KissMeData/180400/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202600	560186660	5820	5820	5820	5820	444
3	20231219	202500	560186660	5820	5820	5820	5820	0
4	20231219	202400	560186660	5820	5820	5820	5820	0
5	20231219	202300	560186660	5820	5820	5820	5820	0
6	20231219	202200	560186660	5820	5820	5820	5820	0
7	20231219	202100	560186660	5820	5820	5820	5820	0
8	20231219	202000	560186660	5820	5820	5820	5820	0
9	20231219	201900	560186660	5820	5820	5820	5820	0
10	20231219	201800	560186660	5820	5820	5820	5820	0
11	20231219	201700	560186660	5820	5820	5820	5820	0
12	20231219	201600	560186660	5820	5820	5820	5820	0
13	20231219	201500	560186660	5820	5820	5820	5820	0
14	20231219	201400	560186660	5820	5820	5820	5820	0
15	20231219	201300	560186660	5820	5820	5820	5820	0
16	20231219	201200	560186660	5820	5820	5820	5820	0
17	20231219	201100	560186660	5820	5820	5820	5820	0
18	20231219	201000	560186660	5820	5820	5820	5820	0
19	20231219	200900	560186660	5820	5820	5820	5820	0
20	20231219	200800	560186660	5820	5820	5820	5820	0
21	20231219	200700	560186660	5820	5820	5820	5820	0
22	20231219	200600	560186660	5820	5820	5820	5820	0
23	20231219	200500	560186660	5820	5820	5820	5820	0
24	20231219	200400	560186660	5820	5820	5820	5820	0
25	20231219	200300	560186660	5820	5820	5820	5820	0
26	20231219	200200	560186660	5820	5820	5820	5820	0
27	20231219	200100	560186660	5820	5820	5820	5820	0
28	20231219	200000	560186660	5820	5820	5820	5820	0
29	20231219	195900	560186660	5820	5820	5820	5820	0
30	20231219	195800	560186660	5820	5820	5820	5820	0
31	20231219	195700	560186660	5820	5820	5820	5820	0
32	20231219	195600	560186660	5820	5820	5820	5820	444
33	20231219	195500	560186660	5820	5820	5820	5820	0
34	20231219	195400	560186660	5820	5820	5820	5820	0
35	20231219	195300	560186660	5820	5820	5820	5820	0
36	20231219	195200	560186660	5820	5820	5820	5820	0
37	20231219	195100	560186660	5820	5820	5820	5820	0
38	20231219	195000	560186660	5820	5820	5820	5820	0
39	20231219	194900	560186660	5820	5820	5820	5820	0
40	20231219	194800	560186660	5820	5820	5820	5820	0
41	20231219	194700	560186660	5820	5820	5820	5820	0
42	20231219	194600	560186660	5820	5820	5820	5820	0
43	20231219	194500	560186660	5820	5820	5820	5820	0
44	20231219	194400	560186660	5820	5820	5820	5820	0
45	20231219	194300	560186660	5820	5820	5820	5820	0
46	20231219	194200	560186660	5820	5820	5820	5820	0
47	20231219	194100	560186660	5820	5820	5820	5820	0
48	20231219	194000	560186660	5820	5820	5820	5820	0
49	20231219	193900	560186660	5820	5820	5820	5820	0
50	20231219	193800	560186660	5820	5820	5820	5820	0
51	20231219	193700	560186660	5820	5820	5820	5820	0
52	20231219	193600	560186660	5820	5820	5820	5820	0
53	20231219	193500	560186660	5820	5820	5820	5820	0
54	20231219	193400	560186660	5820	5820	5820	5820	0
55	20231219	193300	560186660	5820	5820	5820	5820	0
56	20231219	193200	560186660	5820	5820	5820	5820	0
57	20231219	193100	560186660	5820	5820	5820	5820	0
58	20231219	193000	560186660	5820	5820	5820	5820	0
59	20231219	192900	560186660	5820	5820	5820	5820	0
60	20231219	192800	560186660	5820	5820	5820	5820	0
61	20231219	192700	560186660	5820	5820	5820	5820	0
62	20231219	192600	560186660	5820	5820	5820	5820	444
63	20231219	192500	560186660	5820	5820	5820	5820	0
64	20231219	192400	560186660	5820	5820	5820	5820	0
65	20231219	192300	560186660	5820	5820	5820	5820	0
66	20231219	192200	560186660	5820	5820	5820	5820	0
67	20231219	192100	560186660	5820	5820	5820	5820	0
68	20231219	192000	560186660	5820	5820	5820	5820	0
69	20231219	191900	560186660	5820	5820	5820	5820	0
70	20231219	191800	560186660	5820	5820	5820	5820	0
71	20231219	191700	560186660	5820	5820	5820	5820	0
72	20231219	191600	560186660	5820	5820	5820	5820	0
73	20231219	191500	560186660	5820	5820	5820	5820	0
74	20231219	191400	560186660	5820	5820	5820	5820	0
75	20231219	191300	560186660	5820	5820	5820	5820	0
76	20231219	191200	560186660	5820	5820	5820	5820	0
77	20231219	191100	560186660	5820	5820	5820	5820	0
78	20231219	191000	560186660	5820	5820	5820	5820	0
79	20231219	190900	560186660	5820	5820	5820	5820	0
80	20231219	190800	560186660	5820	5820	5820	5820	0
81	20231219	190700	560186660	5820	5820	5820	5820	0
82	20231219	190600	560186660	5820	5820	5820	5820	0
83	20231219	190500	560186660	5820	5820	5820	5820	0
84	20231219	190400	560186660	5820	5820	5820	5820	0
85	20231219	190300	560186660	5820	5820	5820	5820	0
86	20231219	190200	560186660	5820	5820	5820	5820	0
87	20231219	190100	560186660	5820	5820	5820	5820	0
88	20231219	190000	560186660	5820	5820	5820	5820	0
89	20231219	185900	560186660	5820	5820	5820	5820	0
90	20231219	185800	560186660	5820	5820	5820	5820	0
91	20231219	185700	560186660	5820	5820	5820	5820	0
92	20231219	185600	560186660	5820	5820	5820	5820	444
93	20231219	185500	560186660	5820	5820	5820	5820	0
94	20231219	185400	560186660	5820	5820	5820	5820	0
95	20231219	185300	560186660	5820	5820	5820	5820	0
96	20231219	185200	560186660	5820	5820	5820	5820	0
97	20231219	185100	560186660	5820	5820	5820	5820	0
98	20231219	185000	560186660	5820	5820	5820	5820	0
99	20231219	184900	560186660	5820	5820	5820	5820	0
100	20231219	184800	560186660	5820	5820	5820	5820	0
101	20231219	184700	560186660	5820	5820	5820	5820	0
102	20231219	184600	560186660	5820	5820	5820	5820	0
103	20231219	184500	560186660	5820	5820	5820	5820	0
104	20231219	184400	560186660	5820	5820	5820	5820	0
105	20231219	184300	560186660	5820	5820	5820	5820	0
106	20231219	184200	560186660	5820	5820	5820	5820	0
107	20231219	184100	560186660	5820	5820	5820	5820	0
108	20231219	184000	560186660	5820	5820	5820	5820	0
109	20231219	183900	560186660	5820	5820	5820	5820	0
110	20231219	183800	560186660	5820	5820	5820	5820	0
111	20231219	183700	560186660	5820	5820	5820	5820	0
112	20231219	183600	560186660	5820	5820	5820	5820	0
113	20231219	183500	560186660	5820	5820	5820	5820	0
114	20231219	183400	560186660	5820	5820	5820	5820	0
115	20231219	183300	560186660	5820	5820	5820	5820	0
116	20231219	183200	560186660	5820	5820	5820	5820	0
117	20231219	183100	560186660	5820	5820	5820	5820	0
118	20231219	183000	560186660	5820	5820	5820	5820	0
119	20231219	182900	560186660	5820	5820	5820	5820	0
120	20231219	182800	560186660	5820	5820	5820	5820	0
121	20231219	182700	560186660	5820	5820	5820	5820	0
122	20231219	182600	560186660	5820	5820	5820	5820	444
123	20231219	182500	560186660	5820	5820	5820	5820	0
124	20231219	182400	560186660	5820	5820	5820	5820	0
125	20231219	182300	560186660	5820	5820	5820	5820	0
126	20231219	182200	560186660	5820	5820	5820	5820	0
127	20231219	182100	560186660	5820	5820	5820	5820	0
128	20231219	182000	560186660	5820	5820	5820	5820	0
129	20231219	181900	560186660	5820	5820	5820	5820	0
130	20231219	181800	560186660	5820	5820	5820	5820	0
131	20231219	181700	560186660	5820	5820	5820	5820	0
132	20231219	181600	560186660	5820	5820	5820	5820	0
133	20231219	181500	560186660	5820	5820	5820	5820	0
134	20231219	181400	560186660	5820	5820	5820	5820	0
135	20231219	181300	560186660	5820	5820	5820	5820	0
136	20231219	181200	560186660	5820	5820	5820	5820	0
137	20231219	181100	560186660	5820	5820	5820	5820	0
138	20231219	181000	560186660	5820	5820	5820	5820	0
139	20231219	180900	560186660	5820	5820	5820	5820	0
140	20231219	180800	560186660	5820	5820	5820	5820	0
141	20231219	180700	560186660	5820	5820	5820	5820	0
142	20231219	180600	560186660	5820	5820	5820	5820	0
143	20231219	180500	560186660	5820	5820	5820	5820	0
144	20231219	180400	560186660	5820	5820	5820	5820	0
145	20231219	180300	560186660	5820	5820	5820	5820	0
146	20231219	180200	560186660	5820	5820	5820	5820	0
147	20231219	180100	560186660	5820	5820	5820	5820	0
148	20231219	180000	560186660	5820	5820	5820	5820	0
149	20231219	175900	560186660	5820	5820	5820	5820	0
150	20231219	175800	560186660	5820	5820	5820	5820	0
151	20231219	175700	560186660	5820	5820	5820	5820	0
152	20231219	175600	560186660	5820	5820	5820	5820	444
153	20231219	175500	560186660	5820	5820	5820	5820	0
154	20231219	175400	560186660	5820	5820	5820	5820	0
155	20231219	175300	560186660	5820	5820	5820	5820	0
156	20231219	175200	560186660	5820	5820	5820	5820	0
157	20231219	175100	560186660	5820	5820	5820	5820	0
158	20231219	175000	560186660	5820	5820	5820	5820	0
159	20231219	174900	560186660	5820	5820	5820	5820	0
160	20231219	174800	560186660	5820	5820	5820	5820	0
161	20231219	174700	560186660	5820	5820	5820	5820	0
162	20231219	174600	560186660	5820	5820	5820	5820	0
163	20231219	174500	560186660	5820	5820	5820	5820	0
164	20231219	174400	560186660	5820	5820	5820	5820	0
165	20231219	174300	560186660	5820	5820	5820	5820	0
166	20231219	174200	560186660	5820	5820	5820	5820	0
167	20231219	174100	560186660	5820	5820	5820	5820	0
168	20231219	174000	560186660	5820	5820	5820	5820	0
169	20231219	173900	560186660	5820	5820	5820	5820	0
170	20231219	173800	560186660	5820	5820	5820	5820	0
171	20231219	173700	560186660	5820	5820	5820	5820	0
172	20231219	173600	560186660	5820	5820	5820	5820	0
173	20231219	173500	560186660	5820	5820	5820	5820	0
174	20231219	173400	560186660	5820	5820	5820	5820	0
175	20231219	173300	560186660	5820	5820	5820	5820	0
176	20231219	173200	560186660	5820	5820	5820	5820	0
177	20231219	173100	560186660	5820	5820	5820	5820	0
178	20231219	173000	560186660	5820	5820	5820	5820	0
179	20231219	172900	560186660	5820	5820	5820	5820	0
180	20231219	172800	560186660	5820	5820	5820	5820	0
181	20231219	172700	560186660	5820	5820	5820	5820	0
182	20231219	172600	560186660	5820	5820	5820	5820	444
183	20231219	172500	560186660	5820	5820	5820	5820	0
184	20231219	172400	560186660	5820	5820	5820	5820	0
185	20231219	172300	560186660	5820	5820	5820	5820	0
186	20231219	172200	560186660	5820	5820	5820	5820	0
187	20231219	172100	560186660	5820	5820	5820	5820	0
188	20231219	172000	560186660	5820	5820	5820	5820	0
189	20231219	171900	560186660	5820	5820	5820	5820	0
190	20231219	171800	560186660	5820	5820	5820	5820	0
191	20231219	171700	560186660	5820	5820	5820	5820	0
192	20231219	171600	560186660	5820	5820	5820	5820	0
193	20231219	171500	560186660	5820	5820	5820	5820	0
194	20231219	171400	560186660	5820	5820	5820	5820	0
195	20231219	171300	560186660	5820	5820	5820	5820	0
196	20231219	171200	560186660	5820	5820	5820	5820	0
197	20231219	171100	560186660	5820	5820	5820	5820	0
198	20231219	171000	560186660	5820	5820	5820	5820	0
199	20231219	170900	560186660	5820	5820	5820	5820	0
200	20231219	170800	560186660	5820	5820	5820	5820	0
201	20231219	170700	560186660	5820	5820	5820	5820	0
202	20231219	170600	560186660	5820	5820	5820	5820	0
203	20231219	170500	560186660	5820	5820	5820	5820	0
204	20231219	170400	560186660	5820	5820	5820	5820	0
205	20231219	170300	560186660	5820	5820	5820	5820	0
206	20231219	170200	560186660	5820	5820	5820	5820	0
207	20231219	170100	560186660	5820	5820	5820	5820	0
208	20231219	170000	560186660	5820	5820	5820	5820	0
209	20231219	165900	560186660	5820	5820	5820	5820	0
210	20231219	165800	560186660	5820	5820	5820	5820	0
211	20231219	165700	560186660	5820	5820	5820	5820	0
212	20231219	165600	560186660	5820	5820	5820	5820	444
213	20231219	165500	560186660	5820	5820	5820	5820	0
214	20231219	165400	560186660	5820	5820	5820	5820	0
215	20231219	165300	560186660	5820	5820	5820	5820	0
216	20231219	165200	560186660	5820	5820	5820	5820	0
217	20231219	165100	560186660	5820	5820	5820	5820	0
218	20231219	165000	560186660	5820	5820	5820	5820	0
219	20231219	164900	560186660	5820	5820	5820	5820	0
220	20231219	164800	560186660	5820	5820	5820	5820	0
221	20231219	164700	560186660	5820	5820	5820	5820	0
222	20231219	164600	560186660	5820	5820	5820	5820	0
223	20231219	164500	560186660	5820	5820	5820	5820	0
224	20231219	164400	560186660	5820	5820	5820	5820	0
225	20231219	164300	560186660	5820	5820	5820	5820	0
226	20231219	164200	560186660	5820	5820	5820	5820	0
227	20231219	164100	560186660	5820	5820	5820	5820	0
228	20231219	164000	560186660	5820	5820	5820	5820	0
229	20231219	163900	560186660	5820	5820	5820	5820	0
230	20231219	163800	560186660	5820	5820	5820	5820	0
231	20231219	163700	560186660	5820	5820	5820	5820	0
232	20231219	163600	560186660	5820	5820	5820	5820	0
233	20231219	163500	560186660	5820	5820	5820	5820	0
234	20231219	163400	560186660	5820	5820	5820	5820	0
235	20231219	163300	560186660	5820	5820	5820	5820	0
236	20231219	163200	560186660	5820	5820	5820	5820	0
237	20231219	163100	560186660	5820	5820	5820	5820	0
238	20231219	163000	560186660	5820	5820	5820	5820	0
239	20231219	162900	560186660	5820	5820	5820	5820	0
240	20231219	162800	560186660	5820	5820	5820	5820	0
241	20231219	162700	560186660	5820	5820	5820	5820	0
242	20231219	162600	560186660	5820	5820	5820	5820	444
243	20231219	162500	560186660	5820	5820	5820	5820	0
244	20231219	162400	560186660	5820	5820	5820	5820	0
245	20231219	162300	560186660	5820	5820	5820	5820	0
246	20231219	162200	560186660	5820	5820	5820	5820	0
247	20231219	162100	560186660	5820	5820	5820	5820	0
248	20231219	162000	560186660	5820	5820	5820	5820	0
249	20231219	161900	560186660	5820	5820	5820	5820	0
250	20231219	161800	560186660	5820	5820	5820	5820	0
251	20231219	161700	560186660	5820	5820	5820	5820	0
252	20231219	161600	560186660	5820	5820	5820	5820	0
253	20231219	161500	560186660	5820	5820	5820	5820	0
254	20231219	161400	560186660	5820	5820	5820	5820	0
255	20231219	161300	560186660	5820	5820	5820	5820	0
256	20231219	161200	560186660	5820	5820	5820	5820	0
257	20231219	161100	560186660	5820	5820	5820	5820	0
258	20231219	161000	560186660	5820	5820	5820	5820	0
259	20231219	160900	560186660	5820	5820	5820	5820	0
260	20231219	160800	560186660	5820	5820	5820	5820	0
261	20231219	160700	560186660	5820	5820	5820	5820	0
262	20231219	160600	560186660	5820	5820	5820	5820	0
263	20231219	160500	560186660	5820	5820	5820	5820	0
264	20231219	160400	560186660	5820	5820	5820	5820	0
265	20231219	160300	560186660	5820	5820	5820	5820	0
266	20231219	160200	560186660	5820	5820	5820	5820	0
267	20231219	160100	560186660	5820	5820	5820	5820	0
268	20231219	160000	560186660	5820	5820	5820	5820	0
269	20231219	155900	560186660	5820	5820	5820	5820	0
270	20231219	155800	560186660	5820	5820	5820	5820	0
271	20231219	155700	560186660	5820	5820	5820	5820	0
272	20231219	155600	560186660	5820	5820	5820	5820	444
273	20231219	155500	560186660	5820	5820	5820	5820	0
274	20231219	155400	560186660	5820	5820	5820	5820	0
275	20231219	155300	560186660	5820	5820	5820	5820	0
276	20231219	155200	560186660	5820	5820	5820	5820	0
277	20231219	155100	560186660	5820	5820	5820	5820	0
278	20231219	155000	560186660	5820	5820	5820	5820	0
279	20231219	154900	560186660	5820	5820	5820	5820	0
280	20231219	154800	560186660	5820	5820	5820	5820	0
281	20231219	154700	560186660	5820	5820	5820	5820	0
282	20231219	154600	560186660	5820	5820	5820	5820	0
283	20231219	154500	560186660	5820	5820	5820	5820	0
284	20231219	154400	560186660	5820	5820	5820	5820	0
285	20231219	154300	560186660	5820	5820	5820	5820	0
286	20231219	154200	560186660	5820	5820	5820	5820	0
287	20231219	154100	560186660	5820	5820	5820	5820	0
288	20231219	154000	560186660	5820	5820	5820	5820	0
289	20231219	153900	560186660	5820	5820	5820	5820	0
290	20231219	153800	560186660	5820	5820	5820	5820	0
291	20231219	153700	560186660	5820	5820	5820	5820	0
292	20231219	153600	560186660	5820	5820	5820	5820	0
293	20231219	153500	560186660	5820	5820	5820	5820	0
294	20231219	153400	560186660	5820	5820	5820	5820	0
295	20231219	153300	560186660	5820	5820	5820	5820	0
296	20231219	153200	560186660	5820	5820	5820	5820	0
297	20231219	153100	560186660	5820	5820	5820	5820	0
298	20231219	153000	560186660	5820	5820	5820	5820	444
299	20231219	152900	557602580	5820	5820	5820	5820	0
300	20231219	152800	557602580	5820	5820	5820	5820	0
301	20231219	152700	557602580	5820	5820	5820	5820	0
302	20231219	152600	557602580	5820	5820	5820	5820	0
303	20231219	152500	557602580	5820	5820	5820	5820	0
304	20231219	152400	557602580	5820	5820	5820	5820	0
305	20231219	152300	557602580	5820	5820	5820	5820	0
306	20231219	152200	557602580	5820	5820	5820	5820	0
307	20231219	152100	557602580	5820	5820	5820	5820	0
308	20231219	152000	557602580	5820	5820	5820	5820	0
309	20231219	151900	557602580	5820	5820	5820	5820	13
310	20231219	151800	557526920	5820	5820	5820	5820	4
311	20231219	151700	557503640	5820	5810	5820	5760	1556
312	20231219	151600	548524180	5820	5820	5820	5810	63
313	20231219	151500	548158120	5820	5820	5820	5820	1
314	20231219	151400	548152300	5810	5810	5810	5810	0
315	20231219	151300	548152300	5810	5810	5810	5810	0
316	20231219	151200	548152300	5810	5810	5810	5810	0
317	20231219	151100	548152300	5810	5770	5810	5770	4
318	20231219	151000	548129140	5820	5800	5820	5770	6176
319	20231219	150900	512445030	5790	5800	5800	5790	400
320	20231219	150800	510128030	5800	5810	5810	5800	1408
321	20231219	150700	501959310	5810	5810	5810	5810	766
322	20231219	150600	497508850	5810	5820	5820	5810	194
323	20231219	150500	496381510	5820	5820	5820	5820	0
324	20231219	150400	496381510	5820	5830	5830	5820	49
325	20231219	150300	496096080	5830	5830	5830	5830	302
326	20231219	150200	494335420	5840	5840	5840	5840	0
327	20231219	150100	494335420	5840	5840	5840	5840	0
328	20231219	150000	494335420	5840	5840	5840	5840	0
329	20231219	145900	494335420	5840	5840	5840	5840	10
330	20231219	145800	494277020	5820	5820	5820	5820	8
331	20231219	145700	494230460	5830	5830	5830	5830	0
332	20231219	145600	494230460	5830	5830	5830	5830	200
333	20231219	145500	493064460	5840	5840	5840	5840	0
334	20231219	145400	493064460	5840	5840	5840	5840	0
335	20231219	145300	493064460	5840	5840	5840	5840	3
336	20231219	145200	493046940	5810	5810	5810	5810	0
337	20231219	145100	493046940	5810	5810	5810	5810	0
338	20231219	145000	493046940	5810	5810	5810	5810	0
339	20231219	144900	493046940	5810	5820	5820	5810	600
340	20231219	144800	489557420	5840	5840	5840	5840	30
341	20231219	144700	489382220	5840	5840	5840	5840	3
342	20231219	144600	489364700	5840	5840	5840	5840	4
343	20231219	144500	489341340	5840	5840	5840	5840	96
344	20231219	144400	488780700	5840	5840	5840	5840	451
345	20231219	144300	486146860	5840	5840	5840	5840	0
346	20231219	144200	486146860	5840	5840	5840	5840	87
347	20231219	144100	485638780	5840	5840	5840	5840	0
348	20231219	144000	485638780	5840	5840	5840	5840	0
349	20231219	143900	485638780	5840	5840	5840	5840	1
350	20231219	143800	485632940	5830	5830	5830	5820	300
351	20231219	143700	483883950	5830	5830	5830	5830	50
352	20231219	143600	483592450	5830	5830	5830	5830	15
353	20231219	143500	483505000	5820	5820	5820	5820	0
354	20231219	143400	483505000	5820	5820	5820	5820	89
355	20231219	143300	482987020	5810	5810	5810	5810	7
356	20231219	143200	482946350	5830	5830	5830	5830	0
357	20231219	143100	482946350	5830	5810	5830	5810	105
358	20231219	143000	482336200	5840	5840	5840	5840	0
359	20231219	142900	482336200	5840	5840	5840	5840	0
360	20231219	142800	482336200	5840	5840	5840	5840	1
361	20231219	142700	482330360	5840	5840	5840	5840	252
362	20231219	142600	480858680	5840	5830	5840	5830	89
363	20231219	142500	480339020	5830	5830	5830	5830	933
364	20231219	142400	474899630	5830	5830	5830	5830	204
365	20231219	142300	473710310	5830	5800	5830	5800	1105
366	20231219	142200	467301160	5800	5800	5800	5800	0
367	20231219	142100	467301160	5800	5800	5800	5800	0
368	20231219	142000	467301160	5800	5800	5800	5800	1529
369	20231219	141900	458432960	5800	5830	5830	5800	1039
370	20231219	141800	452404750	5830	5830	5830	5830	11
371	20231219	141700	452340620	5800	5800	5800	5800	12
372	20231219	141600	452271020	5830	5830	5830	5830	0
373	20231219	141500	452271020	5830	5830	5830	5830	0
374	20231219	141400	452271020	5830	5830	5830	5830	1
375	20231219	141300	452265190	5830	5830	5830	5830	50
376	20231219	141200	451973690	5830	5830	5830	5830	0
377	20231219	141100	451973690	5830	5830	5830	5830	0
378	20231219	141000	451973690	5830	5830	5830	5830	0
379	20231219	140900	451973690	5830	5830	5830	5830	0
380	20231219	140800	451973690	5830	5830	5830	5830	1
381	20231219	140700	451967860	5830	5830	5830	5830	0
382	20231219	140600	451967860	5830	5800	5830	5790	561
383	20231219	140500	448719280	5820	5820	5820	5820	0
384	20231219	140400	448719280	5820	5820	5820	5820	0
385	20231219	140300	448719280	5820	5820	5820	5820	0
386	20231219	140200	448719280	5820	5820	5820	5820	0
387	20231219	140100	448719280	5820	5820	5820	5820	0
388	20231219	140000	448719280	5820	5820	5820	5820	0
389	20231219	135900	448719280	5820	5820	5820	5820	0
390	20231219	135800	448719280	5820	5810	5820	5810	233
391	20231219	135700	447363670	5780	5780	5780	5780	200
392	20231219	135600	446207670	5780	5790	5790	5780	1574
393	20231219	135500	437100490	5790	5790	5790	5790	491
394	20231219	135400	434257600	5780	5780	5780	5780	42
395	20231219	135300	434014840	5790	5790	5790	5790	0
396	20231219	135200	434014840	5790	5790	5790	5790	269
397	20231219	135100	432457330	5790	5790	5790	5790	200
398	20231219	135000	431299330	5790	5800	5800	5790	688
399	20231219	134900	427313990	5810	5810	5810	5810	0
400	20231219	134800	427313990	5810	5810	5810	5810	0
401	20231219	134700	427313990	5810	5810	5810	5810	0
402	20231219	134600	427313990	5810	5810	5810	5810	15
403	20231219	134500	427226840	5820	5820	5820	5820	0
404	20231219	134400	427226840	5820	5820	5820	5820	113
405	20231219	134300	426569180	5810	5810	5810	5810	60
406	20231219	134200	426220580	5810	5810	5810	5810	0
407	20231219	134100	426220580	5810	5810	5810	5810	0
408	20231219	134000	426220580	5810	5810	5810	5810	0
409	20231219	133900	426220580	5810	5810	5810	5810	0
410	20231219	133800	426220580	5810	5810	5810	5810	0
411	20231219	133700	426220580	5810	5810	5810	5810	0
412	20231219	133600	426220580	5810	5810	5810	5810	0
413	20231219	133500	426220580	5810	5810	5810	5810	0
414	20231219	133400	426220580	5810	5810	5810	5810	0
415	20231219	133300	426220580	5810	5810	5810	5810	1
416	20231219	133200	426214770	5790	5790	5790	5790	0
417	20231219	133100	426214770	5790	5790	5790	5790	200
418	20231219	133000	425056770	5790	5790	5790	5790	65
419	20231219	132900	424680420	5790	5780	5800	5780	222
420	20231219	132800	423393480	5780	5790	5790	5780	363
421	20231219	132700	421295290	5780	5790	5790	5780	112
422	20231219	132600	420647880	5790	5790	5790	5790	1
423	20231219	132500	420642090	5790	5790	5790	5790	55
424	20231219	132400	420323640	5800	5800	5800	5800	0
425	20231219	132300	420323640	5800	5800	5800	5800	0
426	20231219	132200	420323640	5800	5800	5800	5800	0
427	20231219	132100	420323640	5800	5790	5800	5790	17
428	20231219	132000	420225200	5790	5800	5800	5790	14
429	20231219	131900	420144130	5790	5790	5790	5790	0
430	20231219	131800	420144130	5790	5790	5790	5790	0
431	20231219	131700	420144130	5790	5790	5790	5790	0
432	20231219	131600	420144130	5790	5790	5790	5790	0
433	20231219	131500	420144130	5790	5790	5790	5790	0
434	20231219	131400	420144130	5790	5790	5790	5790	0
435	20231219	131300	420144130	5790	5790	5790	5790	0
436	20231219	131200	420144130	5790	5790	5790	5790	0
437	20231219	131100	420144130	5790	5790	5790	5790	1
438	20231219	131000	420138340	5790	5790	5790	5790	89
439	20231219	130900	419623030	5790	5790	5790	5790	1
440	20231219	130800	419617240	5790	5790	5790	5790	1
441	20231219	130700	419611450	5790	5790	5790	5790	0
442	20231219	130600	419611450	5790	5800	5800	5790	12
443	20231219	130500	419541960	5800	5800	5800	5800	0
444	20231219	130400	419541960	5800	5800	5800	5800	284
445	20231219	130300	417894760	5800	5800	5800	5800	0
446	20231219	130200	417894760	5800	5800	5800	5800	56
447	20231219	130100	417569960	5820	5820	5820	5820	0
448	20231219	130000	417569960	5820	5820	5820	5820	0
449	20231219	125900	417569960	5820	5820	5820	5820	1
450	20231219	125800	417564140	5820	5820	5820	5820	0
451	20231219	125700	417564140	5820	5820	5820	5820	1
452	20231219	125600	417558320	5800	5780	5800	5780	365
453	20231219	125500	415448520	5800	5800	5800	5800	1
454	20231219	125400	415442720	5780	5780	5780	5780	0
455	20231219	125300	415442720	5780	5780	5780	5780	5
456	20231219	125200	415413820	5770	5780	5780	5770	500
457	20231219	125100	412528120	5800	5800	5800	5800	2210
458	20231219	125000	399710120	5770	5770	5770	5770	0
459	20231219	124900	399710120	5770	5770	5770	5770	19
460	20231219	124800	399600490	5800	5800	5800	5800	0
461	20231219	124700	399600490	5800	5800	5800	5800	0
462	20231219	124600	399600490	5800	5770	5800	5770	201
463	20231219	124500	398440690	5770	5770	5770	5770	0
464	20231219	124400	398440690	5770	5770	5770	5770	0
465	20231219	124300	398440690	5770	5780	5780	5770	1100
466	20231219	124200	392092650	5780	5800	5800	5780	4
467	20231219	124100	392069470	5770	5770	5770	5770	0
468	20231219	124000	392069470	5770	5770	5770	5770	0
469	20231219	123900	392069470	5770	5790	5790	5770	1701
470	20231219	123800	382238060	5780	5780	5780	5780	0
471	20231219	123700	382238060	5780	5780	5780	5780	0
472	20231219	123600	382238060	5780	5780	5780	5780	0
473	20231219	123500	382238060	5780	5780	5780	5780	0
474	20231219	123400	382238060	5780	5780	5780	5780	226
475	20231219	123300	380931780	5780	5780	5780	5780	1
476	20231219	123200	380926000	5800	5800	5800	5800	0
477	20231219	123100	380926000	5800	5800	5800	5800	0
478	20231219	123000	380926000	5800	5800	5800	5800	1
479	20231219	122900	380920200	5790	5790	5790	5790	0
480	20231219	122800	380920200	5790	5790	5790	5790	48
481	20231219	122700	380642280	5780	5780	5780	5780	157
482	20231219	122600	379734820	5780	5780	5780	5780	1759
483	20231219	122500	369567800	5790	5780	5790	5780	44
484	20231219	122400	369313070	5790	5780	5790	5780	51
485	20231219	122300	369018280	5790	5790	5790	5790	0
486	20231219	122200	369018280	5790	5790	5790	5790	24
487	20231219	122100	368879320	5790	5780	5790	5780	32
488	20231219	122000	368694350	5790	5790	5790	5790	1
489	20231219	121900	368688560	5780	5790	5790	5780	140
490	20231219	121800	367879120	5800	5800	5800	5800	1
491	20231219	121700	367873320	5790	5790	5790	5790	1
492	20231219	121600	367867530	5780	5780	5780	5780	0
493	20231219	121500	367867530	5780	5780	5780	5780	10
494	20231219	121400	367809730	5780	5800	5800	5780	210
495	20231219	121300	366595170	5780	5780	5780	5780	1
496	20231219	121200	366589390	5780	5780	5780	5780	1
497	20231219	121100	366583610	5780	5790	5790	5780	305
498	20231219	121000	364819030	5790	5800	5830	5790	261
499	20231219	120900	363307540	5800	5800	5800	5800	3
500	20231219	120800	363290140	5830	5830	5830	5830	15
501	20231219	120700	363202690	5830	5830	5830	5830	0
502	20231219	120600	363202690	5830	5820	5830	5820	3024
503	20231219	120500	345572790	5800	5800	5800	5800	38
504	20231219	120400	345352390	5800	5800	5800	5800	0
505	20231219	120300	345352390	5800	5800	5800	5800	0
506	20231219	120200	345352390	5800	5800	5800	5800	1
507	20231219	120100	345346590	5780	5780	5780	5780	3398
508	20231219	120000	325706150	5780	5780	5780	5780	290
509	20231219	115900	324029950	5780	5780	5780	5780	283
510	20231219	115800	322394210	5780	5810	5810	5780	4893
511	20231219	115700	294079920	5810	5820	5820	5810	2178
512	20231219	115600	281413960	5820	5820	5820	5820	20
513	20231219	115500	281297560	5830	5830	5830	5830	0
514	20231219	115400	281297560	5830	5830	5830	5830	0
515	20231219	115300	281297560	5830	5830	5830	5830	0
516	20231219	115200	281297560	5830	5830	5830	5830	0
517	20231219	115100	281297560	5830	5830	5830	5830	0
518	20231219	115000	281297560	5830	5830	5830	5830	82
519	20231219	114900	280819500	5830	5830	5830	5830	0
520	20231219	114800	280819500	5830	5830	5830	5830	16
521	20231219	114700	280726220	5830	5830	5830	5830	0
522	20231219	114600	280726220	5830	5830	5830	5830	53
523	20231219	114500	280417230	5830	5830	5830	5830	1
524	20231219	114400	280411400	5830	5830	5830	5830	146
525	20231219	114300	279560220	5830	5830	5830	5830	100
526	20231219	114200	278977220	5830	5830	5830	5830	586
527	20231219	114100	275560840	5840	5840	5840	5840	0
528	20231219	114000	275560840	5840	5840	5840	5840	1
529	20231219	113900	275555000	5840	5840	5840	5840	1
530	20231219	113800	275549160	5830	5840	5840	5830	109
531	20231219	113700	274912690	5840	5840	5840	5840	0
532	20231219	113600	274912690	5840	5840	5840	5840	10
533	20231219	113500	274854290	5830	5820	5830	5820	45
534	20231219	113400	274591990	5840	5840	5840	5840	38
535	20231219	113300	274370070	5850	5850	5850	5850	0
536	20231219	113200	274370070	5850	5850	5850	5850	31
537	20231219	113100	274188720	5840	5840	5840	5840	91
538	20231219	113000	273657280	5840	5840	5840	5840	108
539	20231219	112900	273026560	5840	5840	5840	5840	1
540	20231219	112800	273020720	5810	5840	5840	5810	133
541	20231219	112700	272246760	5850	5850	5850	5850	0
542	20231219	112600	272246760	5850	5850	5850	5850	1
543	20231219	112500	272240910	5850	5850	5850	5850	3
544	20231219	112400	272223360	5850	5850	5850	5850	8
545	20231219	112300	272176560	5850	5850	5850	5850	1
546	20231219	112200	272170710	5850	5850	5850	5850	0
547	20231219	112100	272170710	5850	5850	5850	5850	1
548	20231219	112000	272164860	5810	5810	5810	5810	0
549	20231219	111900	272164860	5810	5810	5810	5810	600
550	20231219	111800	268678860	5810	5810	5810	5810	0
551	20231219	111700	268678860	5810	5810	5810	5810	0
552	20231219	111600	268678860	5810	5810	5810	5810	100
553	20231219	111500	268097860	5810	5810	5810	5810	0
554	20231219	111400	268097860	5810	5810	5810	5810	0
555	20231219	111300	268097860	5810	5810	5810	5810	0
556	20231219	111200	268097860	5810	5810	5810	5810	0
557	20231219	111100	268097860	5810	5810	5810	5810	0
558	20231219	111000	268097860	5810	5820	5840	5810	854
559	20231219	110900	263136050	5820	5820	5820	5820	1
560	20231219	110800	263130230	5840	5840	5840	5840	0
561	20231219	110700	263130230	5840	5840	5840	5840	1
562	20231219	110600	263124390	5810	5810	5810	5810	0
563	20231219	110500	263124390	5810	5810	5810	5810	0
564	20231219	110400	263124390	5810	5810	5810	5810	0
565	20231219	110300	263124390	5810	5810	5810	5810	0
566	20231219	110200	263124390	5810	5810	5810	5810	120
567	20231219	110100	262427190	5810	5810	5810	5810	209
568	20231219	110000	261212900	5810	5820	5820	5810	527
569	20231219	105900	258151020	5810	5810	5810	5810	1
570	20231219	105800	258145210	5850	5850	5850	5850	0
571	20231219	105700	258145210	5850	5850	5850	5850	0
572	20231219	105600	258145210	5850	5850	5850	5850	27
573	20231219	105500	257987260	5850	5850	5850	5850	0
574	20231219	105400	257987260	5850	5850	5850	5850	0
575	20231219	105300	257987260	5850	5850	5850	5850	0
576	20231219	105200	257987260	5850	5850	5850	5850	0
577	20231219	105100	257987260	5850	5850	5850	5850	1
578	20231219	105000	257981410	5810	5810	5810	5810	1
579	20231219	104900	257975600	5810	5820	5820	5810	122
580	20231219	104800	257266700	5820	5820	5820	5820	1
581	20231219	104700	257260880	5820	5830	5830	5820	62
582	20231219	104600	256899980	5840	5850	5850	5840	6
583	20231219	104500	256864930	5850	5850	5850	5850	9
584	20231219	104400	256812280	5860	5860	5860	5860	0
585	20231219	104300	256812280	5860	5860	5860	5860	0
586	20231219	104200	256812280	5860	5860	5860	5860	0
587	20231219	104100	256812280	5860	5860	5860	5860	0
588	20231219	104000	256812280	5860	5860	5860	5860	0
589	20231219	103900	256812280	5860	5850	5860	5850	8
590	20231219	103800	256765470	5850	5850	5850	5850	0
591	20231219	103700	256765470	5850	5850	5850	5850	5
592	20231219	103600	256736220	5860	5860	5860	5860	0
593	20231219	103500	256736220	5860	5860	5860	5860	1
594	20231219	103400	256730360	5860	5860	5860	5860	2
595	20231219	103300	256718640	5880	5880	5880	5880	0
596	20231219	103200	256718640	5880	5880	5880	5880	14
597	20231219	103100	256636320	5880	5880	5880	5880	1
598	20231219	103000	256630440	5880	5880	5880	5880	0
599	20231219	102900	256630440	5880	5870	5880	5870	1353
600	20231219	102800	248688310	5860	5850	5860	5850	526
601	20231219	102700	245606220	5850	5850	5850	5850	14
602	20231219	102600	245524320	5790	5830	5830	5790	1949
603	20231219	102500	234204350	5830	5850	5850	5830	5
604	20231219	102400	234175170	5860	5860	5860	5860	0
605	20231219	102300	234175170	5860	5850	5860	5850	50
606	20231219	102200	233882660	5850	5850	5850	5850	1
607	20231219	102100	233876810	5860	5860	5860	5860	3059
608	20231219	102000	215951070	5860	5860	5860	5860	0
609	20231219	101900	215951070	5860	5860	5860	5860	0
610	20231219	101800	215951070	5860	5860	5860	5860	0
611	20231219	101700	215951070	5860	5860	5860	5860	0
612	20231219	101600	215951070	5860	5860	5860	5860	0
613	20231219	101500	215951070	5860	5860	5860	5860	3854
614	20231219	101400	193366630	5800	5850	5850	5800	1300
615	20231219	101300	185821560	5870	5870	5870	5870	0
616	20231219	101200	185821560	5870	5870	5870	5870	1
617	20231219	101100	185815690	5840	5840	5840	5840	48
618	20231219	101000	185535370	5810	5830	5840	5810	602
619	20231219	100900	182033420	5840	5850	5850	5840	2
620	20231219	100800	182021730	5850	5850	5860	5850	101
621	20231219	100700	181429910	5860	5860	5860	5860	1
622	20231219	100600	181424050	5810	5820	5820	5810	500
623	20231219	100500	178516050	5860	5820	5860	5810	349
624	20231219	100400	176487810	5810	5830	5830	5810	500
625	20231219	100300	173578250	5830	5840	5840	5830	607
626	20231219	100200	170039210	5840	5850	5850	5840	300
627	20231219	100100	168287110	5870	5870	5870	5870	1
628	20231219	100000	168281240	5870	5840	5870	5830	780
629	20231219	095900	163725730	5850	5850	5850	5850	2
630	20231219	095800	163714030	5860	5860	5860	5860	0
631	20231219	095700	163714030	5860	5860	5860	5860	1
632	20231219	095600	163708170	5830	5840	5840	5830	200
633	20231219	095500	162542150	5840	5850	5850	5840	2370
634	20231219	095400	148701340	5840	5850	5850	5840	3000
635	20231219	095300	131181290	5860	5860	5860	5860	0
636	20231219	095200	131181290	5860	5860	5860	5860	20
637	20231219	095100	131064090	5860	5860	5860	5860	1
638	20231219	095000	131058230	5850	5850	5850	5850	1
639	20231219	094900	131052380	5840	5840	5860	5840	303
640	20231219	094800	129282840	5830	5840	5840	5830	548
641	20231219	094700	126085020	5840	5850	5850	5840	100
642	20231219	094600	125500490	5860	5860	5870	5850	589
643	20231219	094500	122050820	5860	5860	5860	5860	50
644	20231219	094400	121757820	5870	5860	5870	5860	300
645	20231219	094300	119996870	5870	5870	5870	5870	84
646	20231219	094200	119503790	5860	5860	5860	5860	0
647	20231219	094100	119503790	5860	5860	5860	5860	67
648	20231219	094000	119111170	5860	5850	5860	5850	50
649	20231219	093900	118818200	5870	5870	5870	5870	2
650	20231219	093800	118806460	5870	5840	5870	5840	227
651	20231219	093700	117480750	5840	5840	5840	5840	0
652	20231219	093600	117480750	5840	5860	5860	5840	927
653	20231219	093500	112058490	5860	5880	5880	5860	107
654	20231219	093400	111431380	5880	5870	5880	5870	203
655	20231219	093300	110239760	5850	5850	5850	5850	0
656	20231219	093200	110239760	5850	5880	5880	5850	860
657	20231219	093100	105204820	5870	5870	5870	5870	50
658	20231219	093000	104911320	5880	5880	5880	5880	1
659	20231219	092900	104905440	5890	5870	5900	5870	308
660	20231219	092800	103094230	5870	5870	5870	5870	0
661	20231219	092700	103094230	5870	5860	5870	5860	11
662	20231219	092600	103029670	5870	5870	5870	5870	200
663	20231219	092500	101855670	5860	5860	5860	5860	1795
664	20231219	092400	91336970	5800	5860	5860	5800	2022
665	20231219	092300	79600870	5860	5810	5890	5810	349
666	20231219	092200	77558900	5820	5820	5820	5810	470
667	20231219	092100	74826500	5810	5810	5810	5810	0
668	20231219	092000	74826500	5810	5810	5810	5810	92
669	20231219	091900	74291980	5810	5780	5810	5780	1190
670	20231219	091800	67378110	5780	5780	5780	5780	245
671	20231219	091700	65962010	5780	5780	5810	5780	723
672	20231219	091600	61783040	5770	5800	5800	5770	580
673	20231219	091500	58427650	5780	5780	5780	5780	57
674	20231219	091400	58098190	5780	5780	5780	5780	64
675	20231219	091300	57728270	5780	5790	5790	5770	232
676	20231219	091200	56387360	5780	5790	5790	5780	1650
677	20231219	091100	46843760	5810	5800	5810	5800	56
678	20231219	091000	46518850	5790	5800	5800	5790	41
679	20231219	090900	46281330	5800	5800	5800	5790	391
680	20231219	090800	44017170	5810	5810	5810	5810	0
681	20231219	090700	44017170	5810	5790	5810	5790	2737
682	20231219	090600	28154220	5790	5810	5810	5790	269
683	20231219	090500	26594300	5810	5800	5850	5800	359
684	20231219	090400	24495620	5780	5790	5790	5780	189
685	20231219	090300	23403190	5790	5790	5790	5790	615
686	20231219	090200	19842340	5790	5790	5790	5750	1505
687	20231219	090100	11180810	5790	5830	5830	5770	916
688	20231219	090000	5877230	5830	5860	5860	5830	994