20231219	171300	814874050	5870	5870	5870	5870	0
132	20231219	171200	814874050	5870	5870	5870	5870	0
133	20231219	171100	814874050	5870	5870	5870	5870	0
134	20231219	171000	814874050	5870	5870	5870	5870	0
135	20231219	170900	814874050	5870	5870	5870	5870	0
136	20231219	170800	814874050	5870	5870	5870	5870	0
137	20231219	170700	814874050	5870	5870	5870	5870	0
138	20231219	170600	814874050	5870	5870	5870	5870	0
139	20231219	170500	814874050	5870	5870	5870	5870	0
140	20231219	170400	814874050	5870	5870	5870	5870	0
141	20231219	170300	814874050	5870	5870	5870	5870	0
142	20231219	170200	814874050	5870	5870	5870	5870	0
143	20231219	170100	814874050	5870	5870	5870	5870	0
144	20231219	170000	814874050	5870	5870	5870	5870	0
145	20231219	165900	814874050	5870	5870	5870	5870	0
146	20231219	165800	814874050	5870	5870	5870	5870	0
147	20231219	165700	814874050	5870	5870	5870	5870	0
148	20231219	165600	814874050	5870	5870	5870	5870	0
149	20231219	165500	814874050	5870	5870	5870	5870	0
150	20231219	165400	814874050	5870	5870	5870	5870	0
151	20231219	165300	814874050	5870	5870	5870	5870	0
152	20231219	165200	814874050	5870	5870	5870	5870	2468
153	20231219	165100	814874050	5870	5870	5870	5870	0
154	20231219	165000	814874050	5870	5870	5870	5870	0
155	20231219	164900	814874050	5870	5870	5870	5870	0
156	20231219	164800	814874050	5870	5870	5870	5870	0
157	20231219	164700	814874050	5870	5870	5870	5870	0
158	20231219	164600	814874050	5870	5870	5870	5870	0
159	20231219	164500	814874050	5870	5870	5870	5870	0
160	20231219	164400	814874050	5870	5870	5870	5870	0
161	20231219	164300	814874050	5870	5870	5870	5870	0
162	20231219	164200	814874050	5870	5870	5870	5870	0
163	20231219	164100	814874050	5870	5870	5870	5870	0
164	20231219	164000	814874050	5870	5870	5870	5870	0
165	20231219	163900	814874050	5870	5870	5870	5870	0
166	20231219	163800	814874050	5870	5870	5870	5870	0
167	20231219	163700	814874050	5870	5870	5870	5870	0
168	20231219	163600	814874050	5870	5870	5870	5870	0
169	20231219	163500	814874050	5870	5870	5870	5870	0
170	20231219	163400	814874050	5870	5870	5870	5870	0
171	20231219	163300	814874050	5870	5870	5870	5870	0
172	20231219	163200	814874050	5870	5870	5870	5870	0
173	20231219	163100	814874050	5870	5870	5870	5870	0
174	20231219	163000	814874050	5870	5870	5870	5870	0
175	20231219	162900	814874050	5870	5870	5870	5870	0
176	20231219	162800	814874050	5870	5870	5870	5870	0
177	20231219	162700	814874050	5870	5870	5870	5870	0
178	20231219	162600	814874050	5870	5870	5870	5870	0
179	20231219	162500	814874050	5870	5870	5870	5870	0
180	20231219	162400	814874050	5870	5870	5870	5870	0
181	20231219	162300	814874050	5870	5870	5870	5870	0
182	20231219	162200	814874050	5870	5870	5870	5870	2468
183	20231219	162100	814874050	5870	5870	5870	5870	0
184	20231219	162000	814874050	5870	5870	5870	5870	0
185	20231219	161900	814874050	5870	5870	5870	5870	0
186	20231219	161800	814874050	5870	5870	5870	5870	0
187	20231219	161700	814874050	5870	5870	5870	5870	0
188	20231219	161600	814874050	5870	5870	5870	5870	0
189	20231219	161500	814874050	5870	5870	5870	5870	0
190	20231219	161400	814874050	5870	5870	5870	5870	0
191	20231219	161300	814874050	5870	5870	5870	5870	0
192	20231219	161200	814874050	5870	5870	5870	5870	0
193	20231219	161100	814874050	5870	5870	5870	5870	0
194	20231219	161000	814874050	5870	5870	5870	5870	0
195	20231219	160900	814874050	5870	5870	5870	5870	0
196	20231219	160800	814874050	5870	5870	5870	5870	0
197	20231219	160700	814874050	5870	5870	5870	5870	0
198	20231219	160600	814874050	5870	5870	5870	5870	0
199	20231219	160500	814874050	5870	5870	5870	5870	0
200	20231219	160400	814874050	5870	5870	5870	5870	0
201	20231219	160300	814874050	5870	5870	5870	5870	0
202	20231219	160200	814874050	5870	5870	5870	5870	0
203	20231219	160100	814874050	5870	5870	5870	5870	0
204	20231219	160000	814874050	5870	5870	5870	5870	0
205	20231219	155900	814874050	5870	5870	5870	5870	0
206	20231219	155800	814874050	5870	5870	5870	5870	0
207	20231219	155700	814874050	5870	5870	5870	5870	0
208	20231219	155600	814874050	5870	5870	5870	5870	0
209	20231219	155500	814874050	5870	5870	5870	5870	0
210	20231219	155400	814874050	5870	5870	5870	5870	0
211	20231219	155300	814874050	5870	5870	5870	5870	0
212	20231219	155200	814874050	5870	5870	5870	5870	2468
213	20231219	155100	814874050	5870	5870	5870	5870	0
214	20231219	155000	814874050	5870	5870	5870	5870	0
215	20231219	154900	814874050	5870	5870	5870	5870	0
216	20231219	154800	814874050	5870	5870	5870	5870	0
217	20231219	154700	814874050	5870	5870	5870	5870	0
218	20231219	154600	814874050	5870	5870	5870	5870	0
219	20231219	154500	814874050	5870	5870	5870	5870	0
220	20231219	154400	814874050	5870	5870	5870	5870	0
221	20231219	154300	814874050	5870	5870	5870	5870	0
222	20231219	154200	814874050	5870	5870	5870	5870	0
223	20231219	154100	814874050	5870	5870	5870	5870	0
224	20231219	154000	814874050	5870	5870	5870	5870	0
225	20231219	153900	814874050	5870	5870	5870	5870	0
226	20231219	153800	814874050	5870	5870	5870	5870	0
227	20231219	153700	814874050	5870	5870	5870	5870	0
228	20231219	153600	814874050	5870	5870	5870	5870	0
229	20231219	153500	814874050	5870	5870	5870	5870	0
230	20231219	153400	814874050	5870	5870	5870	5870	0
231	20231219	153300	814874050	5870	5870	5870	5870	0
232	20231219	153200	814874050	5870	5870	5870	5870	0
233	20231219	153100	814874050	5870	5870	5870	5870	0
234	20231219	153000	814874050	5870	5870	5870	5870	2468
235	20231219	152900	800386890	5860	5860	5860	5860	0
236	20231219	152800	800386890	5860	5860	5860	5860	0
237	20231219	152700	800386890	5860	5860	5860	5860	0
238	20231219	152600	800386890	5860	5860	5860	5860	0
239	20231219	152500	800386890	5860	5860	5860	5860	0
240	20231219	152400	800386890	5860	5860	5860	5860	0
241	20231219	152300	800386890	5860	5860	5860	5860	0
242	20231219	152200	800386890	5860	5860	5860	5860	0
243	20231219	152100	800386890	5860	5860	5860	5860	0
244	20231219	152000	800386890	5860	5860	5860	5860	0
245	20231219	151900	800386890	5860	5850	5860	5850	1415
246	20231219	151800	792109080	5850	5850	5850	5850	1
247	20231219	151700	792103230	5850	5860	5860	5850	130
248	20231219	151600	791342630	5850	5860	5870	5850	428
249	20231219	151500	788834570	5860	5850	5860	5850	1840
250	20231219	151400	778058470	5850	5860	5860	5850	1664
251	20231219	151300	768323870	5850	5850	5850	5850	464
252	20231219	151200	765609470	5850	5850	5850	5850	36
253	20231219	151100	765398870	5850	5850	5850	5850	29
254	20231219	151000	765229220	5850	5850	5850	5850	0
255	20231219	150900	765229220	5850	5850	5850	5850	155
256	20231219	150800	764322470	5850	5840	5850	5840	513
257	20231219	150700	761325090	5840	5850	5850	5840	3069
258	20231219	150600	743401120	5850	5850	5850	5850	200
259	20231219	150500	742231120	5850	5850	5850	5850	1
260	20231219	150400	742225270	5850	5850	5850	5850	12
261	20231219	150300	742155070	5850	5850	5850	5850	2957
262	20231219	150200	724856620	5860	5860	5860	5860	1
263	20231219	150100	724850760	5850	5850	5850	5850	20
264	20231219	150000	724733760	5860	5860	5860	5860	0
265	20231219	145900	724733760	5860	5860	5860	5860	2000
266	20231219	145800	713013760	5850	5830	5850	5830	2485
267	20231219	145700	698487040	5820	5820	5820	5820	34
268	20231219	145600	698289160	5830	5820	5840	5820	209
269	20231219	145500	697070780	5820	5820	5820	5820	1
270	20231219	145400	697064960	5840	5840	5840	5840	89
271	20231219	145300	696545200	5840	5820	5840	5820	702
272	20231219	145200	692459520	5840	5820	5840	5820	2
273	20231219	145100	692447860	5840	5840	5840	5840	0
274	20231219	145000	692447860	5840	5840	5840	5840	3
275	20231219	144900	692430340	5840	5840	5840	5840	50
276	20231219	144800	692138340	5850	5850	5850	5850	0
277	20231219	144700	692138340	5850	5850	5850	5850	0
278	20231219	144600	692138340	5850	5850	5850	5850	1
279	20231219	144500	692132490	5820	5820	5820	5820	19
280	20231219	144400	692021910	5820	5820	5820	5820	30
281	20231219	144300	691847310	5820	5820	5820	5820	2510
282	20231219	144200	677239110	5820	5820	5820	5820	137
283	20231219	144100	676441770	5820	5820	5820	5820	25
284	20231219	144000	676296270	5820	5820	5820	5820	27
285	20231219	143900	676139130	5820	5820	5820	5820	26
286	20231219	143800	675987810	5830	5830	5830	5830	1237
287	20231219	143700	668776100	5830	5830	5830	5830	33
288	20231219	143600	668583710	5820	5820	5820	5820	88
289	20231219	143500	668071550	5820	5820	5820	5820	190
290	20231219	143400	666965750	5820	5830	5830	5820	150
291	20231219	143300	666092730	5820	5840	5840	5820	156
292	20231219	143200	665184790	5830	5840	5840	5830	2814
293	20231219	143100	648778980	5840	5840	5840	5840	100
294	20231219	143000	648194980	5840	5840	5840	5840	0
295	20231219	142900	648194980	5840	5840	5840	5840	80
296	20231219	142800	647727780	5850	5850	5850	5850	1
297	20231219	142700	647721930	5850	5850	5850	5850	50
298	20231219	142600	647429430	5840	5840	5840	5840	0
299	20231219	142500	647429430	5840	5830	5840	5830	65
300	20231219	142400	647049850	5840	5840	5840	5840	1
301	20231219	142300	647044010	5830	5830	5830	5830	0
302	20231219	142200	647044010	5830	5830	5830	5830	0
303	20231219	142100	647044010	5830	5830	5830	5830	0
304	20231219	142000	647044010	5830	5830	5830	5830	0
305	20231219	141900	647044010	5830	5830	5830	5830	135
306	20231219	141800	646256960	5830	5830	5830	5830	0
307	20231219	141700	646256960	5830	5830	5830	5830	0
308	20231219	141600	646256960	5830	5830	5830	5830	0
309	20231219	141500	646256960	5830	5840	5840	5830	511
310	20231219	141400	643277720	5850	5850	5850	5850	962
311	20231219	141300	637650020	5860	5860	5860	5860	0
312	20231219	141200	637650020	5860	5860	5860	5860	0
313	20231219	141100	637650020	5860	5860	5860	5860	1
314	20231219	141000	637644160	5850	5850	5850	5850	3
315	20231219	140900	637626610	5850	5850	5850	5850	50
316	20231219	140800	637334110	5860	5860	5860	5860	249
317	20231219	140700	635874970	5860	5860	5860	5860	0
318	20231219	140600	635874970	5860	5860	5860	5860	0
319	20231219	140500	635874970	5860	5860	5860	5860	158
320	20231219	140400	634949090	5860	5860	5860	5860	401
321	20231219	140300	632599230	5860	5860	5860	5860	500
322	20231219	140200	629669230	5870	5860	5870	5830	1304
323	20231219	140100	622051930	5870	5870	5870	5870	0
324	20231219	140000	622051930	5870	5870	5870	5870	0
325	20231219	135900	622051930	5870	5870	5870	5870	4
326	20231219	135800	622028450	5880	5880	5880	5880	25
327	20231219	135700	621881450	5880	5880	5880	5880	0
328	20231219	135600	621881450	5880	5880	5880	5880	0
329	20231219	135500	621881450	5880	5880	5880	5880	0
330	20231219	135400	621881450	5880	5870	5880	5870	935
331	20231219	135300	616387240	5870	5870	5870	5870	16
332	20231219	135200	616293320	5870	5870	5870	5870	0
333	20231219	135100	616293320	5870	5870	5870	5870	0
334	20231219	135000	616293320	5870	5870	5870	5870	40
335	20231219	134900	616058520	5870	5870	5870	5870	1
336	20231219	134800	616052650	5870	5860	5870	5860	2010
337	20231219	134700	604262550	5860	5860	5860	5860	0
338	20231219	134600	604262550	5860	5830	5860	5830	811
339	20231219	134500	599533190	5830	5830	5830	5830	0
340	20231219	134400	599533190	5830	5830	5830	5830	0
341	20231219	134300	599533190	5830	5850	5850	5830	11
342	20231219	134200	599468900	5850	5850	5850	5850	0
343	20231219	134100	599468900	5850	5850	5850	5850	4
344	20231219	134000	599445500	5850	5850	5850	5850	222
345	20231219	133900	598146800	5850	5850	5850	5850	0
346	20231219	133800	598146800	5850	5850	5850	5850	0
347	20231219	133700	598146800	5850	5850	5850	5850	0
348	20231219	133600	598146800	5850	5860	5860	5850	37
349	20231219	133500	597930050	5860	5860	5860	5860	15
350	20231219	133400	597842150	5860	5860	5860	5860	1
351	20231219	133300	597836290	5860	5860	5860	5860	0
352	20231219	133200	597836290	5860	5860	5860	5860	0
353	20231219	133100	597836290	5860	5860	5860	5860	0
354	20231219	133000	597836290	5860	5860	5860	5860	749
355	20231219	132900	593447150	5840	5840	5840	5840	0
356	20231219	132800	593447150	5840	5830	5840	5830	462
357	20231219	132700	590749080	5830	5830	5830	5830	215
358	20231219	132600	589495630	5820	5820	5820	5820	54
359	20231219	132500	589181350	5830	5830	5830	5830	18
360	20231219	132400	589076410	5830	5830	5830	5830	0
361	20231219	132300	589076410	5830	5830	5830	5830	1006
362	20231219	132200	583211430	5830	5830	5830	5830	77
363	20231219	132100	582762520	5830	5830	5830	5830	36
364	20231219	132000	582552640	5830	5830	5830	5830	431
365	20231219	131900	580039910	5830	5830	5830	5830	0
366	20231219	131800	580039910	5830	5830	5830	5830	0
367	20231219	131700	580039910	5830	5830	5830	5830	2
368	20231219	131600	580028250	5830	5830	5830	5830	202
369	20231219	131500	578850590	5830	5830	5830	5830	0
370	20231219	131400	578850590	5830	5830	5830	5830	0
371	20231219	131300	578850590	5830	5830	5830	5830	4000
372	20231219	131200	555530590	5840	5840	5840	5840	51
373	20231219	131100	555232750	5840	5840	5840	5840	0
374	20231219	131000	555232750	5840	5840	5840	5840	141
375	20231219	130900	554409310	5840	5840	5840	5840	105
376	20231219	130800	553796110	5840	5840	5840	5840	0
377	20231219	130700	553796110	5840	5840	5840	5840	11
378	20231219	130600	553731870	5840	5840	5840	5840	0
379	20231219	130500	553731870	5840	5840	5840	5840	0
380	20231219	130400	553731870	5840	5840	5840	5840	31
381	20231219	130300	553550830	5840	5840	5840	5840	8
382	20231219	130200	553504110	5840	5840	5840	5840	1
383	20231219	130100	553498270	5860	5860	5860	5860	0
384	20231219	130000	553498270	5860	5860	5860	5860	10
385	20231219	125900	553439670	5860	5860	5860	5860	3
386	20231219	125800	553422090	5860	5860	5860	5860	1
387	20231219	125700	553416230	5860	5860	5860	5860	1
388	20231219	125600	553410370	5840	5860	5860	5840	2
389	20231219	125500	553398670	5860	5860	5860	5860	0
390	20231219	125400	553398670	5860	5860	5860	5860	0
391	20231219	125300	553398670	5860	5860	5860	5860	0
392	20231219	125200	553398670	5860	5860	5860	5860	0
393	20231219	125100	553398670	5860	5860	5860	5860	0
394	20231219	125000	553398670	5860	5860	5860	5860	1
395	20231219	124900	553392810	5830	5850	5850	5830	650
396	20231219	124800	549597590	5850	5850	5850	5850	191
397	20231219	124700	548480240	5840	5840	5840	5840	0
398	20231219	124600	548480240	5840	5840	5840	5840	3
399	20231219	124500	548462720	5840	5840	5840	5840	6
400	20231219	124400	548427680	5840	5840	5840	5840	3
401	20231219	124300	548410160	5840	5840	5840	5840	400
402	20231219	124200	546074160	5840	5850	5850	5840	103
403	20231219	124100	545471720	5850	5850	5850	5850	188
404	20231219	124000	544371920	5860	5860	5860	5860	0
405	20231219	123900	544371920	5860	5860	5860	5860	0
406	20231219	123800	544371920	5860	5860	5860	5860	13
407	20231219	123700	544295740	5870	5870	5870	5870	62
408	20231219	123600	543931800	5870	5870	5870	5870	0
409	20231219	123500	543931800	5870	5870	5870	5870	0
410	20231219	123400	543931800	5870	5870	5870	5870	0
411	20231219	123300	543931800	5870	5870	5870	5870	11
412	20231219	123200	543867230	5850	5850	5850	5850	0
413	20231219	123100	543867230	5850	5850	5850	5850	86
414	20231219	123000	543364130	5860	5860	5860	5860	508
415	20231219	122900	540387250	5860	5860	5860	5860	1
416	20231219	122800	540381390	5860	5860	5860	5860	0
417	20231219	122700	540381390	5860	5860	5860	5860	0
418	20231219	122600	540381390	5860	5860	5860	5860	0
419	20231219	122500	540381390	5860	5870	5870	5860	631
420	20231219	122400	536678420	5870	5870	5870	5870	0
421	20231219	122300	536678420	5870	5870	5870	5870	1
422	20231219	122200	536672550	5870	5870	5870	5870	113
423	20231219	122100	536009240	5870	5870	5870	5870	0
424	20231219	122000	536009240	5870	5870	5870	5870	1100
425	20231219	121900	529552240	5870	5860	5870	5860	21
426	20231219	121800	529429140	5860	5860	5860	5860	0
427	20231219	121700	529429140	5860	5860	5860	5860	898
428	20231219	121600	524166860	5850	5850	5850	5850	18
429	20231219	121500	524061560	5850	5850	5850	5850	0
430	20231219	121400	524061560	5850	5850	5850	5850	8
431	20231219	121300	524014760	5850	5850	5850	5850	291
432	20231219	121200	522312410	5850	5850	5850	5850	0
433	20231219	121100	522312410	5850	5850	5850	5850	0
434	20231219	121000	522312410	5850	5850	5850	5850	20
435	20231219	120900	522195410	5860	5860	5860	5860	21
436	20231219	120800	522072350	5840	5840	5840	5840	0
437	20231219	120700	522072350	5840	5840	5840	5840	250
438	20231219	120600	520612350	5840	5840	5840	5840	333
439	20231219	120500	518667630	5840	5840	5840	5840	0
440	20231219	120400	518667630	5840	5840	5840	5840	0
441	20231219	120300	518667630	5840	5840	5840	5840	1
442	20231219	120200	518661790	5840	5840	5840	5840	570
443	20231219	120100	515332990	5840	5840	5840	5840	0
444	20231219	120000	515332990	5840	5840	5840	5840	862
445	20231219	115900	510298910	5850	5850	5850	5850	0
446	20231219	115800	510298910	5850	5850	5850	5850	505
447	20231219	115700	507344660	5850	5850	5850	5850	2
448	20231219	115600	507332960	5860	5860	5860	5860	21
449	20231219	115500	507209900	5850	5860	5860	5850	1045
450	20231219	115400	501091200	5870	5870	5870	5870	0
451	20231219	115300	501091200	5870	5870	5870	5870	0
452	20231219	115200	501091200	5870	5870	5870	5870	62
453	20231219	115100	500727260	5870	5870	5870	5870	4
454	20231219	115000	500703780	5870	5870	5870	5870	27
455	20231219	114900	500545290	5870	5870	5870	5870	1188
456	20231219	114800	493571730	5870	5870	5870	5870	0
457	20231219	114700	493571730	5870	5870	5870	5870	5
458	20231219	114600	493542380	5870	5870	5870	5870	0
459	20231219	114500	493542380	5870	5870	5870	5870	0
460	20231219	114400	493542380	5870	5870	5870	5870	0
461	20231219	114300	493542380	5870	5870	5870	5870	0
462	20231219	114200	493542380	5870	5870	5870	5870	0
463	20231219	114100	493542380	5870	5860	5870	5860	380
464	20231219	114000	491313780	5850	5850	5850	5850	53
465	20231219	113900	491003730	5850	5850	5850	5850	0
466	20231219	113800	491003730	5850	5850	5850	5850	10
467	20231219	113700	490945230	5850	5850	5850	5850	69
468	20231219	113600	490541580	5850	5850	5850	5850	32
469	20231219	113500	490354380	5850	5850	5850	5850	1000
470	20231219	113400	484504380	5840	5840	5840	5840	0
471	20231219	113300	484504380	5840	5840	5840	5840	5
472	20231219	113200	484475180	5850	5850	5850	5850	0
473	20231219	113100	484475180	5850	5850	5850	5850	0
474	20231219	113000	484475180	5850	5850	5850	5850	0
475	20231219	112900	484475180	5850	5850	5850	5850	2
476	20231219	112800	484463480	5850	5850	5850	5850	1
477	20231219	112700	484457630	5840	5840	5840	5840	0
478	20231219	112600	484457630	5840	5840	5840	5840	0
479	20231219	112500	484457630	5840	5850	5850	5840	628
480	20231219	112400	480784820	5850	5850	5850	5850	50
481	20231219	112300	480492320	5850	5850	5850	5850	423
482	20231219	112200	478017770	5850	5850	5850	5850	0
483	20231219	112100	478017770	5850	5850	5850	5850	118
484	20231219	112000	477327470	5850	5850	5850	5840	55
485	20231219	111900	477005750	5850	5850	5850	5850	0
486	20231219	111800	477005750	5850	5850	5850	5850	0
487	20231219	111700	477005750	5850	5850	5850	5850	30
488	20231219	111600	476830250	5840	5840	5840	5840	0
489	20231219	111500	476830250	5840	5840	5840	5840	160
490	20231219	111400	475895850	5840	5840	5840	5840	1
491	20231219	111300	475890010	5860	5860	5860	5860	0
492	20231219	111200	475890010	5860	5860	5860	5860	1
493	20231219	111100	475884150	5840	5840	5840	5840	0
494	20231219	111000	475884150	5840	5840	5840	5840	0
495	20231219	110900	475884150	5840	5840	5840	5840	0
496	20231219	110800	475884150	5840	5840	5840	5840	0
497	20231219	110700	475884150	5840	5840	5840	5840	2
498	20231219	110600	475872470	5840	5840	5840	5840	850
499	20231219	110500	470908470	5840	5840	5840	5840	100
500	20231219	110400	470324470	5840	5840	5840	5840	0
501	20231219	110300	470324470	5840	5850	5850	5840	420
502	20231219	110200	467871460	5850	5840	5850	5840	115
503	20231219	110100	467198810	5840	5840	5840	5840	172
504	20231219	110000	466194330	5840	5850	5850	5840	520
505	20231219	105900	463152350	5850	5850	5850	5850	0
506	20231219	105800	463152350	5850	5850	5850	5850	0
507	20231219	105700	463152350	5850	5850	5850	5850	0
508	20231219	105600	463152350	5850	5850	5850	5850	1
509	20231219	105500	463146500	5860	5860	5860	5860	1
510	20231219	105400	463140640	5860	5860	5860	5860	0
511	20231219	105300	463140640	5860	5860	5860	5860	12
512	20231219	105200	463070320	5860	5860	5860	5860	5
513	20231219	105100	463041020	5860	5860	5860	5860	896
514	20231219	105000	457790460	5870	5860	5870	5860	90
515	20231219	104900	457263050	5860	5860	5860	5860	0
516	20231219	104800	457263050	5860	5860	5860	5860	1
517	20231219	104700	457257190	5860	5860	5860	5860	0
518	20231219	104600	457257190	5860	5860	5860	5860	10
519	20231219	104500	457198590	5860	5860	5860	5860	534
520	20231219	104400	454069350	5870	5870	5870	5870	80
521	20231219	104300	453599750	5870	5870	5870	5870	150
522	20231219	104200	452719250	5890	5890	5890	5890	100
523	20231219	104100	452130250	5900	5900	5900	5900	4
524	20231219	104000	452106650	5900	5880	5900	5880	11611
525	20231219	103900	383737160	5880	5860	5880	5860	5118
526	20231219	103800	353701070	5860	5860	5860	5860	1000
527	20231219	103700	347841070	5860	5850	5860	5850	4330
528	20231219	103600	322478000	5850	5850	5850	5850	451
529	20231219	103500	319839650	5850	5850	5850	5850	3335
530	20231219	103400	300329900	5840	5840	5840	5840	0
531	20231219	103300	300329900	5840	5840	5840	5840	23
532	20231219	103200	300195580	5840	5840	5840	5840	1299
533	20231219	103100	292609420	5840	5830	5840	5830	32
534	20231219	103000	292422840	5830	5830	5830	5830	1
535	20231219	102900	292417010	5830	5830	5830	5830	0
536	20231219	102800	292417010	5830	5830	5830	5830	0
537	20231219	102700	292417010	5830	5840	5840	5830	204
538	20231219	102600	291226150	5840	5840	5840	5840	5
539	20231219	102500	291196950	5850	5850	5850	5850	6
540	20231219	102400	291161850	5850	5850	5850	5850	355
541	20231219	102300	289085100	5850	5850	5850	5850	465
542	20231219	102200	286364850	5850	5860	5860	5850	518
543	20231219	102100	283334370	5850	5850	5850	5850	734
544	20231219	102000	279040470	5850	5850	5850	5850	32
545	20231219	101900	278853270	5840	5850	5850	5840	1907
546	20231219	101800	267697340	5850	5830	5850	5830	10000
547	20231219	101700	209287530	5830	5830	5830	5830	0
548	20231219	101600	209287530	5830	5810	5830	5810	2120
549	20231219	101500	196940370	5810	5810	5810	5810	15
550	20231219	101400	196853220	5810	5810	5810	5810	20
551	20231219	101300	196737020	5800	5800	5800	5800	0
552	20231219	101200	196737020	5800	5800	5800	5800	10
553	20231219	101100	196679020	5810	5810	5810	5810	18
554	20231219	101000	196574440	5810	5810	5810	5810	0
555	20231219	100900	196574440	5810	5810	5810	5810	10
556	20231219	100800	196516340	5790	5790	5790	5790	30
557	20231219	100700	196342640	5790	5790	5790	5790	0
558	20231219	100600	196342640	5790	5790	5790	5790	0
559	20231219	100500	196342640	5790	5800	5800	5790	200
560	20231219	100400	195183970	5820	5820	5820	5820	0
561	20231219	100300	195183970	5820	5820	5820	5820	723
562	20231219	100200	190976110	5820	5820	5820	5820	178
563	20231219	100100	189940150	5820	5820	5820	5820	245
564	20231219	100000	188514250	5820	5820	5820	5820	752
565	20231219	095900	184137610	5820	5810	5820	5810	1944
566	20231219	095800	172824410	5820	5820	5820	5820	0
567	20231219	095700	172824410	5820	5820	5820	5820	50
568	20231219	095600	172533410	5800	5810	5810	5800	500
569	20231219	095500	169633400	5800	5800	5800	5800	10
570	20231219	095400	169575400	5810	5810	5810	5810	30
571	20231219	095300	169401100	5800	5800	5800	5800	0
572	20231219	095200	169401100	5800	5800	5800	5800	1
573	20231219	095100	169395300	5800	5800	5800	5800	0
574	20231219	095000	169395300	5800	5800	5800	5800	0
575	20231219	094900	169395300	5800	5800	5800	5800	54
576	20231219	094800	169082100	5790	5790	5790	5790	11
577	20231219	094700	169018410	5780	5780	5780	5780	3
578	20231219	094600	169001070	5780	5780	5780	5780	293
579	20231219	094500	167307530	5780	5780	5780	5780	0
580	20231219	094400	167307530	5780	5780	5780	5780	0
581	20231219	094300	167307530	5780	5780	5780	5780	226
582	20231219	094200	166001250	5780	5810	5810	5780	302
583	20231219	094100	164250670	5820	5820	5820	5820	0
584	20231219	094000	164250670	5820	5820	5820	5820	79
585	20231219	093900	163790890	5820	5840	5840	5820	1481
586	20231219	093800	155142210	5840	5820	5840	5820	2439
587	20231219	093700	140947210	5820	5820	5820	5820	1076
588	20231219	093600	134684890	5810	5810	5810	5770	493
589	20231219	093500	131825500	5800	5800	5800	5800	581
590	20231219	093400	128455700	5800	5800	5800	5800	217
591	20231219	093300	127197100	5800	5800	5800	5800	111
592	20231219	093200	126553300	5800	5800	5800	5800	0
593	20231219	093100	126553300	5800	5800	5800	5800	10
594	20231219	093000	126495300	5780	5780	5780	5780	0
595	20231219	092900	126495300	5780	5780	5780	5780	0
596	20231219	092800	126495300	5780	5780	5780	5780	0
597	20231219	092700	126495300	5780	5780	5780	5780	0
598	20231219	092600	126495300	5780	5780	5780	5780	2837
599	20231219	092500	110097440	5770	5770	5770	5770	197
600	20231219	092400	108960750	5770	5770	5770	5770	856
601	20231219	092300	104021630	5770	5770	5770	5770	172
602	20231219	092200	103029190	5770	5770	5770	5770	100
603	20231219	092100	102452190	5760	5760	5760	5760	0
604	20231219	092000	102452190	5760	5760	5760	5760	0
605	20231219	091900	102452190	5760	5760	5760	5760	395
606	20231219	091800	100176990	5760	5760	5760	5760	0
607	20231219	091700	100176990	5760	5760	5760	5760	126
608	20231219	091600	99451230	5770	5770	5770	5760	184
609	20231219	091500	98391280	5770	5760	5770	5760	505
610	20231219	091400	95482430	5770	5760	5770	5760	602
611	20231219	091300	92013810	5760	5760	5760	5760	348
612	20231219	091200	90009330	5760	5760	5800	5760	1802
613	20231219	091100	79628150	5760	5760	5760	5760	1789
614	20231219	091000	69323510	5760	5780	5780	5760	6388
615	20231219	090900	32493660	5780	5780	5780	5780	0
616	20231219	090800	32493660	5780	5780	5780	5780	1530
617	20231219	090700	23650260	5780	5780	5780	5780	2
618	20231219	090600	23638700	5780	5780	5780	5780	103
619	20231219	090500	23043360	5780	5780	5780	5780	325
620	20231219	090400	21164860	5780	5780	5780	5780	72
621	20231219	090300	20748700	5780	5780	5780	5780	63
622	20231219	090200	20384560	5780	5780	5780	5780	215
623	20231219	090100	19141860	5780	5790	5790	5780	182
624	20231219	090000	18089700	5790	5770	5790	5770	3134