KissMeData/246250/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204400	269159480	5390	5390	5390	5390	484
3	20231221	204300	269159480	5390	5390	5390	5390	0
4	20231221	204200	269159480	5390	5390	5390	5390	0
5	20231221	204100	269159480	5390	5390	5390	5390	0
6	20231221	204000	269159480	5390	5390	5390	5390	0
7	20231221	203900	269159480	5390	5390	5390	5390	0
8	20231221	203800	269159480	5390	5390	5390	5390	0
9	20231221	203700	269159480	5390	5390	5390	5390	0
10	20231221	203600	269159480	5390	5390	5390	5390	0
11	20231221	203500	269159480	5390	5390	5390	5390	0
12	20231221	203400	269159480	5390	5390	5390	5390	0
13	20231221	203300	269159480	5390	5390	5390	5390	0
14	20231221	203200	269159480	5390	5390	5390	5390	0
15	20231221	203100	269159480	5390	5390	5390	5390	0
16	20231221	203000	269159480	5390	5390	5390	5390	0
17	20231221	202900	269159480	5390	5390	5390	5390	0
18	20231221	202800	269159480	5390	5390	5390	5390	0
19	20231221	202700	269159480	5390	5390	5390	5390	0
20	20231221	202600	269159480	5390	5390	5390	5390	0
21	20231221	202500	269159480	5390	5390	5390	5390	0
22	20231221	202400	269159480	5390	5390	5390	5390	0
23	20231221	202300	269159480	5390	5390	5390	5390	0
24	20231221	202200	269159480	5390	5390	5390	5390	0
25	20231221	202100	269159480	5390	5390	5390	5390	0
26	20231221	202000	269159480	5390	5390	5390	5390	0
27	20231221	201900	269159480	5390	5390	5390	5390	0
28	20231221	201800	269159480	5390	5390	5390	5390	0
29	20231221	201700	269159480	5390	5390	5390	5390	0
30	20231221	201600	269159480	5390	5390	5390	5390	0
31	20231221	201500	269159480	5390	5390	5390	5390	0
32	20231221	201400	269159480	5390	5390	5390	5390	484
33	20231221	201300	269159480	5390	5390	5390	5390	0
34	20231221	201200	269159480	5390	5390	5390	5390	0
35	20231221	201100	269159480	5390	5390	5390	5390	0
36	20231221	201000	269159480	5390	5390	5390	5390	0
37	20231221	200900	269159480	5390	5390	5390	5390	0
38	20231221	200800	269159480	5390	5390	5390	5390	0
39	20231221	200700	269159480	5390	5390	5390	5390	0
40	20231221	200600	269159480	5390	5390	5390	5390	0
41	20231221	200500	269159480	5390	5390	5390	5390	0
42	20231221	200400	269159480	5390	5390	5390	5390	0
43	20231221	200300	269159480	5390	5390	5390	5390	0
44	20231221	200200	269159480	5390	5390	5390	5390	0
45	20231221	200100	269159480	5390	5390	5390	5390	0
46	20231221	200000	269159480	5390	5390	5390	5390	0
47	20231221	195900	269159480	5390	5390	5390	5390	0
48	20231221	195800	269159480	5390	5390	5390	5390	0
49	20231221	195700	269159480	5390	5390	5390	5390	0
50	20231221	195600	269159480	5390	5390	5390	5390	0
51	20231221	195500	269159480	5390	5390	5390	5390	0
52	20231221	195400	269159480	5390	5390	5390	5390	0
53	20231221	195300	269159480	5390	5390	5390	5390	0
54	20231221	195200	269159480	5390	5390	5390	5390	0
55	20231221	195100	269159480	5390	5390	5390	5390	0
56	20231221	195000	269159480	5390	5390	5390	5390	0
57	20231221	194900	269159480	5390	5390	5390	5390	0
58	20231221	194800	269159480	5390	5390	5390	5390	0
59	20231221	194700	269159480	5390	5390	5390	5390	0
60	20231221	194600	269159480	5390	5390	5390	5390	0
61	20231221	194500	269159480	5390	5390	5390	5390	0
62	20231221	194400	269159480	5390	5390	5390	5390	484
63	20231221	194300	269159480	5390	5390	5390	5390	0
64	20231221	194200	269159480	5390	5390	5390	5390	0
65	20231221	194100	269159480	5390	5390	5390	5390	0
66	20231221	194000	269159480	5390	5390	5390	5390	0
67	20231221	193900	269159480	5390	5390	5390	5390	0
68	20231221	193800	269159480	5390	5390	5390	5390	0
69	20231221	193700	269159480	5390	5390	5390	5390	0
70	20231221	193600	269159480	5390	5390	5390	5390	0
71	20231221	193500	269159480	5390	5390	5390	5390	0
72	20231221	193400	269159480	5390	5390	5390	5390	0
73	20231221	193300	269159480	5390	5390	5390	5390	0
74	20231221	193200	269159480	5390	5390	5390	5390	0
75	20231221	193100	269159480	5390	5390	5390	5390	0
76	20231221	193000	269159480	5390	5390	5390	5390	0
77	20231221	192900	269159480	5390	5390	5390	5390	0
78	20231221	192800	269159480	5390	5390	5390	5390	0
79	20231221	192700	269159480	5390	5390	5390	5390	0
80	20231221	192600	269159480	5390	5390	5390	5390	0
81	20231221	192500	269159480	5390	5390	5390	5390	0
82	20231221	192400	269159480	5390	5390	5390	5390	0
83	20231221	192300	269159480	5390	5390	5390	5390	0
84	20231221	192200	269159480	5390	5390	5390	5390	0
85	20231221	192100	269159480	5390	5390	5390	5390	0
86	20231221	192000	269159480	5390	5390	5390	5390	0
87	20231221	191900	269159480	5390	5390	5390	5390	0
88	20231221	191800	269159480	5390	5390	5390	5390	0
89	20231221	191700	269159480	5390	5390	5390	5390	0
90	20231221	191600	269159480	5390	5390	5390	5390	0
91	20231221	191500	269159480	5390	5390	5390	5390	0
92	20231221	191400	269159480	5390	5390	5390	5390	484
93	20231221	191300	269159480	5390	5390	5390	5390	0
94	20231221	191200	269159480	5390	5390	5390	5390	0
95	20231221	191100	269159480	5390	5390	5390	5390	0
96	20231221	191000	269159480	5390	5390	5390	5390	0
97	20231221	190900	269159480	5390	5390	5390	5390	0
98	20231221	190800	269159480	5390	5390	5390	5390	0
99	20231221	190700	269159480	5390	5390	5390	5390	0
100	20231221	190600	269159480	5390	5390	5390	5390	0
101	20231221	190500	269159480	5390	5390	5390	5390	0
102	20231221	190400	269159480	5390	5390	5390	5390	0
103	20231221	190300	269159480	5390	5390	5390	5390	0
104	20231221	190200	269159480	5390	5390	5390	5390	0
105	20231221	190100	269159480	5390	5390	5390	5390	0
106	20231221	190000	269159480	5390	5390	5390	5390	0
107	20231221	185900	269159480	5390	5390	5390	5390	0
108	20231221	185800	269159480	5390	5390	5390	5390	0
109	20231221	185700	269159480	5390	5390	5390	5390	0
110	20231221	185600	269159480	5390	5390	5390	5390	0
111	20231221	185500	269159480	5390	5390	5390	5390	0
112	20231221	185400	269159480	5390	5390	5390	5390	0
113	20231221	185300	269159480	5390	5390	5390	5390	0
114	20231221	185200	269159480	5390	5390	5390	5390	0
115	20231221	185100	269159480	5390	5390	5390	5390	0
116	20231221	185000	269159480	5390	5390	5390	5390	0
117	20231221	184900	269159480	5390	5390	5390	5390	0
118	20231221	184800	269159480	5390	5390	5390	5390	0
119	20231221	184700	269159480	5390	5390	5390	5390	0
120	20231221	184600	269159480	5390	5390	5390	5390	0
121	20231221	184500	269159480	5390	5390	5390	5390	0
122	20231221	184400	269159480	5390	5390	5390	5390	484
123	20231221	184300	269159480	5390	5390	5390	5390	0
124	20231221	184200	269159480	5390	5390	5390	5390	0
125	20231221	184100	269159480	5390	5390	5390	5390	0
126	20231221	184000	269159480	5390	5390	5390	5390	0
127	20231221	183900	269159480	5390	5390	5390	5390	0
128	20231221	183800	269159480	5390	5390	5390	5390	0
129	20231221	183700	269159480	5390	5390	5390	5390	0
130	20231221	183600	269159480	5390	5390	5390	5390	0
131	20231221	183500	269159480	5390	5390	5390	5390	0
132	20231221	183400	269159480	5390	5390	5390	5390	0
133	20231221	183300	269159480	5390	5390	5390	5390	0
134	20231221	183200	269159480	5390	5390	5390	5390	0
135	20231221	183100	269159480	5390	5390	5390	5390	0
136	20231221	183000	269159480	5390	5390	5390	5390	0
137	20231221	182900	269159480	5390	5390	5390	5390	0
138	20231221	182800	269159480	5390	5390	5390	5390	0
139	20231221	182700	269159480	5390	5390	5390	5390	0
140	20231221	182600	269159480	5390	5390	5390	5390	0
141	20231221	182500	269159480	5390	5390	5390	5390	0
142	20231221	182400	269159480	5390	5390	5390	5390	0
143	20231221	182300	269159480	5390	5390	5390	5390	0
144	20231221	182200	269159480	5390	5390	5390	5390	0
145	20231221	182100	269159480	5390	5390	5390	5390	0
146	20231221	182000	269159480	5390	5390	5390	5390	0
147	20231221	181900	269159480	5390	5390	5390	5390	0
148	20231221	181800	269159480	5390	5390	5390	5390	0
149	20231221	181700	269159480	5390	5390	5390	5390	0
150	20231221	181600	269159480	5390	5390	5390	5390	0
151	20231221	181500	269159480	5390	5390	5390	5390	0
152	20231221	181400	269159480	5390	5390	5390	5390	484
153	20231221	181300	269159480	5390	5390	5390	5390	0
154	20231221	181200	269159480	5390	5390	5390	5390	0
155	20231221	181100	269159480	5390	5390	5390	5390	0
156	20231221	181000	269159480	5390	5390	5390	5390	0
157	20231221	180900	269159480	5390	5390	5390	5390	0
158	20231221	180800	269159480	5390	5390	5390	5390	0
159	20231221	180700	269159480	5390	5390	5390	5390	0
160	20231221	180600	269159480	5390	5390	5390	5390	0
161	20231221	180500	269159480	5390	5390	5390	5390	0
162	20231221	180400	269159480	5390	5390	5390	5390	0
163	20231221	180300	269159480	5390	5390	5390	5390	0
164	20231221	180200	269159480	5390	5390	5390	5390	0
165	20231221	180100	269159480	5390	5390	5390	5390	0
166	20231221	180000	269159480	5390	5390	5390	5390	0
167	20231221	175900	269159480	5390	5390	5390	5390	0
168	20231221	175800	269159480	5390	5390	5390	5390	0
169	20231221	175700	269159480	5390	5390	5390	5390	0
170	20231221	175600	269159480	5390	5390	5390	5390	0
171	20231221	175500	269159480	5390	5390	5390	5390	0
172	20231221	175400	269159480	5390	5390	5390	5390	0
173	20231221	175300	269159480	5390	5390	5390	5390	0
174	20231221	175200	269159480	5390	5390	5390	5390	0
175	20231221	175100	269159480	5390	5390	5390	5390	0
176	20231221	175000	269159480	5390	5390	5390	5390	0
177	20231221	174900	269159480	5390	5390	5390	5390	0
178	20231221	174800	269159480	5390	5390	5390	5390	0
179	20231221	174700	269159480	5390	5390	5390	5390	0
180	20231221	174600	269159480	5390	5390	5390	5390	0
181	20231221	174500	269159480	5390	5390	5390	5390	0
182	20231221	174400	269159480	5390	5390	5390	5390	484
183	20231221	174300	269159480	5390	5390	5390	5390	0
184	20231221	174200	269159480	5390	5390	5390	5390	0
185	20231221	174100	269159480	5390	5390	5390	5390	0
186	20231221	174000	269159480	5390	5390	5390	5390	0
187	20231221	173900	269159480	5390	5390	5390	5390	0
188	20231221	173800	269159480	5390	5390	5390	5390	0
189	20231221	173700	269159480	5390	5390	5390	5390	0
190	20231221	173600	269159480	5390	5390	5390	5390	0
191	20231221	173500	269159480	5390	5390	5390	5390	0
192	20231221	173400	269159480	5390	5390	5390	5390	0
193	20231221	173300	269159480	5390	5390	5390	5390	0
194	20231221	173200	269159480	5390	5390	5390	5390	0
195	20231221	173100	269159480	5390	5390	5390	5390	0
196	20231221	173000	269159480	5390	5390	5390	5390	0
197	20231221	172900	269159480	5390	5390	5390	5390	0
198	20231221	172800	269159480	5390	5390	5390	5390	0
199	20231221	172700	269159480	5390	5390	5390	5390	0
200	20231221	172600	269159480	5390	5390	5390	5390	0
201	20231221	172500	269159480	5390	5390	5390	5390	0
202	20231221	172400	269159480	5390	5390	5390	5390	0
203	20231221	172300	269159480	5390	5390	5390	5390	0
204	20231221	172200	269159480	5390	5390	5390	5390	0
205	20231221	172100	269159480	5390	5390	5390	5390	0
206	20231221	172000	269159480	5390	5390	5390	5390	0
207	20231221	171900	269159480	5390	5390	5390	5390	0
208	20231221	171800	269159480	5390	5390	5390	5390	0
209	20231221	171700	269159480	5390	5390	5390	5390	0
210	20231221	171600	269159480	5390	5390	5390	5390	0
211	20231221	171500	269159480	5390	5390	5390	5390	0
212	20231221	171400	269159480	5390	5390	5390	5390	484
213	20231221	171300	269159480	5390	5390	5390	5390	0
214	20231221	171200	269159480	5390	5390	5390	5390	0
215	20231221	171100	269159480	5390	5390	5390	5390	0
216	20231221	171000	269159480	5390	5390	5390	5390	0
217	20231221	170900	269159480	5390	5390	5390	5390	0
218	20231221	170800	269159480	5390	5390	5390	5390	0
219	20231221	170700	269159480	5390	5390	5390	5390	0
220	20231221	170600	269159480	5390	5390	5390	5390	0
221	20231221	170500	269159480	5390	5390	5390	5390	0
222	20231221	170400	269159480	5390	5390	5390	5390	0
223	20231221	170300	269159480	5390	5390	5390	5390	0
224	20231221	170200	269159480	5390	5390	5390	5390	0
225	20231221	170100	269159480	5390	5390	5390	5390	0
226	20231221	170000	269159480	5390	5390	5390	5390	0
227	20231221	165900	269159480	5390	5390	5390	5390	0
228	20231221	165800	269159480	5390	5390	5390	5390	0
229	20231221	165700	269159480	5390	5390	5390	5390	0
230	20231221	165600	269159480	5390	5390	5390	5390	0
231	20231221	165500	269159480	5390	5390	5390	5390	0
232	20231221	165400	269159480	5390	5390	5390	5390	0
233	20231221	165300	269159480	5390	5390	5390	5390	0
234	20231221	165200	269159480	5390	5390	5390	5390	0
235	20231221	165100	269159480	5390	5390	5390	5390	0
236	20231221	165000	269159480	5390	5390	5390	5390	0
237	20231221	164900	269159480	5390	5390	5390	5390	0
238	20231221	164800	269159480	5390	5390	5390	5390	0
239	20231221	164700	269159480	5390	5390	5390	5390	0
240	20231221	164600	269159480	5390	5390	5390	5390	0
241	20231221	164500	269159480	5390	5390	5390	5390	0
242	20231221	164400	269159480	5390	5390	5390	5390	484
243	20231221	164300	269159480	5390	5390	5390	5390	0
244	20231221	164200	269159480	5390	5390	5390	5390	0
245	20231221	164100	269159480	5390	5390	5390	5390	0
246	20231221	164000	269159480	5390	5390	5390	5390	0
247	20231221	163900	269159480	5390	5390	5390	5390	0
248	20231221	163800	269159480	5390	5390	5390	5390	0
249	20231221	163700	269159480	5390	5390	5390	5390	0
250	20231221	163600	269159480	5390	5390	5390	5390	0
251	20231221	163500	269159480	5390	5390	5390	5390	0
252	20231221	163400	269159480	5390	5390	5390	5390	0
253	20231221	163300	269159480	5390	5390	5390	5390	0
254	20231221	163200	269159480	5390	5390	5390	5390	0
255	20231221	163100	269159480	5390	5390	5390	5390	0
256	20231221	163000	269159480	5390	5390	5390	5390	0
257	20231221	162900	269159480	5390	5390	5390	5390	0
258	20231221	162800	269159480	5390	5390	5390	5390	0
259	20231221	162700	269159480	5390	5390	5390	5390	0
260	20231221	162600	269159480	5390	5390	5390	5390	0
261	20231221	162500	269159480	5390	5390	5390	5390	0
262	20231221	162400	269159480	5390	5390	5390	5390	0
263	20231221	162300	269159480	5390	5390	5390	5390	0
264	20231221	162200	269159480	5390	5390	5390	5390	0
265	20231221	162100	269159480	5390	5390	5390	5390	0
266	20231221	162000	269159480	5390	5390	5390	5390	0
267	20231221	161900	269159480	5390	5390	5390	5390	0
268	20231221	161800	269159480	5390	5390	5390	5390	0
269	20231221	161700	269159480	5390	5390	5390	5390	0
270	20231221	161600	269159480	5390	5390	5390	5390	0
271	20231221	161500	269159480	5390	5390	5390	5390	0
272	20231221	161400	269159480	5390	5390	5390	5390	484
273	20231221	161300	269159480	5390	5390	5390	5390	0
274	20231221	161200	269159480	5390	5390	5390	5390	0
275	20231221	161100	269159480	5390	5390	5390	5390	0
276	20231221	161000	269159480	5390	5390	5390	5390	0
277	20231221	160900	269159480	5390	5390	5390	5390	0
278	20231221	160800	269159480	5390	5390	5390	5390	0
279	20231221	160700	269159480	5390	5390	5390	5390	0
280	20231221	160600	269159480	5390	5390	5390	5390	0
281	20231221	160500	269159480	5390	5390	5390	5390	0
282	20231221	160400	269159480	5390	5390	5390	5390	0
283	20231221	160300	269159480	5390	5390	5390	5390	0
284	20231221	160200	269159480	5390	5390	5390	5390	0
285	20231221	160100	269159480	5390	5390	5390	5390	0
286	20231221	160000	269159480	5390	5390	5390	5390	0
287	20231221	155900	269159480	5390	5390	5390	5390	0
288	20231221	155800	269159480	5390	5390	5390	5390	0
289	20231221	155700	269159480	5390	5390	5390	5390	0
290	20231221	155600	269159480	5390	5390	5390	5390	0
291	20231221	155500	269159480	5390	5390	5390	5390	0
292	20231221	155400	269159480	5390	5390	5390	5390	0
293	20231221	155300	269159480	5390	5390	5390	5390	0
294	20231221	155200	269159480	5390	5390	5390	5390	0
295	20231221	155100	269159480	5390	5390	5390	5390	0
296	20231221	155000	269159480	5390	5390	5390	5390	0
297	20231221	154900	269159480	5390	5390	5390	5390	0
298	20231221	154800	269159480	5390	5390	5390	5390	0
299	20231221	154700	269159480	5390	5390	5390	5390	0
300	20231221	154600	269159480	5390	5390	5390	5390	0
301	20231221	154500	269159480	5390	5390	5390	5390	0
302	20231221	154400	269159480	5390	5390	5390	5390	484
303	20231221	154300	269159480	5390	5390	5390	5390	0
304	20231221	154200	269159480	5390	5390	5390	5390	0
305	20231221	154100	269159480	5390	5390	5390	5390	0
306	20231221	154000	269159480	5390	5390	5390	5390	0
307	20231221	153900	269159480	5390	5390	5390	5390	0
308	20231221	153800	269159480	5390	5390	5390	5390	0
309	20231221	153700	269159480	5390	5390	5390	5390	0
310	20231221	153600	269159480	5390	5390	5390	5390	0
311	20231221	153500	269159480	5390	5390	5390	5390	0
312	20231221	153400	269159480	5390	5390	5390	5390	0
313	20231221	153300	269159480	5390	5390	5390	5390	0
314	20231221	153200	269159480	5390	5390	5390	5390	0
315	20231221	153100	269159480	5390	5390	5390	5390	0
316	20231221	153000	269159480	5390	5390	5390	5390	484
317	20231221	152900	266550720	5400	5400	5400	5400	0
318	20231221	152800	266550720	5400	5400	5400	5400	0
319	20231221	152700	266550720	5400	5400	5400	5400	0
320	20231221	152600	266550720	5400	5400	5400	5400	0
321	20231221	152500	266550720	5400	5400	5400	5400	0
322	20231221	152400	266550720	5400	5400	5400	5400	0
323	20231221	152300	266550720	5400	5400	5400	5400	0
324	20231221	152200	266550720	5400	5400	5400	5400	0
325	20231221	152100	266550720	5400	5400	5400	5400	0
326	20231221	152000	266550720	5400	5400	5400	5400	0
327	20231221	151900	266550720	5400	5400	5400	5400	100
328	20231221	151800	266010720	5390	5390	5390	5390	5
329	20231221	151700	265983770	5390	5390	5390	5390	53
330	20231221	151600	265698100	5390	5390	5390	5390	365
331	20231221	151500	263730750	5370	5370	5370	5370	110
332	20231221	151400	263140050	5370	5400	5400	5370	714
333	20231221	151300	259298160	5400	5400	5400	5400	0
334	20231221	151200	259298160	5400	5400	5400	5390	351
335	20231221	151100	257406060	5400	5400	5400	5400	13
336	20231221	151000	257335860	5380	5380	5380	5380	925
337	20231221	150900	252359360	5390	5390	5390	5390	32
338	20231221	150800	252186880	5390	5390	5390	5390	122
339	20231221	150700	251529300	5390	5390	5390	5390	218
340	20231221	150600	250354280	5390	5390	5390	5390	0
341	20231221	150500	250354280	5390	5400	5400	5390	353
342	20231221	150400	248451080	5390	5390	5390	5390	5
343	20231221	150300	248424130	5400	5400	5400	5400	116
344	20231221	150200	247797730	5400	5400	5400	5400	103
345	20231221	150100	247241530	5390	5390	5390	5390	0
346	20231221	150000	247241530	5390	5390	5390	5390	0
347	20231221	145900	247241530	5390	5390	5390	5390	33
348	20231221	145800	247063660	5400	5400	5400	5400	192
349	20231221	145700	246026860	5400	5410	5410	5400	100
350	20231221	145600	245486740	5410	5410	5410	5410	0
351	20231221	145500	245486740	5410	5410	5410	5410	100
352	20231221	145400	244945740	5440	5440	5440	5440	0
353	20231221	145300	244945740	5440	5440	5440	5440	0
354	20231221	145200	244945740	5440	5440	5440	5440	35
355	20231221	145100	244755340	5440	5440	5440	5440	0
356	20231221	145000	244755340	5440	5440	5440	5440	0
357	20231221	144900	244755340	5440	5440	5440	5440	0
358	20231221	144800	244755340	5440	5440	5440	5440	0
359	20231221	144700	244755340	5440	5440	5440	5440	20
360	20231221	144600	244646540	5440	5400	5440	5400	1197
361	20231221	144500	238181980	5400	5400	5400	5400	100
362	20231221	144400	237641980	5410	5410	5410	5410	0
363	20231221	144300	237641980	5410	5410	5410	5410	0
364	20231221	144200	237641980	5410	5410	5410	5410	72
365	20231221	144100	237252460	5410	5410	5410	5410	0
366	20231221	144000	237252460	5410	5410	5410	5410	8
367	20231221	143900	237209180	5410	5410	5410	5410	400
368	20231221	143800	235045180	5410	5410	5410	5410	0
369	20231221	143700	235045180	5410	5410	5410	5410	0
370	20231221	143600	235045180	5410	5430	5430	5410	130
371	20231221	143500	234339420	5450	5450	5450	5450	1
372	20231221	143400	234333970	5430	5430	5430	5430	3
373	20231221	143300	234317680	5430	5430	5430	5430	254
374	20231221	143200	232938460	5430	5430	5440	5430	409
375	20231221	143100	230715400	5440	5410	5440	5410	317
376	20231221	143000	228996070	5390	5400	5400	5390	170
377	20231221	142900	228078870	5400	5390	5400	5390	11
378	20231221	142800	228019480	5390	5390	5390	5390	0
379	20231221	142700	228019480	5390	5380	5390	5380	360
380	20231221	142600	226081420	5380	5380	5380	5380	0
381	20231221	142500	226081420	5380	5380	5380	5380	0
382	20231221	142400	226081420	5380	5380	5380	5380	13
383	20231221	142300	226011480	5380	5380	5380	5380	0
384	20231221	142200	226011480	5380	5380	5380	5380	0
385	20231221	142100	226011480	5380	5380	5380	5380	0
386	20231221	142000	226011480	5380	5380	5380	5380	200
387	20231221	141900	224935480	5380	5380	5380	5380	0
388	20231221	141800	224935480	5380	5380	5380	5380	0
389	20231221	141700	224935480	5380	5380	5380	5380	242
390	20231221	141600	223633520	5380	5380	5380	5380	170
391	20231221	141500	222718920	5370	5370	5370	5370	0
392	20231221	141400	222718920	5370	5370	5370	5370	170
393	20231221	141300	221806020	5380	5380	5380	5380	200
394	20231221	141200	220730020	5380	5370	5380	5370	141
395	20231221	141100	219971940	5380	5380	5380	5380	109
396	20231221	141000	219385520	5380	5380	5380	5380	0
397	20231221	140900	219385520	5380	5380	5380	5380	100
398	20231221	140800	218847520	5380	5380	5380	5380	0
399	20231221	140700	218847520	5380	5380	5380	5380	0
400	20231221	140600	218847520	5380	5380	5380	5380	0
401	20231221	140500	218847520	5380	5380	5380	5380	0
402	20231221	140400	218847520	5380	5380	5380	5380	4
403	20231221	140300	218826000	5380	5380	5380	5380	0
404	20231221	140200	218826000	5380	5380	5380	5380	0
405	20231221	140100	218826000	5380	5380	5380	5380	0
406	20231221	140000	218826000	5380	5380	5380	5380	0
407	20231221	135900	218826000	5380	5380	5380	5380	0
408	20231221	135800	218826000	5380	5380	5380	5380	0
409	20231221	135700	218826000	5380	5380	5380	5380	0
410	20231221	135600	218826000	5380	5380	5380	5380	0
411	20231221	135500	218826000	5380	5380	5380	5380	0
412	20231221	135400	218826000	5380	5380	5380	5380	2
413	20231221	135300	218815240	5380	5380	5380	5380	0
414	20231221	135200	218815240	5380	5380	5380	5380	0
415	20231221	135100	218815240	5380	5380	5380	5380	0
416	20231221	135000	218815240	5380	5380	5380	5380	150
417	20231221	134900	218008240	5380	5380	5380	5380	0
418	20231221	134800	218008240	5380	5380	5380	5380	201
419	20231221	134700	216926860	5400	5400	5400	5400	0
420	20231221	134600	216926860	5400	5400	5400	5400	0
421	20231221	134500	216926860	5400	5400	5400	5400	0
422	20231221	134400	216926860	5400	5400	5400	5400	1
423	20231221	134300	216921460	5380	5380	5380	5380	0
424	20231221	134200	216921460	5380	5380	5380	5380	0
425	20231221	134100	216921460	5380	5380	5380	5380	100
426	20231221	134000	216383460	5390	5390	5390	5390	65
427	20231221	133900	216033110	5390	5390	5390	5390	1000
428	20231221	133800	210643110	5390	5390	5390	5390	335
429	20231221	133700	208837460	5380	5380	5380	5380	0
430	20231221	133600	208837460	5380	5380	5380	5380	3
431	20231221	133500	208821320	5380	5380	5380	5380	0
432	20231221	133400	208821320	5380	5380	5380	5380	0
433	20231221	133300	208821320	5380	5380	5380	5380	0
434	20231221	133200	208821320	5380	5380	5380	5380	0
435	20231221	133100	208821320	5380	5370	5380	5370	1022
436	20231221	133000	203326500	5360	5360	5360	5360	838
437	20231221	132900	198834820	5360	5360	5360	5360	0
438	20231221	132800	198834820	5360	5360	5360	5360	0
439	20231221	132700	198834820	5360	5370	5370	5360	1289
440	20231221	132600	191913530	5370	5370	5370	5370	174
441	20231221	132500	190979150	5370	5370	5370	5370	0
442	20231221	132400	190979150	5370	5360	5370	5360	822
443	20231221	132300	186573010	5360	5360	5360	5360	11
444	20231221	132200	186514050	5360	5360	5360	5360	311
445	20231221	132100	184847090	5360	5360	5360	5360	0
446	20231221	132000	184847090	5360	5360	5360	5360	0
447	20231221	131900	184847090	5360	5360	5360	5360	836
448	20231221	131800	180366130	5360	5360	5360	5360	796
449	20231221	131700	176099570	5350	5350	5350	5350	0
450	20231221	131600	176099570	5350	5350	5350	5350	977
451	20231221	131500	170872620	5370	5370	5370	5370	1
452	20231221	131400	170867250	5350	5350	5350	5350	2160
453	20231221	131300	159311250	5370	5370	5370	5370	0
454	20231221	131200	159311250	5370	5370	5370	5370	1
455	20231221	131100	159305880	5360	5360	5360	5360	3
456	20231221	131000	159289800	5370	5370	5370	5370	0
457	20231221	130900	159289800	5370	5370	5370	5370	4
458	20231221	130800	159268320	5350	5380	5390	5350	1250
459	20231221	130700	152569260	5370	5370	5370	5370	1572
460	20231221	130600	144127620	5390	5390	5390	5390	0
461	20231221	130500	144127620	5390	5390	5390	5390	0
462	20231221	130400	144127620	5390	5390	5390	5390	0
463	20231221	130300	144127620	5390	5390	5390	5390	0
464	20231221	130200	144127620	5390	5370	5390	5370	297
465	20231221	130100	142532710	5380	5380	5380	5380	0
466	20231221	130000	142532710	5380	5380	5380	5380	0
467	20231221	125900	142532710	5380	5380	5380	5380	0
468	20231221	125800	142532710	5380	5380	5380	5380	0
469	20231221	125700	142532710	5380	5380	5380	5380	0
470	20231221	125600	142532710	5380	5380	5380	5380	0
471	20231221	125500	142532710	5380	5380	5380	5380	10
472	20231221	125400	142478910	5370	5370	5370	5370	99
473	20231221	125300	141947280	5380	5380	5380	5380	0
474	20231221	125200	141947280	5380	5380	5380	5380	0
475	20231221	125100	141947280	5380	5380	5380	5380	200
476	20231221	125000	140871280	5370	5370	5370	5370	2
477	20231221	124900	140860540	5400	5400	5400	5400	0
478	20231221	124800	140860540	5400	5400	5400	5400	0
479	20231221	124700	140860540	5400	5400	5400	5400	0
480	20231221	124600	140860540	5400	5390	5400	5390	5
481	20231221	124500	140833570	5380	5380	5380	5380	0
482	20231221	124400	140833570	5380	5380	5380	5380	300
483	20231221	124300	139219570	5380	5380	5380	5380	0
484	20231221	124200	139219570	5380	5380	5380	5380	0
485	20231221	124100	139219570	5380	5380	5380	5380	0
486	20231221	124000	139219570	5380	5380	5380	5380	0
487	20231221	123900	139219570	5380	5380	5380	5380	0
488	20231221	123800	139219570	5380	5380	5380	5380	0
489	20231221	123700	139219570	5380	5380	5380	5380	0
490	20231221	123600	139219570	5380	5380	5380	5380	0
491	20231221	123500	139219570	5380	5380	5380	5380	124
492	20231221	123400	138552450	5390	5390	5390	5390	0
493	20231221	123300	138552450	5390	5390	5390	5390	0
494	20231221	123200	138552450	5390	5390	5390	5390	0
495	20231221	123100	138552450	5390	5390	5390	5390	0
496	20231221	123000	138552450	5390	5390	5390	5390	0
497	20231221	122900	138552450	5390	5390	5390	5390	0
498	20231221	122800	138552450	5390	5390	5390	5390	0
499	20231221	122700	138552450	5390	5390	5390	5390	378
500	20231221	122600	136515030	5400	5400	5400	5400	0
501	20231221	122500	136515030	5400	5400	5400	5400	0
502	20231221	122400	136515030	5400	5400	5400	5400	0
503	20231221	122300	136515030	5400	5400	5400	5400	0
504	20231221	122200	136515030	5400	5400	5400	5400	0
505	20231221	122100	136515030	5400	5400	5400	5400	0
506	20231221	122000	136515030	5400	5400	5400	5400	0
507	20231221	121900	136515030	5400	5400	5400	5400	0
508	20231221	121800	136515030	5400	5400	5400	5400	0
509	20231221	121700	136515030	5400	5400	5400	5400	0
510	20231221	121600	136515030	5400	5400	5400	5400	0
511	20231221	121500	136515030	5400	5400	5400	5400	0
512	20231221	121400	136515030	5400	5400	5400	5400	0
513	20231221	121300	136515030	5400	5400	5400	5400	0
514	20231221	121200	136515030	5400	5400	5400	5400	15
515	20231221	121100	136434030	5400	5400	5400	5400	200
516	20231221	121000	135354030	5380	5380	5380	5380	0
517	20231221	120900	135354030	5380	5380	5380	5380	0
518	20231221	120800	135354030	5380	5380	5380	5380	0
519	20231221	120700	135354030	5380	5380	5380	5380	0
520	20231221	120600	135354030	5380	5380	5380	5380	2
521	20231221	120500	135343270	5380	5380	5380	5380	0
522	20231221	120400	135343270	5380	5380	5380	5380	2
523	20231221	120300	135332510	5380	5380	5380	5380	0
524	20231221	120200	135332510	5380	5380	5380	5380	0
525	20231221	120100	135332510	5380	5380	5380	5380	0
526	20231221	120000	135332510	5380	5380	5380	5380	200
527	20231221	115900	134256510	5380	5380	5380	5380	0
528	20231221	115800	134256510	5380	5380	5380	5380	0
529	20231221	115700	134256510	5380	5380	5380	5380	0
530	20231221	115600	134256510	5380	5380	5380	5380	0
531	20231221	115500	134256510	5380	5380	5380	5380	0
532	20231221	115400	134256510	5380	5380	5380	5380	2
533	20231221	115300	134245750	5380	5380	5380	5380	0
534	20231221	115200	134245750	5380	5380	5380	5380	0
535	20231221	115100	134245750	5380	5380	5380	5380	0
536	20231221	115000	134245750	5380	5380	5380	5380	0
537	20231221	114900	134245750	5380	5380	5380	5380	0
538	20231221	114800	134245750	5380	5380	5380	5380	0
539	20231221	114700	134245750	5380	5380	5380	5380	0
540	20231221	114600	134245750	5380	5380	5380	5380	0
541	20231221	114500	134245750	5380	5380	5380	5380	0
542	20231221	114400	134245750	5380	5380	5380	5380	3
543	20231221	114300	134229610	5380	5380	5380	5380	0
544	20231221	114200	134229610	5380	5380	5380	5380	0
545	20231221	114100	134229610	5380	5380	5380	5380	0
546	20231221	114000	134229610	5380	5380	5380	5380	0
547	20231221	113900	134229610	5380	5380	5380	5380	1020
548	20231221	113800	128742010	5390	5390	5390	5390	80
549	20231221	113700	128310810	5390	5390	5390	5390	21
550	20231221	113600	128197620	5390	5390	5390	5390	0
551	20231221	113500	128197620	5390	5390	5390	5390	0
552	20231221	113400	128197620	5390	5390	5390	5390	0
553	20231221	113300	128197620	5390	5390	5390	5390	0
554	20231221	113200	128197620	5390	5390	5390	5390	1
555	20231221	113100	128192230	5380	5380	5380	5380	0
556	20231221	113000	128192230	5380	5380	5380	5380	100
557	20231221	112900	127654230	5390	5390	5390	5390	4
558	20231221	112800	127632670	5390	5390	5390	5390	0
559	20231221	112700	127632670	5390	5390	5390	5390	0
560	20231221	112600	127632670	5390	5390	5390	5390	0
561	20231221	112500	127632670	5390	5390	5390	5390	2
562	20231221	112400	127621890	5400	5370	5400	5370	6
563	20231221	112300	127589640	5360	5390	5390	5360	4730
564	20231221	112200	102201860	5410	5410	5410	5410	0
565	20231221	112100	102201860	5410	5410	5410	5410	1
566	20231221	112000	102196450	5420	5420	5420	5420	0
567	20231221	111900	102196450	5420	5420	5420	5420	0
568	20231221	111800	102196450	5420	5420	5420	5420	0
569	20231221	111700	102196450	5420	5420	5420	5420	0
570	20231221	111600	102196450	5420	5420	5420	5420	0
571	20231221	111500	102196450	5420	5420	5420	5420	0
572	20231221	111400	102196450	5420	5420	5420	5420	1
573	20231221	111300	102191030	5380	5380	5380	5380	0
574	20231221	111200	102191030	5380	5380	5380	5380	0
575	20231221	111100	102191030	5380	5380	5380	5380	685
576	20231221	111000	98505730	5380	5380	5380	5380	0
577	20231221	110900	98505730	5380	5420	5420	5380	2
578	20231221	110800	98494930	5370	5420	5420	5370	1001
579	20231221	110700	93111390	5370	5370	5370	5370	0
580	20231221	110600	93111390	5370	5370	5370	5370	0
581	20231221	110500	93111390	5370	5410	5410	5370	5000
582	20231221	110400	66159130	5420	5410	5420	5410	12
583	20231221	110300	66094110	5410	5410	5410	5410	5
584	20231221	110200	66067060	5420	5420	5420	5420	0
585	20231221	110100	66067060	5420	5420	5420	5420	0
586	20231221	110000	66067060	5420	5420	5420	5420	0
587	20231221	105900	66067060	5420	5420	5420	5420	0
588	20231221	105800	66067060	5420	5420	5420	5420	502
589	20231221	105700	63346220	5430	5430	5430	5430	0
590	20231221	105600	63346220	5430	5430	5430	5430	0
591	20231221	105500	63346220	5430	5430	5430	5430	0
592	20231221	105400	63346220	5430	5430	5430	5420	386
593	20231221	105300	61252800	5480	5480	5480	5480	0
594	20231221	105200	61252800	5480	5480	5480	5480	0
595	20231221	105100	61252800	5480	5480	5480	5480	0
596	20231221	105000	61252800	5480	5450	5480	5450	100
597	20231221	104900	60705340	5420	5420	5420	5420	169
598	20231221	104800	59789360	5450	5440	5450	5440	8
599	20231221	104700	59745770	5460	5460	5460	5460	0
600	20231221	104600	59745770	5460	5430	5460	5430	191
601	20231221	104500	58708490	5480	5480	5480	5480	0
602	20231221	104400	58708490	5480	5480	5480	5480	0
603	20231221	104300	58708490	5480	5480	5480	5480	0
604	20231221	104200	58708490	5480	5430	5480	5430	4
605	20231221	104100	58686680	5430	5430	5430	5430	0
606	20231221	104000	58686680	5430	5430	5430	5430	0
607	20231221	103900	58686680	5430	5430	5430	5430	80
608	20231221	103800	58252280	5420	5430	5470	5420	222
609	20231221	103700	57048950	5420	5400	5420	5400	26
610	20231221	103600	56908090	5420	5420	5420	5420	0
611	20231221	103500	56908090	5420	5420	5420	5420	0
612	20231221	103400	56908090	5420	5420	5420	5420	1100
613	20231221	103300	50946090	5420	5420	5420	5420	1
614	20231221	103200	50940670	5400	5400	5400	5400	0
615	20231221	103100	50940670	5400	5400	5400	5400	0
616	20231221	103000	50940670	5400	5400	5400	5400	0
617	20231221	102900	50940670	5400	5400	5400	5400	149
618	20231221	102800	50136070	5400	5400	5400	5400	103
619	20231221	102700	49579870	5400	5400	5400	5400	1
620	20231221	102600	49574470	5400	5400	5400	5400	0
621	20231221	102500	49574470	5400	5400	5400	5400	0
622	20231221	102400	49574470	5400	5400	5400	5400	2
623	20231221	102300	49563670	5400	5400	5400	5400	2
624	20231221	102200	49552870	5420	5420	5420	5420	0
625	20231221	102100	49552870	5420	5420	5420	5420	0
626	20231221	102000	49552870	5420	5420	5420	5420	0
627	20231221	101900	49552870	5420	5420	5420	5420	1
628	20231221	101800	49547450	5420	5420	5420	5420	0
629	20231221	101700	49547450	5420	5420	5420	5420	0
630	20231221	101600	49547450	5420	5400	5420	5400	42
631	20231221	101500	49320610	5400	5400	5400	5400	0
632	20231221	101400	49320610	5400	5400	5400	5400	2
633	20231221	101300	49309810	5420	5420	5420	5420	8
634	20231221	101200	49266450	5410	5410	5410	5410	1028
635	20231221	101100	43704970	5390	5390	5390	5390	0
636	20231221	101000	43704970	5390	5390	5390	5390	0
637	20231221	100900	43704970	5390	5390	5390	5390	0
638	20231221	100800	43704970	5390	5390	5390	5390	2
639	20231221	100700	43694190	5390	5400	5400	5390	320
640	20231221	100600	41969300	5410	5410	5410	5410	0
641	20231221	100500	41969300	5410	5410	5410	5410	0
642	20231221	100400	41969300	5410	5410	5410	5410	37
643	20231221	100300	41769130	5410	5410	5410	5410	1
644	20231221	100200	41763720	5410	5410	5410	5410	1000
645	20231221	100100	36353720	5400	5400	5400	5400	1
646	20231221	100000	36348320	5410	5410	5410	5410	101
647	20231221	095900	35801910	5400	5400	5400	5400	0
648	20231221	095800	35801910	5400	5400	5400	5400	0
649	20231221	095700	35801910	5400	5400	5400	5400	0
650	20231221	095600	35801910	5400	5400	5400	5400	20
651	20231221	095500	35693910	5400	5400	5400	5400	109
652	20231221	095400	35105310	5400	5400	5400	5400	2
653	20231221	095300	35094510	5400	5410	5410	5400	106
654	20231221	095200	34521910	5400	5400	5400	5400	0
655	20231221	095100	34521910	5400	5400	5400	5400	23
656	20231221	095000	34397710	5400	5400	5400	5400	17
657	20231221	094900	34305910	5400	5400	5400	5400	17
658	20231221	094800	34214110	5400	5390	5400	5390	450
659	20231221	094700	31788240	5390	5390	5390	5390	20
660	20231221	094600	31680440	5390	5390	5390	5390	85
661	20231221	094500	31222290	5390	5390	5390	5390	472
662	20231221	094400	28678210	5400	5400	5400	5400	153
663	20231221	094300	27852010	5400	5400	5410	5400	49
664	20231221	094200	27587400	5390	5390	5390	5390	100
665	20231221	094100	27048400	5390	5410	5410	5390	1187
666	20231221	094000	20638930	5400	5400	5400	5400	0
667	20231221	093900	20638930	5400	5400	5400	5400	0
668	20231221	093800	20638930	5400	5410	5420	5400	70
669	20231221	093700	20260310	5420	5420	5420	5420	3
670	20231221	093600	20244050	5430	5430	5430	5430	0
671	20231221	093500	20244050	5430	5410	5430	5410	7
672	20231221	093400	20206160	5420	5420	5420	5420	1
673	20231221	093300	20200740	5400	5400	5400	5400	0
674	20231221	093200	20200740	5400	5400	5400	5400	0
675	20231221	093100	20200740	5400	5400	5400	5400	90
676	20231221	093000	19714740	5400	5400	5400	5400	1
677	20231221	092900	19709340	5430	5430	5430	5430	0
678	20231221	092800	19709340	5430	5430	5430	5430	0
679	20231221	092700	19709340	5430	5430	5430	5430	0
680	20231221	092600	19709340	5430	5430	5430	5430	0
681	20231221	092500	19709340	5430	5430	5430	5430	293
682	20231221	092400	18118350	5430	5430	5430	5430	0
683	20231221	092300	18118350	5430	5430	5430	5430	0
684	20231221	092200	18118350	5430	5430	5430	5430	1
685	20231221	092100	18112920	5390	5390	5390	5390	0
686	20231221	092000	18112920	5390	5400	5400	5390	100
687	20231221	091900	17573660	5430	5430	5430	5430	0
688	20231221	091800	17573660	5430	5430	5430	5430	8
689	20231221	091700	17530220	5430	5390	5430	5390	259
690	20231221	091600	16134170	5430	5430	5430	5430	2
691	20231221	091500	16123310	5390	5390	5390	5390	1
692	20231221	091400	16117920	5430	5420	5430	5420	5
693	20231221	091300	16090810	5430	5420	5430	5420	186
694	20231221	091200	15082680	5400	5400	5400	5400	62
695	20231221	091100	14747880	5390	5390	5390	5390	480
696	20231221	091000	12160680	5390	5390	5390	5390	30
697	20231221	090900	11998980	5390	5390	5390	5390	0
698	20231221	090800	11998980	5390	5390	5390	5390	28
699	20231221	090700	11848060	5390	5370	5390	5360	101
700	20231221	090600	11306570	5360	5370	5370	5360	200
701	20231221	090500	10233970	5370	5370	5370	5370	12
702	20231221	090400	10169530	5360	5360	5360	5360	9
703	20231221	090300	10121290	5350	5360	5360	5350	316
704	20231221	090200	8428530	5360	5350	5360	5350	295
705	20231221	090100	6849330	5380	5410	5410	5350	1182
706	20231221	090000	510820	5460	5500	5500	5460	92