KissMeData/189860/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202700	105640655	4450	4450	4450	4450	210
3	20231221	202600	105640655	4450	4450	4450	4450	0
4	20231221	202500	105640655	4450	4450	4450	4450	0
5	20231221	202400	105640655	4450	4450	4450	4450	0
6	20231221	202300	105640655	4450	4450	4450	4450	0
7	20231221	202200	105640655	4450	4450	4450	4450	0
8	20231221	202100	105640655	4450	4450	4450	4450	0
9	20231221	202000	105640655	4450	4450	4450	4450	0
10	20231221	201900	105640655	4450	4450	4450	4450	0
11	20231221	201800	105640655	4450	4450	4450	4450	0
12	20231221	201700	105640655	4450	4450	4450	4450	0
13	20231221	201600	105640655	4450	4450	4450	4450	0
14	20231221	201500	105640655	4450	4450	4450	4450	0
15	20231221	201400	105640655	4450	4450	4450	4450	0
16	20231221	201300	105640655	4450	4450	4450	4450	0
17	20231221	201200	105640655	4450	4450	4450	4450	0
18	20231221	201100	105640655	4450	4450	4450	4450	0
19	20231221	201000	105640655	4450	4450	4450	4450	0
20	20231221	200900	105640655	4450	4450	4450	4450	0
21	20231221	200800	105640655	4450	4450	4450	4450	0
22	20231221	200700	105640655	4450	4450	4450	4450	0
23	20231221	200600	105640655	4450	4450	4450	4450	0
24	20231221	200500	105640655	4450	4450	4450	4450	0
25	20231221	200400	105640655	4450	4450	4450	4450	0
26	20231221	200300	105640655	4450	4450	4450	4450	0
27	20231221	200200	105640655	4450	4450	4450	4450	0
28	20231221	200100	105640655	4450	4450	4450	4450	0
29	20231221	200000	105640655	4450	4450	4450	4450	0
30	20231221	195900	105640655	4450	4450	4450	4450	0
31	20231221	195800	105640655	4450	4450	4450	4450	0
32	20231221	195700	105640655	4450	4450	4450	4450	210
33	20231221	195600	105640655	4450	4450	4450	4450	0
34	20231221	195500	105640655	4450	4450	4450	4450	0
35	20231221	195400	105640655	4450	4450	4450	4450	0
36	20231221	195300	105640655	4450	4450	4450	4450	0
37	20231221	195200	105640655	4450	4450	4450	4450	0
38	20231221	195100	105640655	4450	4450	4450	4450	0
39	20231221	195000	105640655	4450	4450	4450	4450	0
40	20231221	194900	105640655	4450	4450	4450	4450	0
41	20231221	194800	105640655	4450	4450	4450	4450	0
42	20231221	194700	105640655	4450	4450	4450	4450	0
43	20231221	194600	105640655	4450	4450	4450	4450	0
44	20231221	194500	105640655	4450	4450	4450	4450	0
45	20231221	194400	105640655	4450	4450	4450	4450	0
46	20231221	194300	105640655	4450	4450	4450	4450	0
47	20231221	194200	105640655	4450	4450	4450	4450	0
48	20231221	194100	105640655	4450	4450	4450	4450	0
49	20231221	194000	105640655	4450	4450	4450	4450	0
50	20231221	193900	105640655	4450	4450	4450	4450	0
51	20231221	193800	105640655	4450	4450	4450	4450	0
52	20231221	193700	105640655	4450	4450	4450	4450	0
53	20231221	193600	105640655	4450	4450	4450	4450	0
54	20231221	193500	105640655	4450	4450	4450	4450	0
55	20231221	193400	105640655	4450	4450	4450	4450	0
56	20231221	193300	105640655	4450	4450	4450	4450	0
57	20231221	193200	105640655	4450	4450	4450	4450	0
58	20231221	193100	105640655	4450	4450	4450	4450	0
59	20231221	193000	105640655	4450	4450	4450	4450	0
60	20231221	192900	105640655	4450	4450	4450	4450	0
61	20231221	192800	105640655	4450	4450	4450	4450	0
62	20231221	192700	105640655	4450	4450	4450	4450	210
63	20231221	192600	105640655	4450	4450	4450	4450	0
64	20231221	192500	105640655	4450	4450	4450	4450	0
65	20231221	192400	105640655	4450	4450	4450	4450	0
66	20231221	192300	105640655	4450	4450	4450	4450	0
67	20231221	192200	105640655	4450	4450	4450	4450	0
68	20231221	192100	105640655	4450	4450	4450	4450	0
69	20231221	192000	105640655	4450	4450	4450	4450	0
70	20231221	191900	105640655	4450	4450	4450	4450	0
71	20231221	191800	105640655	4450	4450	4450	4450	0
72	20231221	191700	105640655	4450	4450	4450	4450	0
73	20231221	191600	105640655	4450	4450	4450	4450	0
74	20231221	191500	105640655	4450	4450	4450	4450	0
75	20231221	191400	105640655	4450	4450	4450	4450	0
76	20231221	191300	105640655	4450	4450	4450	4450	0
77	20231221	191200	105640655	4450	4450	4450	4450	0
78	20231221	191100	105640655	4450	4450	4450	4450	0
79	20231221	191000	105640655	4450	4450	4450	4450	0
80	20231221	190900	105640655	4450	4450	4450	4450	0
81	20231221	190800	105640655	4450	4450	4450	4450	0
82	20231221	190700	105640655	4450	4450	4450	4450	0
83	20231221	190600	105640655	4450	4450	4450	4450	0
84	20231221	190500	105640655	4450	4450	4450	4450	0
85	20231221	190400	105640655	4450	4450	4450	4450	0
86	20231221	190300	105640655	4450	4450	4450	4450	0
87	20231221	190200	105640655	4450	4450	4450	4450	0
88	20231221	190100	105640655	4450	4450	4450	4450	0
89	20231221	190000	105640655	4450	4450	4450	4450	0
90	20231221	185900	105640655	4450	4450	4450	4450	0
91	20231221	185800	105640655	4450	4450	4450	4450	0
92	20231221	185700	105640655	4450	4450	4450	4450	210
93	20231221	185600	105640655	4450	4450	4450	4450	0
94	20231221	185500	105640655	4450	4450	4450	4450	0
95	20231221	185400	105640655	4450	4450	4450	4450	0
96	20231221	185300	105640655	4450	4450	4450	4450	0
97	20231221	185200	105640655	4450	4450	4450	4450	0
98	20231221	185100	105640655	4450	4450	4450	4450	0
99	20231221	185000	105640655	4450	4450	4450	4450	0
100	20231221	184900	105640655	4450	4450	4450	4450	0
101	20231221	184800	105640655	4450	4450	4450	4450	0
102	20231221	184700	105640655	4450	4450	4450	4450	0
103	20231221	184600	105640655	4450	4450	4450	4450	0
104	20231221	184500	105640655	4450	4450	4450	4450	0
105	20231221	184400	105640655	4450	4450	4450	4450	0
106	20231221	184300	105640655	4450	4450	4450	4450	0
107	20231221	184200	105640655	4450	4450	4450	4450	0
108	20231221	184100	105640655	4450	4450	4450	4450	0
109	20231221	184000	105640655	4450	4450	4450	4450	0
110	20231221	183900	105640655	4450	4450	4450	4450	0
111	20231221	183800	105640655	4450	4450	4450	4450	0
112	20231221	183700	105640655	4450	4450	4450	4450	0
113	20231221	183600	105640655	4450	4450	4450	4450	0
114	20231221	183500	105640655	4450	4450	4450	4450	0
115	20231221	183400	105640655	4450	4450	4450	4450	0
116	20231221	183300	105640655	4450	4450	4450	4450	0
117	20231221	183200	105640655	4450	4450	4450	4450	0
118	20231221	183100	105640655	4450	4450	4450	4450	0
119	20231221	183000	105640655	4450	4450	4450	4450	0
120	20231221	182900	105640655	4450	4450	4450	4450	0
121	20231221	182800	105640655	4450	4450	4450	4450	0
122	20231221	182700	105640655	4450	4450	4450	4450	210
123	20231221	182600	105640655	4450	4450	4450	4450	0
124	20231221	182500	105640655	4450	4450	4450	4450	0
125	20231221	182400	105640655	4450	4450	4450	4450	0
126	20231221	182300	105640655	4450	4450	4450	4450	0
127	20231221	182200	105640655	4450	4450	4450	4450	0
128	20231221	182100	105640655	4450	4450	4450	4450	0
129	20231221	182000	105640655	4450	4450	4450	4450	0
130	20231221	181900	105640655	4450	4450	4450	4450	0
131	20231221	181800	105640655	4450	4450	4450	4450	0
132	20231221	181700	105640655	4450	4450	4450	4450	0
133	20231221	181600	105640655	4450	4450	4450	4450	0
134	20231221	181500	105640655	4450	4450	4450	4450	0
135	20231221	181400	105640655	4450	4450	4450	4450	0
136	20231221	181300	105640655	4450	4450	4450	4450	0
137	20231221	181200	105640655	4450	4450	4450	4450	0
138	20231221	181100	105640655	4450	4450	4450	4450	0
139	20231221	181000	105640655	4450	4450	4450	4450	0
140	20231221	180900	105640655	4450	4450	4450	4450	0
141	20231221	180800	105640655	4450	4450	4450	4450	0
142	20231221	180700	105640655	4450	4450	4450	4450	0
143	20231221	180600	105640655	4450	4450	4450	4450	0
144	20231221	180500	105640655	4450	4450	4450	4450	0
145	20231221	180400	105640655	4450	4450	4450	4450	0
146	20231221	180300	105640655	4450	4450	4450	4450	0
147	20231221	180200	105640655	4450	4450	4450	4450	0
148	20231221	180100	105640655	4450	4450	4450	4450	0
149	20231221	180000	105640655	4450	4450	4450	4450	0
150	20231221	175900	105640655	4450	4450	4450	4450	0
151	20231221	175800	105640655	4450	4450	4450	4450	0
152	20231221	175700	105640655	4450	4450	4450	4450	210
153	20231221	175600	105640655	4450	4450	4450	4450	0
154	20231221	175500	105640655	4450	4450	4450	4450	0
155	20231221	175400	105640655	4450	4450	4450	4450	0
156	20231221	175300	105640655	4450	4450	4450	4450	0
157	20231221	175200	105640655	4450	4450	4450	4450	0
158	20231221	175100	105640655	4450	4450	4450	4450	0
159	20231221	175000	105640655	4450	4450	4450	4450	0
160	20231221	174900	105640655	4450	4450	4450	4450	0
161	20231221	174800	105640655	4450	4450	4450	4450	0
162	20231221	174700	105640655	4450	4450	4450	4450	0
163	20231221	174600	105640655	4450	4450	4450	4450	0
164	20231221	174500	105640655	4450	4450	4450	4450	0
165	20231221	174400	105640655	4450	4450	4450	4450	0
166	20231221	174300	105640655	4450	4450	4450	4450	0
167	20231221	174200	105640655	4450	4450	4450	4450	0
168	20231221	174100	105640655	4450	4450	4450	4450	0
169	20231221	174000	105640655	4450	4450	4450	4450	0
170	20231221	173900	105640655	4450	4450	4450	4450	0
171	20231221	173800	105640655	4450	4450	4450	4450	0
172	20231221	173700	105640655	4450	4450	4450	4450	0
173	20231221	173600	105640655	4450	4450	4450	4450	0
174	20231221	173500	105640655	4450	4450	4450	4450	0
175	20231221	173400	105640655	4450	4450	4450	4450	0
176	20231221	173300	105640655	4450	4450	4450	4450	0
177	20231221	173200	105640655	4450	4450	4450	4450	0
178	20231221	173100	105640655	4450	4450	4450	4450	0
179	20231221	173000	105640655	4450	4450	4450	4450	0
180	20231221	172900	105640655	4450	4450	4450	4450	0
181	20231221	172800	105640655	4450	4450	4450	4450	0
182	20231221	172700	105640655	4450	4450	4450	4450	210
183	20231221	172600	105640655	4450	4450	4450	4450	0
184	20231221	172500	105640655	4450	4450	4450	4450	0
185	20231221	172400	105640655	4450	4450	4450	4450	0
186	20231221	172300	105640655	4450	4450	4450	4450	0
187	20231221	172200	105640655	4450	4450	4450	4450	0
188	20231221	172100	105640655	4450	4450	4450	4450	0
189	20231221	172000	105640655	4450	4450	4450	4450	0
190	20231221	171900	105640655	4450	4450	4450	4450	0
191	20231221	171800	105640655	4450	4450	4450	4450	0
192	20231221	171700	105640655	4450	4450	4450	4450	0
193	20231221	171600	105640655	4450	4450	4450	4450	0
194	20231221	171500	105640655	4450	4450	4450	4450	0
195	20231221	171400	105640655	4450	4450	4450	4450	0
196	20231221	171300	105640655	4450	4450	4450	4450	0
197	20231221	171200	105640655	4450	4450	4450	4450	0
198	20231221	171100	105640655	4450	4450	4450	4450	0
199	20231221	171000	105640655	4450	4450	4450	4450	0
200	20231221	170900	105640655	4450	4450	4450	4450	0
201	20231221	170800	105640655	4450	4450	4450	4450	0
202	20231221	170700	105640655	4450	4450	4450	4450	0
203	20231221	170600	105640655	4450	4450	4450	4450	0
204	20231221	170500	105640655	4450	4450	4450	4450	0
205	20231221	170400	105640655	4450	4450	4450	4450	0
206	20231221	170300	105640655	4450	4450	4450	4450	0
207	20231221	170200	105640655	4450	4450	4450	4450	0
208	20231221	170100	105640655	4450	4450	4450	4450	0
209	20231221	170000	105640655	4450	4450	4450	4450	0
210	20231221	165900	105640655	4450	4450	4450	4450	0
211	20231221	165800	105640655	4450	4450	4450	4450	0
212	20231221	165700	105640655	4450	4450	4450	4450	210
213	20231221	165600	105640655	4450	4450	4450	4450	0
214	20231221	165500	105640655	4450	4450	4450	4450	0
215	20231221	165400	105640655	4450	4450	4450	4450	0
216	20231221	165300	105640655	4450	4450	4450	4450	0
217	20231221	165200	105640655	4450	4450	4450	4450	0
218	20231221	165100	105640655	4450	4450	4450	4450	0
219	20231221	165000	105640655	4450	4450	4450	4450	0
220	20231221	164900	105640655	4450	4450	4450	4450	0
221	20231221	164800	105640655	4450	4450	4450	4450	0
222	20231221	164700	105640655	4450	4450	4450	4450	0
223	20231221	164600	105640655	4450	4450	4450	4450	0
224	20231221	164500	105640655	4450	4450	4450	4450	0
225	20231221	164400	105640655	4450	4450	4450	4450	0
226	20231221	164300	105640655	4450	4450	4450	4450	0
227	20231221	164200	105640655	4450	4450	4450	4450	0
228	20231221	164100	105640655	4450	4450	4450	4450	0
229	20231221	164000	105640655	4450	4450	4450	4450	0
230	20231221	163900	105640655	4450	4450	4450	4450	0
231	20231221	163800	105640655	4450	4450	4450	4450	0
232	20231221	163700	105640655	4450	4450	4450	4450	0
233	20231221	163600	105640655	4450	4450	4450	4450	0
234	20231221	163500	105640655	4450	4450	4450	4450	0
235	20231221	163400	105640655	4450	4450	4450	4450	0
236	20231221	163300	105640655	4450	4450	4450	4450	0
237	20231221	163200	105640655	4450	4450	4450	4450	0
238	20231221	163100	105640655	4450	4450	4450	4450	0
239	20231221	163000	105640655	4450	4450	4450	4450	0
240	20231221	162900	105640655	4450	4450	4450	4450	0
241	20231221	162800	105640655	4450	4450	4450	4450	0
242	20231221	162700	105640655	4450	4450	4450	4450	210
243	20231221	162600	105640655	4450	4450	4450	4450	0
244	20231221	162500	105640655	4450	4450	4450	4450	0
245	20231221	162400	105640655	4450	4450	4450	4450	0
246	20231221	162300	105640655	4450	4450	4450	4450	0
247	20231221	162200	105640655	4450	4450	4450	4450	0
248	20231221	162100	105640655	4450	4450	4450	4450	0
249	20231221	162000	105640655	4450	4450	4450	4450	0
250	20231221	161900	105640655	4450	4450	4450	4450	0
251	20231221	161800	105640655	4450	4450	4450	4450	0
252	20231221	161700	105640655	4450	4450	4450	4450	0
253	20231221	161600	105640655	4450	4450	4450	4450	0
254	20231221	161500	105640655	4450	4450	4450	4450	0
255	20231221	161400	105640655	4450	4450	4450	4450	0
256	20231221	161300	105640655	4450	4450	4450	4450	0
257	20231221	161200	105640655	4450	4450	4450	4450	0
258	20231221	161100	105640655	4450	4450	4450	4450	0
259	20231221	161000	105640655	4450	4450	4450	4450	0
260	20231221	160900	105640655	4450	4450	4450	4450	0
261	20231221	160800	105640655	4450	4450	4450	4450	0
262	20231221	160700	105640655	4450	4450	4450	4450	0
263	20231221	160600	105640655	4450	4450	4450	4450	0
264	20231221	160500	105640655	4450	4450	4450	4450	0
265	20231221	160400	105640655	4450	4450	4450	4450	0
266	20231221	160300	105640655	4450	4450	4450	4450	0
267	20231221	160200	105640655	4450	4450	4450	4450	0
268	20231221	160100	105640655	4450	4450	4450	4450	0
269	20231221	160000	105640655	4450	4450	4450	4450	0
270	20231221	155900	105640655	4450	4450	4450	4450	0
271	20231221	155800	105640655	4450	4450	4450	4450	0
272	20231221	155700	105640655	4450	4450	4450	4450	210
273	20231221	155600	105640655	4450	4450	4450	4450	0
274	20231221	155500	105640655	4450	4450	4450	4450	0
275	20231221	155400	105640655	4450	4450	4450	4450	0
276	20231221	155300	105640655	4450	4450	4450	4450	0
277	20231221	155200	105640655	4450	4450	4450	4450	0
278	20231221	155100	105640655	4450	4450	4450	4450	0
279	20231221	155000	105640655	4450	4450	4450	4450	0
280	20231221	154900	105640655	4450	4450	4450	4450	0
281	20231221	154800	105640655	4450	4450	4450	4450	0
282	20231221	154700	105640655	4450	4450	4450	4450	0
283	20231221	154600	105640655	4450	4450	4450	4450	0
284	20231221	154500	105640655	4450	4450	4450	4450	0
285	20231221	154400	105640655	4450	4450	4450	4450	0
286	20231221	154300	105640655	4450	4450	4450	4450	0
287	20231221	154200	105640655	4450	4450	4450	4450	0
288	20231221	154100	105640655	4450	4450	4450	4450	0
289	20231221	154000	105640655	4450	4450	4450	4450	0
290	20231221	153900	105640655	4450	4450	4450	4450	0
291	20231221	153800	105640655	4450	4450	4450	4450	0
292	20231221	153700	105640655	4450	4450	4450	4450	0
293	20231221	153600	105640655	4450	4450	4450	4450	0
294	20231221	153500	105640655	4450	4450	4450	4450	0
295	20231221	153400	105640655	4450	4450	4450	4450	0
296	20231221	153300	105640655	4450	4450	4450	4450	0
297	20231221	153200	105640655	4450	4450	4450	4450	0
298	20231221	153100	105640655	4450	4450	4450	4450	0
299	20231221	153000	105640655	4450	4450	4450	4450	210
300	20231221	152900	104706155	4450	4450	4450	4450	0
301	20231221	152800	104706155	4450	4450	4450	4450	0
302	20231221	152700	104706155	4450	4450	4450	4450	0
303	20231221	152600	104706155	4450	4450	4450	4450	0
304	20231221	152500	104706155	4450	4450	4450	4450	0
305	20231221	152400	104706155	4450	4450	4450	4450	0
306	20231221	152300	104706155	4450	4450	4450	4450	0
307	20231221	152200	104706155	4450	4450	4450	4450	0
308	20231221	152100	104706155	4450	4450	4450	4450	0
309	20231221	152000	104706155	4450	4450	4450	4450	0
310	20231221	151900	104706155	4450	4450	4450	4450	0
311	20231221	151800	104706155	4450	4450	4450	4450	33
312	20231221	151700	104559305	4450	4450	4450	4450	0
313	20231221	151600	104559305	4450	4450	4450	4450	0
314	20231221	151500	104559305	4450	4450	4450	4450	112
315	20231221	151400	104060905	4460	4460	4460	4460	0
316	20231221	151300	104060905	4460	4460	4460	4460	0
317	20231221	151200	104060905	4460	4460	4460	4460	0
318	20231221	151100	104060905	4460	4460	4460	4460	0
319	20231221	151000	104060905	4460	4460	4460	4460	0
320	20231221	150900	104060905	4460	4460	4460	4460	1
321	20231221	150800	104056445	4445	4445	4445	4445	0
322	20231221	150700	104056445	4445	4450	4450	4445	734
323	20231221	150600	100791510	4455	4460	4460	4455	53
324	20231221	150500	100555350	4465	4465	4465	4465	0
325	20231221	150400	100555350	4465	4465	4465	4465	101
326	20231221	150300	100104385	4465	4465	4465	4465	0
327	20231221	150200	100104385	4465	4465	4465	4465	130
328	20231221	150100	99523935	4470	4470	4470	4470	0
329	20231221	150000	99523935	4470	4470	4470	4470	0
330	20231221	145900	99523935	4470	4470	4470	4470	200
331	20231221	145800	98629935	4470	4470	4470	4465	118
332	20231221	145700	98102480	4470	4470	4470	4470	10
333	20231221	145600	98057780	4470	4470	4470	4470	0
334	20231221	145500	98057780	4470	4470	4470	4470	0
335	20231221	145400	98057780	4470	4470	4470	4470	0
336	20231221	145300	98057780	4470	4470	4470	4470	542
337	20231221	145200	95635040	4470	4470	4470	4470	263
338	20231221	145100	94459430	4480	4480	4480	4480	110
339	20231221	145000	93966630	4480	4480	4480	4480	0
340	20231221	144900	93966630	4480	4480	4480	4480	0
341	20231221	144800	93966630	4480	4480	4480	4480	1
342	20231221	144700	93962150	4490	4490	4490	4490	0
343	20231221	144600	93962150	4490	4490	4490	4490	0
344	20231221	144500	93962150	4490	4490	4490	4490	0
345	20231221	144400	93962150	4490	4490	4490	4490	0
346	20231221	144300	93962150	4490	4490	4490	4490	0
347	20231221	144200	93962150	4490	4490	4490	4490	0
348	20231221	144100	93962150	4490	4490	4490	4490	0
349	20231221	144000	93962150	4490	4490	4490	4490	0
350	20231221	143900	93962150	4490	4490	4490	4490	0
351	20231221	143800	93962150	4490	4490	4490	4490	0
352	20231221	143700	93962150	4490	4490	4490	4490	0
353	20231221	143600	93962150	4490	4490	4490	4490	0
354	20231221	143500	93962150	4490	4490	4490	4490	0
355	20231221	143400	93962150	4490	4490	4490	4490	0
356	20231221	143300	93962150	4490	4490	4490	4490	0
357	20231221	143200	93962150	4490	4490	4490	4490	0
358	20231221	143100	93962150	4490	4490	4490	4490	0
359	20231221	143000	93962150	4490	4490	4490	4490	0
360	20231221	142900	93962150	4490	4490	4490	4490	0
361	20231221	142800	93962150	4490	4490	4490	4490	74
362	20231221	142700	93629890	4490	4490	4490	4490	0
363	20231221	142600	93629890	4490	4490	4490	4490	0
364	20231221	142500	93629890	4490	4490	4490	4490	0
365	20231221	142400	93629890	4490	4490	4490	4490	0
366	20231221	142300	93629890	4490	4490	4490	4490	0
367	20231221	142200	93629890	4490	4490	4490	4490	0
368	20231221	142100	93629890	4490	4490	4490	4490	3
369	20231221	142000	93616420	4500	4500	4500	4500	0
370	20231221	141900	93616420	4500	4500	4500	4500	0
371	20231221	141800	93616420	4500	4500	4500	4500	0
372	20231221	141700	93616420	4500	4500	4500	4500	0
373	20231221	141600	93616420	4500	4500	4500	4500	0
374	20231221	141500	93616420	4500	4500	4500	4500	0
375	20231221	141400	93616420	4500	4500	4500	4500	0
376	20231221	141300	93616420	4500	4500	4500	4500	0
377	20231221	141200	93616420	4500	4500	4500	4500	0
378	20231221	141100	93616420	4500	4500	4500	4500	0
379	20231221	141000	93616420	4500	4500	4500	4500	100
380	20231221	140900	93166420	4500	4500	4500	4500	0
381	20231221	140800	93166420	4500	4500	4500	4500	0
382	20231221	140700	93166420	4500	4500	4500	4500	5
383	20231221	140600	93143920	4500	4500	4500	4500	0
384	20231221	140500	93143920	4500	4500	4500	4500	0
385	20231221	140400	93143920	4500	4500	4500	4500	0
386	20231221	140300	93143920	4500	4500	4500	4500	33
387	20231221	140200	92995420	4500	4500	4500	4500	3
388	20231221	140100	92981920	4500	4500	4500	4500	0
389	20231221	140000	92981920	4500	4500	4500	4500	0
390	20231221	135900	92981920	4500	4500	4500	4500	2
391	20231221	135800	92972920	4500	4500	4500	4500	36
392	20231221	135700	92810920	4500	4500	4500	4500	5
393	20231221	135600	92788420	4470	4485	4485	4470	100
394	20231221	135500	92341335	4505	4505	4505	4505	0
395	20231221	135400	92341335	4505	4505	4505	4505	0
396	20231221	135300	92341335	4505	4505	4505	4505	0
397	20231221	135200	92341335	4505	4505	4505	4505	0
398	20231221	135100	92341335	4505	4505	4505	4505	0
399	20231221	135000	92341335	4505	4505	4505	4505	59
400	20231221	134900	92075540	4500	4500	4500	4500	41
401	20231221	134800	91891040	4470	4470	4470	4470	0
402	20231221	134700	91891040	4470	4470	4470	4470	0
403	20231221	134600	91891040	4470	4470	4470	4470	500
404	20231221	134500	89656040	4470	4470	4470	4470	24
405	20231221	134400	89548760	4470	4470	4470	4470	0
406	20231221	134300	89548760	4470	4485	4485	4470	752
407	20231221	134200	86187105	4505	4505	4505	4505	0
408	20231221	134100	86187105	4505	4505	4505	4505	100
409	20231221	134000	85736605	4505	4505	4505	4505	0
410	20231221	133900	85736605	4505	4505	4505	4505	50
411	20231221	133800	85511355	4505	4505	4505	4505	0
412	20231221	133700	85511355	4505	4505	4505	4505	0
413	20231221	133600	85511355	4505	4505	4505	4505	0
414	20231221	133500	85511355	4505	4505	4505	4505	100
415	20231221	133400	85060855	4505	4505	4505	4505	0
416	20231221	133300	85060855	4505	4505	4505	4505	0
417	20231221	133200	85060855	4505	4505	4505	4505	100
418	20231221	133100	84610355	4505	4505	4505	4505	0
419	20231221	133000	84610355	4505	4505	4505	4505	0
420	20231221	132900	84610355	4505	4505	4505	4505	0
421	20231221	132800	84610355	4505	4505	4505	4505	0
422	20231221	132700	84610355	4505	4505	4505	4505	200
423	20231221	132600	83709355	4505	4505	4505	4505	200
424	20231221	132500	82808355	4510	4510	4510	4510	60
425	20231221	132400	82537755	4505	4500	4505	4500	409
426	20231221	132300	80696700	4500	4500	4500	4500	14
427	20231221	132200	80633700	4495	4490	4495	4490	117
428	20231221	132100	80108215	4490	4490	4490	4490	305
429	20231221	132000	78738765	4490	4490	4490	4490	0
430	20231221	131900	78738765	4490	4490	4490	4490	0
431	20231221	131800	78738765	4490	4490	4490	4490	0
432	20231221	131700	78738765	4490	4490	4490	4490	0
433	20231221	131600	78738765	4490	4490	4490	4490	100
434	20231221	131500	78289765	4490	4490	4490	4490	0
435	20231221	131400	78289765	4490	4490	4490	4490	0
436	20231221	131300	78289765	4490	4490	4490	4490	0
437	20231221	131200	78289765	4490	4490	4490	4490	0
438	20231221	131100	78289765	4490	4490	4490	4490	0
439	20231221	131000	78289765	4490	4490	4490	4490	0
440	20231221	130900	78289765	4490	4490	4490	4490	0
441	20231221	130800	78289765	4490	4490	4490	4490	0
442	20231221	130700	78289765	4490	4490	4490	4490	0
443	20231221	130600	78289765	4490	4490	4490	4490	0
444	20231221	130500	78289765	4490	4490	4490	4490	0
445	20231221	130400	78289765	4490	4490	4490	4490	0
446	20231221	130300	78289765	4490	4490	4490	4490	0
447	20231221	130200	78289765	4490	4490	4490	4490	0
448	20231221	130100	78289765	4490	4490	4490	4490	100
449	20231221	130000	77840765	4470	4470	4470	4470	0
450	20231221	125900	77840765	4470	4470	4470	4470	0
451	20231221	125800	77840765	4470	4470	4470	4470	0
452	20231221	125700	77840765	4470	4470	4470	4470	0
453	20231221	125600	77840765	4470	4470	4470	4470	0
454	20231221	125500	77840765	4470	4470	4470	4470	1
455	20231221	125400	77836295	4490	4490	4490	4490	200
456	20231221	125300	76938295	4490	4490	4490	4490	0
457	20231221	125200	76938295	4490	4490	4490	4490	0
458	20231221	125100	76938295	4490	4490	4490	4490	0
459	20231221	125000	76938295	4490	4490	4490	4490	100
460	20231221	124900	76489295	4490	4490	4490	4490	200
461	20231221	124800	75591295	4470	4470	4470	4470	0
462	20231221	124700	75591295	4470	4470	4470	4470	0
463	20231221	124600	75591295	4470	4470	4470	4470	0
464	20231221	124500	75591295	4470	4470	4470	4470	0
465	20231221	124400	75591295	4470	4470	4470	4470	0
466	20231221	124300	75591295	4470	4470	4470	4470	0
467	20231221	124200	75591295	4470	4470	4470	4470	0
468	20231221	124100	75591295	4470	4470	4470	4470	0
469	20231221	124000	75591295	4470	4470	4470	4470	0
470	20231221	123900	75591295	4470	4470	4470	4470	0
471	20231221	123800	75591295	4470	4470	4470	4470	0
472	20231221	123700	75591295	4470	4470	4470	4470	0
473	20231221	123600	75591295	4470	4470	4470	4470	0
474	20231221	123500	75591295	4470	4470	4470	4470	5
475	20231221	123400	75568945	4490	4490	4490	4490	0
476	20231221	123300	75568945	4490	4490	4490	4490	0
477	20231221	123200	75568945	4490	4490	4490	4490	0
478	20231221	123100	75568945	4490	4490	4490	4490	0
479	20231221	123000	75568945	4490	4490	4490	4490	0
480	20231221	122900	75568945	4490	4490	4490	4490	100
481	20231221	122800	75119945	4490	4490	4490	4490	0
482	20231221	122700	75119945	4490	4490	4490	4490	0
483	20231221	122600	75119945	4490	4490	4490	4490	0
484	20231221	122500	75119945	4490	4490	4490	4490	0
485	20231221	122400	75119945	4490	4490	4490	4490	0
486	20231221	122300	75119945	4490	4490	4490	4490	0
487	20231221	122200	75119945	4490	4490	4490	4490	0
488	20231221	122100	75119945	4490	4490	4490	4490	0
489	20231221	122000	75119945	4490	4490	4490	4490	0
490	20231221	121900	75119945	4490	4490	4490	4490	0
491	20231221	121800	75119945	4490	4490	4490	4490	0
492	20231221	121700	75119945	4490	4490	4490	4490	0
493	20231221	121600	75119945	4490	4490	4490	4490	1
494	20231221	121500	75115455	4490	4490	4490	4490	0
495	20231221	121400	75115455	4490	4490	4490	4490	0
496	20231221	121300	75115455	4490	4490	4490	4490	0
497	20231221	121200	75115455	4490	4490	4490	4490	0
498	20231221	121100	75115455	4490	4490	4490	4490	0
499	20231221	121000	75115455	4490	4490	4490	4490	0
500	20231221	120900	75115455	4490	4490	4490	4490	0
501	20231221	120800	75115455	4490	4490	4490	4490	82
502	20231221	120700	74747275	4485	4485	4485	4485	18
503	20231221	120600	74666545	4470	4470	4470	4470	0
504	20231221	120500	74666545	4470	4470	4470	4470	0
505	20231221	120400	74666545	4470	4475	4475	4470	100
506	20231221	120300	74219145	4470	4470	4470	4470	0
507	20231221	120200	74219145	4470	4470	4470	4470	0
508	20231221	120100	74219145	4470	4470	4470	4470	0
509	20231221	120000	74219145	4470	4470	4470	4470	0
510	20231221	115900	74219145	4470	4470	4470	4470	0
511	20231221	115800	74219145	4470	4470	4470	4470	0
512	20231221	115700	74219145	4470	4470	4470	4470	0
513	20231221	115600	74219145	4470	4470	4470	4470	0
514	20231221	115500	74219145	4470	4470	4470	4470	1
515	20231221	115400	74214675	4485	4485	4485	4485	2
516	20231221	115300	74205705	4485	4485	4485	4485	0
517	20231221	115200	74205705	4485	4485	4485	4485	0
518	20231221	115100	74205705	4485	4485	4485	4485	0
519	20231221	115000	74205705	4485	4485	4485	4485	10
520	20231221	114900	74160855	4455	4455	4455	4455	0
521	20231221	114800	74160855	4455	4455	4455	4455	0
522	20231221	114700	74160855	4455	4455	4455	4455	0
523	20231221	114600	74160855	4455	4455	4455	4455	0
524	20231221	114500	74160855	4455	4455	4455	4455	0
525	20231221	114400	74160855	4455	4455	4455	4455	0
526	20231221	114300	74160855	4455	4455	4455	4455	0
527	20231221	114200	74160855	4455	4455	4455	4455	0
528	20231221	114100	74160855	4455	4455	4455	4455	10
529	20231221	114000	74116305	4490	4490	4490	4490	1
530	20231221	113900	74111815	4485	4485	4485	4485	0
531	20231221	113800	74111815	4485	4485	4485	4485	100
532	20231221	113700	73663315	4485	4485	4485	4485	0
533	20231221	113600	73663315	4485	4485	4485	4485	0
534	20231221	113500	73663315	4485	4485	4485	4485	0
535	20231221	113400	73663315	4485	4485	4485	4485	0
536	20231221	113300	73663315	4485	4485	4485	4485	0
537	20231221	113200	73663315	4485	4485	4485	4485	0
538	20231221	113100	73663315	4485	4485	4485	4485	0
539	20231221	113000	73663315	4485	4485	4485	4485	0
540	20231221	112900	73663315	4485	4485	4485	4485	0
541	20231221	112800	73663315	4485	4485	4485	4485	1
542	20231221	112700	73658830	4485	4485	4485	4485	14
543	20231221	112600	73596040	4485	4485	4485	4485	0
544	20231221	112500	73596040	4485	4485	4485	4485	42
545	20231221	112400	73407670	4485	4485	4485	4485	0
546	20231221	112300	73407670	4485	4485	4485	4485	1
547	20231221	112200	73403185	4485	4485	4485	4485	0
548	20231221	112100	73403185	4485	4485	4485	4485	0
549	20231221	112000	73403185	4485	4485	4485	4485	0
550	20231221	111900	73403185	4485	4485	4485	4485	0
551	20231221	111800	73403185	4485	4485	4485	4485	0
552	20231221	111700	73403185	4485	4485	4485	4485	0
553	20231221	111600	73403185	4485	4465	4485	4465	2
554	20231221	111500	73394235	4440	4440	4440	4440	0
555	20231221	111400	73394235	4440	4440	4440	4440	0
556	20231221	111300	73394235	4440	4440	4440	4440	0
557	20231221	111200	73394235	4440	4440	4440	4440	0
558	20231221	111100	73394235	4440	4440	4440	4440	0
559	20231221	111000	73394235	4440	4440	4440	4440	0
560	20231221	110900	73394235	4440	4440	4440	4440	0
561	20231221	110800	73394235	4440	4440	4440	4440	0
562	20231221	110700	73394235	4440	4440	4440	4440	0
563	20231221	110600	73394235	4440	4440	4440	4440	0
564	20231221	110500	73394235	4440	4440	4440	4440	0
565	20231221	110400	73394235	4440	4440	4440	4440	0
566	20231221	110300	73394235	4440	4440	4440	4440	0
567	20231221	110200	73394235	4440	4440	4440	4440	0
568	20231221	110100	73394235	4440	4440	4440	4440	0
569	20231221	110000	73394235	4440	4440	4440	4440	0
570	20231221	105900	73394235	4440	4440	4440	4440	0
571	20231221	105800	73394235	4440	4440	4440	4440	20
572	20231221	105700	73305435	4440	4450	4450	4440	1360
573	20231221	105600	67265750	4450	4450	4450	4450	0
574	20231221	105500	67265750	4450	4450	4450	4450	231
575	20231221	105400	66237800	4450	4450	4450	4450	0
576	20231221	105300	66237800	4450	4450	4450	4450	0
577	20231221	105200	66237800	4450	4450	4450	4450	1
578	20231221	105100	66233350	4450	4455	4455	4450	292
579	20231221	105000	64933800	4450	4450	4450	4450	95
580	20231221	104900	64511050	4450	4450	4450	4450	133
581	20231221	104800	63919200	4450	4450	4450	4450	0
582	20231221	104700	63919200	4450	4455	4455	4450	238
583	20231221	104600	62859410	4475	4475	4475	4475	100
584	20231221	104500	62411910	4460	4460	4460	4460	301
585	20231221	104400	61069450	4460	4460	4460	4460	164
586	20231221	104300	60338010	4460	4470	4470	4460	397
587	20231221	104200	58565840	4470	4475	4475	4470	100
588	20231221	104100	58118545	4480	4480	4480	4480	75
589	20231221	104000	57782545	4485	4485	4485	4485	2
590	20231221	103900	57773575	4490	4490	4490	4490	0
591	20231221	103800	57773575	4490	4490	4490	4490	6
592	20231221	103700	57746635	4490	4490	4490	4490	21
593	20231221	103600	57652345	4480	4485	4485	4480	100
594	20231221	103500	57204085	4495	4495	4495	4495	0
595	20231221	103400	57204085	4495	4500	4500	4495	135
596	20231221	103300	56597085	4500	4500	4500	4500	0
597	20231221	103200	56597085	4500	4500	4500	4500	0
598	20231221	103100	56597085	4500	4500	4500	4500	0
599	20231221	103000	56597085	4500	4500	4500	4500	0
600	20231221	102900	56597085	4500	4500	4500	4500	0
601	20231221	102800	56597085	4500	4500	4500	4500	240
602	20231221	102700	55517085	4515	4515	4515	4515	10
603	20231221	102600	55471935	4520	4520	4520	4520	0
604	20231221	102500	55471935	4520	4520	4520	4520	0
605	20231221	102400	55471935	4520	4510	4520	4510	100
606	20231221	102300	55020720	4520	4520	4520	4520	0
607	20231221	102200	55020720	4520	4520	4520	4520	0
608	20231221	102100	55020720	4520	4515	4520	4515	100
609	20231221	102000	54568965	4510	4510	4510	4510	0
610	20231221	101900	54568965	4510	4510	4510	4510	139
611	20231221	101800	53942075	4510	4510	4510	4510	101
612	20231221	101700	53486565	4515	4515	4515	4515	1
613	20231221	101600	53482050	4515	4515	4520	4515	60
614	20231221	101500	53211145	4515	4515	4515	4515	40
615	20231221	101400	53030545	4515	4515	4515	4515	0
616	20231221	101300	53030545	4515	4515	4515	4515	177
617	20231221	101200	52231390	4510	4510	4510	4510	10
618	20231221	101100	52186290	4510	4510	4510	4510	20
619	20231221	101000	52096090	4515	4515	4515	4515	111
620	20231221	100900	51594925	4515	4515	4515	4515	0
621	20231221	100800	51594925	4515	4515	4515	4515	101
622	20231221	100700	51138910	4500	4510	4510	4500	148
623	20231221	100600	50472880	4510	4510	4510	4510	0
624	20231221	100500	50472880	4510	4510	4510	4510	0
625	20231221	100400	50472880	4510	4510	4510	4510	32
626	20231221	100300	50328560	4510	4500	4510	4500	1872
627	20231221	100200	41903255	4495	4495	4495	4495	330
628	20231221	100100	40419905	4490	4485	4490	4485	354
629	20231221	100000	38831475	4485	4485	4485	4485	7
630	20231221	095900	38800080	4490	4490	4490	4490	90
631	20231221	095800	38395980	4495	4495	4495	4495	0
632	20231221	095700	38395980	4495	4495	4495	4495	0
633	20231221	095600	38395980	4495	4495	4495	4495	0
634	20231221	095500	38395980	4495	4495	4495	4495	158
635	20231221	095400	37685770	4500	4500	4500	4500	1
636	20231221	095300	37681270	4500	4500	4500	4500	0
637	20231221	095200	37681270	4500	4500	4500	4500	0
638	20231221	095100	37681270	4500	4500	4500	4500	1
639	20231221	095000	37676770	4495	4495	4495	4495	0
640	20231221	094900	37676770	4495	4495	4495	4495	0
641	20231221	094800	37676770	4495	4495	4495	4495	70
642	20231221	094700	37362120	4495	4495	4495	4495	0
643	20231221	094600	37362120	4495	4495	4495	4495	0
644	20231221	094500	37362120	4495	4495	4495	4495	0
645	20231221	094400	37362120	4495	4495	4495	4495	5
646	20231221	094300	37339645	4495	4495	4495	4495	0
647	20231221	094200	37339645	4495	4495	4495	4495	17
648	20231221	094100	37263230	4500	4500	4500	4500	0
649	20231221	094000	37263230	4500	4500	4500	4500	173
650	20231221	093900	36484730	4500	4500	4500	4500	118
651	20231221	093800	35953730	4500	4500	4500	4500	3
652	20231221	093700	35940230	4500	4500	4500	4500	102
653	20231221	093600	35481230	4500	4505	4505	4500	245
654	20231221	093500	34378625	4500	4500	4500	4500	393
655	20231221	093400	32610125	4500	4500	4500	4500	20
656	20231221	093300	32520125	4495	4495	4495	4495	29
657	20231221	093200	32389770	4495	4495	4495	4495	2
658	20231221	093100	32380780	4500	4500	4500	4500	0
659	20231221	093000	32380780	4500	4500	4500	4500	100
660	20231221	092900	31930780	4500	4500	4500	4500	0
661	20231221	092800	31930780	4500	4485	4500	4485	600
662	20231221	092700	29236780	4500	4500	4500	4500	4
663	20231221	092600	29218780	4500	4500	4500	4500	0
664	20231221	092500	29218780	4500	4490	4500	4485	52
665	20231221	092400	28984925	4490	4490	4490	4490	1011
666	20231221	092300	24445535	4495	4495	4495	4495	54
667	20231221	092200	24202805	4495	4500	4500	4495	555
668	20231221	092100	21705580	4495	4490	4495	4490	34
669	20231221	092000	21552820	4490	4495	4495	4490	389
670	20231221	091900	19805485	4495	4495	4495	4495	8
671	20231221	091800	19769525	4495	4495	4495	4495	124
672	20231221	091700	19212145	4495	4500	4500	4495	1214
673	20231221	091600	13749395	4495	4485	4495	4485	1084
674	20231221	091500	8887645	4485	4485	4485	4485	0
675	20231221	091400	8887645	4485	4485	4485	4485	0
676	20231221	091300	8887645	4485	4485	4485	4485	0
677	20231221	091200	8887645	4485	4485	4485	4485	48
678	20231221	091100	8672365	4485	4485	4485	4485	7
679	20231221	091000	8640970	4485	4485	4485	4485	245
680	20231221	090900	7542145	4485	4485	4485	4485	323
681	20231221	090800	6093490	4485	4485	4485	4485	0
682	20231221	090700	6093490	4485	4485	4485	4485	0
683	20231221	090600	6093490	4485	4485	4485	4485	5
684	20231221	090500	6071065	4485	4485	4485	4485	0
685	20231221	090400	6071065	4485	4485	4485	4485	0
686	20231221	090300	6071065	4485	4485	4485	4485	0
687	20231221	090200	6071065	4485	4450	4485	4450	2
688	20231221	090100	6062130	4440	4440	4440	4440	0
689	20231221	090000	6062130	4440	4495	4495	4440	1352