KissMeData/046440/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192600	499126320	5640	5640	5640	5640	4609
3	20231221	192500	499126320	5640	5640	5640	5640	0
4	20231221	192400	499126320	5640	5640	5640	5640	0
5	20231221	192300	499126320	5640	5640	5640	5640	0
6	20231221	192200	499126320	5640	5640	5640	5640	0
7	20231221	192100	499126320	5640	5640	5640	5640	0
8	20231221	192000	499126320	5640	5640	5640	5640	0
9	20231221	191900	499126320	5640	5640	5640	5640	0
10	20231221	191800	499126320	5640	5640	5640	5640	0
11	20231221	191700	499126320	5640	5640	5640	5640	0
12	20231221	191600	499126320	5640	5640	5640	5640	0
13	20231221	191500	499126320	5640	5640	5640	5640	0
14	20231221	191400	499126320	5640	5640	5640	5640	0
15	20231221	191300	499126320	5640	5640	5640	5640	0
16	20231221	191200	499126320	5640	5640	5640	5640	0
17	20231221	191100	499126320	5640	5640	5640	5640	0
18	20231221	191000	499126320	5640	5640	5640	5640	0
19	20231221	190900	499126320	5640	5640	5640	5640	0
20	20231221	190800	499126320	5640	5640	5640	5640	0
21	20231221	190700	499126320	5640	5640	5640	5640	0
22	20231221	190600	499126320	5640	5640	5640	5640	0
23	20231221	190500	499126320	5640	5640	5640	5640	0
24	20231221	190400	499126320	5640	5640	5640	5640	0
25	20231221	190300	499126320	5640	5640	5640	5640	0
26	20231221	190200	499126320	5640	5640	5640	5640	0
27	20231221	190100	499126320	5640	5640	5640	5640	0
28	20231221	190000	499126320	5640	5640	5640	5640	0
29	20231221	185900	499126320	5640	5640	5640	5640	0
30	20231221	185800	499126320	5640	5640	5640	5640	0
31	20231221	185700	499126320	5640	5640	5640	5640	0
32	20231221	185600	499126320	5640	5640	5640	5640	4609
33	20231221	185500	499126320	5640	5640	5640	5640	0
34	20231221	185400	499126320	5640	5640	5640	5640	0
35	20231221	185300	499126320	5640	5640	5640	5640	0
36	20231221	185200	499126320	5640	5640	5640	5640	0
37	20231221	185100	499126320	5640	5640	5640	5640	0
38	20231221	185000	499126320	5640	5640	5640	5640	0
39	20231221	184900	499126320	5640	5640	5640	5640	0
40	20231221	184800	499126320	5640	5640	5640	5640	0
41	20231221	184700	499126320	5640	5640	5640	5640	0
42	20231221	184600	499126320	5640	5640	5640	5640	0
43	20231221	184500	499126320	5640	5640	5640	5640	0
44	20231221	184400	499126320	5640	5640	5640	5640	0
45	20231221	184300	499126320	5640	5640	5640	5640	0
46	20231221	184200	499126320	5640	5640	5640	5640	0
47	20231221	184100	499126320	5640	5640	5640	5640	0
48	20231221	184000	499126320	5640	5640	5640	5640	0
49	20231221	183900	499126320	5640	5640	5640	5640	0
50	20231221	183800	499126320	5640	5640	5640	5640	0
51	20231221	183700	499126320	5640	5640	5640	5640	0
52	20231221	183600	499126320	5640	5640	5640	5640	0
53	20231221	183500	499126320	5640	5640	5640	5640	0
54	20231221	183400	499126320	5640	5640	5640	5640	0
55	20231221	183300	499126320	5640	5640	5640	5640	0
56	20231221	183200	499126320	5640	5640	5640	5640	0
57	20231221	183100	499126320	5640	5640	5640	5640	0
58	20231221	183000	499126320	5640	5640	5640	5640	0
59	20231221	182900	499126320	5640	5640	5640	5640	0
60	20231221	182800	499126320	5640	5640	5640	5640	0
61	20231221	182700	499126320	5640	5640	5640	5640	0
62	20231221	182600	499126320	5640	5640	5640	5640	4609
63	20231221	182500	499126320	5640	5640	5640	5640	0
64	20231221	182400	499126320	5640	5640	5640	5640	0
65	20231221	182300	499126320	5640	5640	5640	5640	0
66	20231221	182200	499126320	5640	5640	5640	5640	0
67	20231221	182100	499126320	5640	5640	5640	5640	0
68	20231221	182000	499126320	5640	5640	5640	5640	0
69	20231221	181900	499126320	5640	5640	5640	5640	0
70	20231221	181800	499126320	5640	5640	5640	5640	0
71	20231221	181700	499126320	5640	5640	5640	5640	0
72	20231221	181600	499126320	5640	5640	5640	5640	0
73	20231221	181500	499126320	5640	5640	5640	5640	0
74	20231221	181400	499126320	5640	5640	5640	5640	0
75	20231221	181300	499126320	5640	5640	5640	5640	0
76	20231221	181200	499126320	5640	5640	5640	5640	0
77	20231221	181100	499126320	5640	5640	5640	5640	0
78	20231221	181000	499126320	5640	5640	5640	5640	0
79	20231221	180900	499126320	5640	5640	5640	5640	0
80	20231221	180800	499126320	5640	5640	5640	5640	0
81	20231221	180700	499126320	5640	5640	5640	5640	0
82	20231221	180600	499126320	5640	5640	5640	5640	0
83	20231221	180500	499126320	5640	5640	5640	5640	0
84	20231221	180400	499126320	5640	5640	5640	5640	0
85	20231221	180300	499126320	5640	5640	5640	5640	0
86	20231221	180200	499126320	5640	5640	5640	5640	0
87	20231221	180100	499126320	5640	5640	5640	5640	0
88	20231221	180000	499126320	5640	5640	5640	5640	0
89	20231221	175900	499126320	5640	5640	5640	5640	0
90	20231221	175800	499126320	5640	5640	5640	5640	0
91	20231221	175700	499126320	5640	5640	5640	5640	0
92	20231221	175600	499126320	5640	5640	5640	5640	4609
93	20231221	175500	499126320	5640	5640	5640	5640	0
94	20231221	175400	499126320	5640	5640	5640	5640	0
95	20231221	175300	499126320	5640	5640	5640	5640	0
96	20231221	175200	499126320	5640	5640	5640	5640	0
97	20231221	175100	499126320	5640	5640	5640	5640	0
98	20231221	175000	499126320	5640	5640	5640	5640	0
99	20231221	174900	499126320	5640	5640	5640	5640	0
100	20231221	174800	499126320	5640	5640	5640	5640	0
101	20231221	174700	499126320	5640	5640	5640	5640	0
102	20231221	174600	499126320	5640	5640	5640	5640	0
103	20231221	174500	499126320	5640	5640	5640	5640	0
104	20231221	174400	499126320	5640	5640	5640	5640	0
105	20231221	174300	499126320	5640	5640	5640	5640	0
106	20231221	174200	499126320	5640	5640	5640	5640	0
107	20231221	174100	499126320	5640	5640	5640	5640	0
108	20231221	174000	499126320	5640	5640	5640	5640	0
109	20231221	173900	499126320	5640	5640	5640	5640	0
110	20231221	173800	499126320	5640	5640	5640	5640	0
111	20231221	173700	499126320	5640	5640	5640	5640	0
112	20231221	173600	499126320	5640	5640	5640	5640	0
113	20231221	173500	499126320	5640	5640	5640	5640	0
114	20231221	173400	499126320	5640	5640	5640	5640	0
115	20231221	173300	499126320	5640	5640	5640	5640	0
116	20231221	173200	499126320	5640	5640	5640	5640	0
117	20231221	173100	499126320	5640	5640	5640	5640	0
118	20231221	173000	499126320	5640	5640	5640	5640	0
119	20231221	172900	499126320	5640	5640	5640	5640	0
120	20231221	172800	499126320	5640	5640	5640	5640	0
121	20231221	172700	499126320	5640	5640	5640	5640	0
122	20231221	172600	499126320	5640	5640	5640	5640	4609
123	20231221	172500	499126320	5640	5640	5640	5640	0
124	20231221	172400	499126320	5640	5640	5640	5640	0
125	20231221	172300	499126320	5640	5640	5640	5640	0
126	20231221	172200	499126320	5640	5640	5640	5640	0
127	20231221	172100	499126320	5640	5640	5640	5640	0
128	20231221	172000	499126320	5640	5640	5640	5640	0
129	20231221	171900	499126320	5640	5640	5640	5640	0
130	20231221	171800	499126320	5640	5640	5640	5640	0
131	20231221	171700	499126320	5640	5640	5640	5640	0
132	20231221	171600	499126320	5640	5640	5640	5640	0
133	20231221	171500	499126320	5640	5640	5640	5640	0
134	20231221	171400	499126320	5640	5640	5640	5640	0
135	20231221	171300	499126320	5640	5640	5640	5640	0
136	20231221	171200	499126320	5640	5640	5640	5640	0
137	20231221	171100	499126320	5640	5640	5640	5640	0
138	20231221	171000	499126320	5640	5640	5640	5640	0
139	20231221	170900	499126320	5640	5640	5640	5640	0
140	20231221	170800	499126320	5640	5640	5640	5640	0
141	20231221	170700	499126320	5640	5640	5640	5640	0
142	20231221	170600	499126320	5640	5640	5640	5640	0
143	20231221	170500	499126320	5640	5640	5640	5640	0
144	20231221	170400	499126320	5640	5640	5640	5640	0
145	20231221	170300	499126320	5640	5640	5640	5640	0
146	20231221	170200	499126320	5640	5640	5640	5640	0
147	20231221	170100	499126320	5640	5640	5640	5640	0
148	20231221	170000	499126320	5640	5640	5640	5640	0
149	20231221	165900	499126320	5640	5640	5640	5640	0
150	20231221	165800	499126320	5640	5640	5640	5640	0
151	20231221	165700	499126320	5640	5640	5640	5640	0
152	20231221	165600	499126320	5640	5640	5640	5640	4609
153	20231221	165500	499126320	5640	5640	5640	5640	0
154	20231221	165400	499126320	5640	5640	5640	5640	0
155	20231221	165300	499126320	5640	5640	5640	5640	0
156	20231221	165200	499126320	5640	5640	5640	5640	0
157	20231221	165100	499126320	5640	5640	5640	5640	0
158	20231221	165000	499126320	5640	5640	5640	5640	0
159	20231221	164900	499126320	5640	5640	5640	5640	0
160	20231221	164800	499126320	5640	5640	5640	5640	0
161	20231221	164700	499126320	5640	5640	5640	5640	0
162	20231221	164600	499126320	5640	5640	5640	5640	0
163	20231221	164500	499126320	5640	5640	5640	5640	0
164	20231221	164400	499126320	5640	5640	5640	5640	0
165	20231221	164300	499126320	5640	5640	5640	5640	0
166	20231221	164200	499126320	5640	5640	5640	5640	0
167	20231221	164100	499126320	5640	5640	5640	5640	0
168	20231221	164000	499126320	5640	5640	5640	5640	0
169	20231221	163900	499126320	5640	5640	5640	5640	0
170	20231221	163800	499126320	5640	5640	5640	5640	0
171	20231221	163700	499126320	5640	5640	5640	5640	0
172	20231221	163600	499126320	5640	5640	5640	5640	0
173	20231221	163500	499126320	5640	5640	5640	5640	0
174	20231221	163400	499126320	5640	5640	5640	5640	0
175	20231221	163300	499126320	5640	5640	5640	5640	0
176	20231221	163200	499126320	5640	5640	5640	5640	0
177	20231221	163100	499126320	5640	5640	5640	5640	0
178	20231221	163000	499126320	5640	5640	5640	5640	0
179	20231221	162900	499126320	5640	5640	5640	5640	0
180	20231221	162800	499126320	5640	5640	5640	5640	0
181	20231221	162700	499126320	5640	5640	5640	5640	0
182	20231221	162600	499126320	5640	5640	5640	5640	4609
183	20231221	162500	499126320	5640	5640	5640	5640	0
184	20231221	162400	499126320	5640	5640	5640	5640	0
185	20231221	162300	499126320	5640	5640	5640	5640	0
186	20231221	162200	499126320	5640	5640	5640	5640	0
187	20231221	162100	499126320	5640	5640	5640	5640	0
188	20231221	162000	499126320	5640	5640	5640	5640	0
189	20231221	161900	499126320	5640	5640	5640	5640	0
190	20231221	161800	499126320	5640	5640	5640	5640	0
191	20231221	161700	499126320	5640	5640	5640	5640	0
192	20231221	161600	499126320	5640	5640	5640	5640	0
193	20231221	161500	499126320	5640	5640	5640	5640	0
194	20231221	161400	499126320	5640	5640	5640	5640	0
195	20231221	161300	499126320	5640	5640	5640	5640	0
196	20231221	161200	499126320	5640	5640	5640	5640	0
197	20231221	161100	499126320	5640	5640	5640	5640	0
198	20231221	161000	499126320	5640	5640	5640	5640	0
199	20231221	160900	499126320	5640	5640	5640	5640	0
200	20231221	160800	499126320	5640	5640	5640	5640	0
201	20231221	160700	499126320	5640	5640	5640	5640	0
202	20231221	160600	499126320	5640	5640	5640	5640	0
203	20231221	160500	499126320	5640	5640	5640	5640	0
204	20231221	160400	499126320	5640	5640	5640	5640	0
205	20231221	160300	499126320	5640	5640	5640	5640	0
206	20231221	160200	499126320	5640	5640	5640	5640	0
207	20231221	160100	499126320	5640	5640	5640	5640	0
208	20231221	160000	499126320	5640	5640	5640	5640	0
209	20231221	155900	499126320	5640	5640	5640	5640	0
210	20231221	155800	499126320	5640	5640	5640	5640	0
211	20231221	155700	499126320	5640	5640	5640	5640	0
212	20231221	155600	499126320	5640	5640	5640	5640	4609
213	20231221	155500	499126320	5640	5640	5640	5640	0
214	20231221	155400	499126320	5640	5640	5640	5640	0
215	20231221	155300	499126320	5640	5640	5640	5640	0
216	20231221	155200	499126320	5640	5640	5640	5640	0
217	20231221	155100	499126320	5640	5640	5640	5640	0
218	20231221	155000	499126320	5640	5640	5640	5640	0
219	20231221	154900	499126320	5640	5640	5640	5640	0
220	20231221	154800	499126320	5640	5640	5640	5640	0
221	20231221	154700	499126320	5640	5640	5640	5640	0
222	20231221	154600	499126320	5640	5640	5640	5640	0
223	20231221	154500	499126320	5640	5640	5640	5640	0
224	20231221	154400	499126320	5640	5640	5640	5640	0
225	20231221	154300	499126320	5640	5640	5640	5640	0
226	20231221	154200	499126320	5640	5640	5640	5640	0
227	20231221	154100	499126320	5640	5640	5640	5640	0
228	20231221	154000	499126320	5640	5640	5640	5640	0
229	20231221	153900	499126320	5640	5640	5640	5640	0
230	20231221	153800	499126320	5640	5640	5640	5640	0
231	20231221	153700	499126320	5640	5640	5640	5640	0
232	20231221	153600	499126320	5640	5640	5640	5640	0
233	20231221	153500	499126320	5640	5640	5640	5640	0
234	20231221	153400	499126320	5640	5640	5640	5640	0
235	20231221	153300	499126320	5640	5640	5640	5640	0
236	20231221	153200	499126320	5640	5640	5640	5640	0
237	20231221	153100	499126320	5640	5640	5640	5640	0
238	20231221	153000	499126320	5640	5640	5640	5640	4609
239	20231221	152900	473131560	5630	5630	5630	5630	0
240	20231221	152800	473131560	5630	5630	5630	5630	0
241	20231221	152700	473131560	5630	5630	5630	5630	0
242	20231221	152600	473131560	5630	5630	5630	5630	0
243	20231221	152500	473131560	5630	5630	5630	5630	0
244	20231221	152400	473131560	5630	5630	5630	5630	0
245	20231221	152300	473131560	5630	5630	5630	5630	0
246	20231221	152200	473131560	5630	5630	5630	5630	0
247	20231221	152100	473131560	5630	5630	5630	5630	0
248	20231221	152000	473131560	5630	5630	5630	5630	0
249	20231221	151900	473131560	5630	5620	5630	5610	494
250	20231221	151800	470356170	5620	5620	5630	5610	654
251	20231221	151700	466681240	5630	5630	5630	5630	1
252	20231221	151600	466675610	5620	5620	5620	5620	701
253	20231221	151500	462735990	5620	5620	5620	5620	0
254	20231221	151400	462735990	5620	5620	5620	5620	0
255	20231221	151300	462735990	5620	5620	5620	5620	100
256	20231221	151200	462173990	5620	5610	5620	5610	260
257	20231221	151100	460714790	5620	5620	5620	5620	10
258	20231221	151000	460658590	5620	5620	5620	5620	1
259	20231221	150900	460652970	5610	5610	5610	5610	208
260	20231221	150800	459486090	5620	5620	5620	5620	64
261	20231221	150700	459126410	5620	5620	5620	5620	0
262	20231221	150600	459126410	5620	5620	5620	5620	187
263	20231221	150500	458075470	5620	5620	5620	5620	50
264	20231221	150400	457794470	5620	5620	5620	5620	10
265	20231221	150300	457738270	5620	5620	5620	5620	0
266	20231221	150200	457738270	5620	5610	5620	5610	13
267	20231221	150100	457665230	5610	5610	5610	5610	10
268	20231221	150000	457609130	5610	5610	5610	5610	0
269	20231221	145900	457609130	5610	5610	5610	5610	760
270	20231221	145800	453345530	5610	5610	5610	5610	6
271	20231221	145700	453311870	5600	5600	5600	5600	27
272	20231221	145600	453160670	5600	5610	5610	5600	995
273	20231221	145500	447588270	5610	5610	5610	5610	0
274	20231221	145400	447588270	5610	5610	5610	5610	0
275	20231221	145300	447588270	5610	5610	5610	5610	0
276	20231221	145200	447588270	5610	5610	5610	5610	0
277	20231221	145100	447588270	5610	5610	5610	5610	493
278	20231221	145000	444822540	5600	5600	5600	5600	0
279	20231221	144900	444822540	5600	5600	5600	5600	90
280	20231221	144800	444318540	5610	5610	5610	5610	8
281	20231221	144700	444273660	5600	5600	5600	5600	0
282	20231221	144600	444273660	5600	5600	5600	5600	294
283	20231221	144500	442627260	5600	5600	5600	5600	0
284	20231221	144400	442627260	5600	5590	5600	5590	8
285	20231221	144300	442582530	5590	5590	5590	5590	1348
286	20231221	144200	435047210	5590	5590	5590	5590	0
287	20231221	144100	435047210	5590	5590	5590	5590	200
288	20231221	144000	433929210	5590	5590	5590	5590	21
289	20231221	143900	433811820	5600	5600	5600	5600	1567
290	20231221	143800	425036620	5610	5600	5610	5600	167
291	20231221	143700	424101410	5610	5610	5610	5610	2
292	20231221	143600	424090190	5610	5610	5610	5610	1
293	20231221	143500	424084580	5600	5610	5610	5600	133
294	20231221	143400	423338920	5610	5620	5620	5610	601
295	20231221	143300	419961310	5600	5610	5620	5600	1010
296	20231221	143200	414295290	5600	5600	5600	5600	1
297	20231221	143100	414289690	5600	5600	5600	5600	0
298	20231221	143000	414289690	5600	5600	5600	5600	98
299	20231221	142900	413740890	5610	5610	5610	5610	212
300	20231221	142800	412551570	5620	5620	5620	5620	20
301	20231221	142700	412439170	5620	5610	5620	5610	494
302	20231221	142600	409663890	5610	5610	5610	5610	10
303	20231221	142500	409607790	5610	5610	5610	5610	100
304	20231221	142400	409046790	5610	5610	5610	5610	199
305	20231221	142300	407930400	5610	5610	5610	5610	34
306	20231221	142200	407739660	5620	5620	5620	5620	2
307	20231221	142100	407728420	5620	5620	5620	5620	0
308	20231221	142000	407728420	5620	5620	5620	5620	0
309	20231221	141900	407728420	5620	5620	5620	5620	25
310	20231221	141800	407587920	5620	5620	5620	5620	72
311	20231221	141700	407183280	5620	5620	5620	5620	0
312	20231221	141600	407183280	5620	5620	5620	5620	0
313	20231221	141500	407183280	5620	5620	5620	5620	1
314	20231221	141400	407177660	5610	5610	5610	5610	4
315	20231221	141300	407155220	5600	5600	5600	5600	0
316	20231221	141200	407155220	5600	5600	5600	5600	0
317	20231221	141100	407155220	5600	5600	5600	5600	100
318	20231221	141000	406595220	5620	5620	5620	5620	0
319	20231221	140900	406595220	5620	5620	5620	5620	0
320	20231221	140800	406595220	5620	5610	5620	5610	2
321	20231221	140700	406583990	5610	5610	5610	5610	0
322	20231221	140600	406583990	5610	5600	5610	5600	201
323	20231221	140500	405458380	5610	5610	5610	5610	19
324	20231221	140400	405351790	5620	5620	5620	5620	0
325	20231221	140300	405351790	5620	5620	5620	5620	0
326	20231221	140200	405351790	5620	5620	5620	5620	36
327	20231221	140100	405149470	5600	5600	5600	5600	0
328	20231221	140000	405149470	5600	5600	5600	5600	0
329	20231221	135900	405149470	5600	5600	5600	5600	0
330	20231221	135800	405149470	5600	5600	5600	5600	0
331	20231221	135700	405149470	5600	5600	5600	5600	20
332	20231221	135600	405037470	5590	5590	5590	5590	0
333	20231221	135500	405037470	5590	5600	5600	5590	2842
334	20231221	135400	389134050	5610	5620	5620	5610	2684
335	20231221	135300	374066820	5630	5630	5630	5630	8
336	20231221	135200	374021780	5630	5630	5630	5630	243
337	20231221	135100	372653690	5630	5630	5630	5630	0
338	20231221	135000	372653690	5630	5630	5630	5630	1
339	20231221	134900	372648060	5630	5630	5630	5630	15
340	20231221	134800	372563610	5640	5640	5640	5640	0
341	20231221	134700	372563610	5640	5640	5640	5640	0
342	20231221	134600	372563610	5640	5640	5640	5640	36
343	20231221	134500	372360570	5640	5640	5640	5640	0
344	20231221	134400	372360570	5640	5640	5640	5640	0
345	20231221	134300	372360570	5640	5640	5640	5640	0
346	20231221	134200	372360570	5640	5640	5640	5640	0
347	20231221	134100	372360570	5640	5640	5640	5640	0
348	20231221	134000	372360570	5640	5640	5640	5640	177
349	20231221	133900	371362290	5640	5640	5640	5640	0
350	20231221	133800	371362290	5640	5640	5640	5640	0
351	20231221	133700	371362290	5640	5640	5640	5640	1
352	20231221	133600	371356650	5630	5630	5630	5630	229
353	20231221	133500	370067380	5640	5640	5640	5640	0
354	20231221	133400	370067380	5640	5640	5640	5640	50
355	20231221	133300	369785380	5640	5640	5640	5640	83
356	20231221	133200	369317260	5640	5620	5640	5620	74
357	20231221	133100	368899920	5640	5630	5640	5630	31
358	20231221	133000	368725150	5640	5640	5640	5640	629
359	20231221	132900	365177590	5650	5630	5650	5630	3000
360	20231221	132800	348240460	5630	5630	5630	5630	24
361	20231221	132700	348105340	5610	5610	5610	5610	0
362	20231221	132600	348105340	5610	5610	5610	5610	0
363	20231221	132500	348105340	5610	5610	5610	5610	0
364	20231221	132400	348105340	5610	5610	5610	5610	1
365	20231221	132300	348099730	5620	5620	5620	5620	0
366	20231221	132200	348099730	5620	5620	5620	5620	1000
367	20231221	132100	342479730	5620	5620	5620	5620	0
368	20231221	132000	342479730	5620	5620	5620	5620	100
369	20231221	131900	341917730	5630	5630	5630	5630	86
370	20231221	131800	341433550	5630	5630	5630	5630	0
371	20231221	131700	341433550	5630	5630	5630	5630	0
372	20231221	131600	341433550	5630	5620	5630	5620	61
373	20231221	131500	341090400	5620	5620	5620	5620	300
374	20231221	131400	339404400	5620	5610	5620	5610	40
375	20231221	131300	339179990	5620	5620	5620	5620	174
376	20231221	131200	338202110	5630	5630	5630	5630	0
377	20231221	131100	338202110	5630	5630	5630	5630	0
378	20231221	131000	338202110	5630	5630	5630	5630	0
379	20231221	130900	338202110	5630	5620	5630	5620	154
380	20231221	130800	337335750	5620	5620	5620	5620	0
381	20231221	130700	337335750	5620	5620	5620	5620	89
382	20231221	130600	336835570	5610	5610	5610	5610	200
383	20231221	130500	335713570	5610	5610	5610	5610	20
384	20231221	130400	335601370	5620	5620	5620	5620	0
385	20231221	130300	335601370	5620	5620	5620	5620	0
386	20231221	130200	335601370	5620	5620	5620	5620	100
387	20231221	130100	335039370	5620	5620	5620	5620	0
388	20231221	130000	335039370	5620	5620	5620	5620	0
389	20231221	125900	335039370	5620	5620	5620	5620	0
390	20231221	125800	335039370	5620	5620	5620	5620	100
391	20231221	125700	334477370	5610	5610	5610	5610	0
392	20231221	125600	334477370	5610	5610	5610	5610	0
393	20231221	125500	334477370	5610	5610	5610	5610	500
394	20231221	125400	331672370	5620	5620	5620	5620	0
395	20231221	125300	331672370	5620	5620	5620	5620	55
396	20231221	125200	331363270	5620	5620	5620	5620	9
397	20231221	125100	331312690	5620	5620	5620	5620	132
398	20231221	125000	330570850	5620	5620	5620	5620	0
399	20231221	124900	330570850	5620	5620	5620	5620	0
400	20231221	124800	330570850	5620	5620	5620	5620	1490
401	20231221	124700	322197050	5630	5630	5630	5630	0
402	20231221	124600	322197050	5630	5630	5630	5630	0
403	20231221	124500	322197050	5630	5630	5630	5630	0
404	20231221	124400	322197050	5630	5630	5630	5630	0
405	20231221	124300	322197050	5630	5630	5630	5630	0
406	20231221	124200	322197050	5630	5630	5630	5630	0
407	20231221	124100	322197050	5630	5630	5630	5630	377
408	20231221	124000	320074540	5630	5630	5630	5630	0
409	20231221	123900	320074540	5630	5630	5630	5630	200
410	20231221	123800	318948540	5640	5640	5640	5640	1
411	20231221	123700	318942900	5640	5640	5640	5640	1
412	20231221	123600	318937260	5640	5640	5640	5640	0
413	20231221	123500	318937260	5640	5640	5640	5640	200
414	20231221	123400	317809260	5650	5650	5650	5650	300
415	20231221	123300	316114260	5650	5640	5650	5640	340
416	20231221	123200	314193660	5650	5640	5650	5640	320
417	20231221	123100	312385860	5650	5650	5650	5650	83
418	20231221	123000	311916910	5630	5650	5650	5630	118
419	20231221	122900	311250570	5660	5660	5660	5660	20
420	20231221	122800	311137370	5670	5640	5670	5640	3000
421	20231221	122700	294183220	5630	5630	5630	5630	114
422	20231221	122600	293541400	5620	5620	5620	5620	0
423	20231221	122500	293541400	5620	5620	5620	5620	265
424	20231221	122400	292052100	5620	5620	5620	5620	23
425	20231221	122300	291922840	5620	5620	5620	5620	0
426	20231221	122200	291922840	5620	5620	5620	5620	0
427	20231221	122100	291922840	5620	5630	5630	5620	196
428	20231221	122000	290819860	5630	5640	5640	5630	55
429	20231221	121900	290510200	5630	5630	5630	5630	0
430	20231221	121800	290510200	5630	5630	5630	5630	32
431	20231221	121700	290330040	5630	5630	5630	5630	0
432	20231221	121600	290330040	5630	5630	5630	5630	0
433	20231221	121500	290330040	5630	5630	5630	5630	5
434	20231221	121400	290301890	5630	5620	5630	5620	85
435	20231221	121300	289824140	5620	5620	5620	5620	0
436	20231221	121200	289824140	5620	5620	5620	5620	0
437	20231221	121100	289824140	5620	5620	5620	5620	11
438	20231221	121000	289762320	5620	5620	5620	5620	0
439	20231221	120900	289762320	5620	5630	5630	5620	101
440	20231221	120800	289193700	5640	5640	5640	5640	0
441	20231221	120700	289193700	5640	5640	5640	5640	0
442	20231221	120600	289193700	5640	5640	5640	5640	0
443	20231221	120500	289193700	5640	5640	5640	5640	0
444	20231221	120400	289193700	5640	5640	5640	5640	84
445	20231221	120300	288719940	5640	5640	5640	5640	0
446	20231221	120200	288719940	5640	5630	5640	5630	15
447	20231221	120100	288635480	5620	5620	5620	5620	0
448	20231221	120000	288635480	5620	5620	5620	5620	0
449	20231221	115900	288635480	5620	5620	5620	5620	20
450	20231221	115800	288523080	5630	5630	5630	5630	5
451	20231221	115700	288494930	5630	5630	5630	5630	0
452	20231221	115600	288494930	5630	5630	5630	5630	0
453	20231221	115500	288494930	5630	5630	5630	5630	1
454	20231221	115400	288489300	5630	5630	5630	5630	0
455	20231221	115300	288489300	5630	5630	5630	5630	0
456	20231221	115200	288489300	5630	5630	5630	5630	2
457	20231221	115100	288478040	5630	5630	5630	5630	0
458	20231221	115000	288478040	5630	5630	5630	5630	28
459	20231221	114900	288320400	5640	5630	5640	5630	79
460	20231221	114800	287874870	5640	5640	5640	5640	0
461	20231221	114700	287874870	5640	5640	5640	5640	6
462	20231221	114600	287841030	5640	5640	5640	5640	2
463	20231221	114500	287829750	5640	5640	5640	5640	34
464	20231221	114400	287637990	5620	5620	5620	5620	57
465	20231221	114300	287317650	5640	5640	5640	5640	0
466	20231221	114200	287317650	5640	5640	5640	5640	0
467	20231221	114100	287317650	5640	5640	5640	5640	10
468	20231221	114000	287261250	5650	5620	5650	5610	239
469	20231221	113900	285919800	5630	5630	5630	5630	2
470	20231221	113800	285908540	5630	5630	5630	5630	1
471	20231221	113700	285902910	5630	5620	5630	5620	13
472	20231221	113600	285829730	5650	5650	5650	5650	0
473	20231221	113500	285829730	5650	5650	5650	5650	0
474	20231221	113400	285829730	5650	5640	5650	5640	1100
475	20231221	113300	279624120	5640	5640	5640	5640	83
476	20231221	113200	279156000	5640	5640	5640	5640	0
477	20231221	113100	279156000	5640	5640	5640	5640	18
478	20231221	113000	279054480	5610	5610	5610	5610	0
479	20231221	112900	279054480	5610	5630	5630	5610	19
480	20231221	112800	278947810	5630	5630	5630	5630	0
481	20231221	112700	278947810	5630	5620	5630	5620	410
482	20231221	112600	276639520	5630	5630	5630	5630	10
483	20231221	112500	276583220	5630	5630	5630	5630	0
484	20231221	112400	276583220	5630	5630	5630	5630	0
485	20231221	112300	276583220	5630	5630	5630	5630	0
486	20231221	112200	276583220	5630	5630	5630	5630	0
487	20231221	112100	276583220	5630	5630	5630	5630	1
488	20231221	112000	276577590	5610	5610	5610	5610	361
489	20231221	111900	274552380	5620	5620	5620	5620	23
490	20231221	111800	274423120	5620	5620	5620	5620	0
491	20231221	111700	274423120	5620	5620	5620	5620	0
492	20231221	111600	274423120	5620	5600	5620	5600	950
493	20231221	111500	269102120	5620	5620	5620	5620	5
494	20231221	111400	269074020	5620	5600	5620	5600	1596
495	20231221	111300	260134480	5620	5610	5620	5610	188
496	20231221	111200	259079790	5610	5600	5610	5600	12
497	20231221	111100	259012580	5610	5610	5610	5610	1
498	20231221	111000	259006970	5600	5610	5610	5600	154
499	20231221	110900	258144530	5610	5610	5610	5610	82
500	20231221	110800	257684510	5610	5600	5610	5600	257
501	20231221	110700	256245060	5600	5600	5600	5600	104
502	20231221	110600	255662660	5590	5600	5600	5590	333
503	20231221	110500	253801110	5600	5600	5600	5600	1
504	20231221	110400	253795510	5590	5590	5590	5590	0
505	20231221	110300	253795510	5590	5590	5590	5590	0
506	20231221	110200	253795510	5590	5590	5590	5590	10
507	20231221	110100	253739610	5590	5590	5590	5590	6
508	20231221	110000	253706070	5580	5580	5580	5580	0
509	20231221	105900	253706070	5580	5580	5580	5580	420
510	20231221	105800	251362470	5590	5580	5590	5580	170
511	20231221	105700	250413070	5590	5590	5600	5590	1303
512	20231221	105600	243128800	5600	5600	5600	5600	20
513	20231221	105500	243016800	5600	5610	5610	5600	499
514	20231221	105400	240222390	5610	5610	5620	5600	1976
515	20231221	105300	229155440	5600	5600	5600	5600	93
516	20231221	105200	228634640	5600	5600	5600	5600	100
517	20231221	105100	228074640	5600	5600	5600	5600	0
518	20231221	105000	228074640	5600	5600	5600	5600	26
519	20231221	104900	227929040	5610	5610	5620	5600	1565
520	20231221	104800	219160490	5610	5610	5610	5610	0
521	20231221	104700	219160490	5610	5620	5620	5610	539
522	20231221	104600	216136650	5620	5620	5620	5620	40
523	20231221	104500	215911850	5620	5620	5620	5620	282
524	20231221	104400	214327010	5620	5620	5620	5620	885
525	20231221	104300	209353310	5630	5630	5630	5630	0
526	20231221	104200	209353310	5630	5630	5630	5630	13
527	20231221	104100	209280120	5640	5640	5640	5640	0
528	20231221	104000	209280120	5640	5630	5640	5630	1002
529	20231221	103900	203638840	5640	5640	5640	5630	739
530	20231221	103800	199476880	5630	5630	5630	5630	0
531	20231221	103700	199476880	5630	5630	5630	5630	200
532	20231221	103600	198350880	5630	5630	5630	5630	811
533	20231221	103500	193784950	5640	5630	5640	5630	70
534	20231221	103400	193390670	5640	5640	5640	5640	0
535	20231221	103300	193390670	5640	5610	5640	5610	2002
536	20231221	103200	182139580	5610	5610	5610	5610	188
537	20231221	103100	181084900	5610	5610	5610	5610	3
538	20231221	103000	181068070	5620	5620	5620	5620	1
539	20231221	102900	181062450	5610	5610	5610	5610	0
540	20231221	102800	181062450	5610	5610	5610	5610	0
541	20231221	102700	181062450	5610	5610	5610	5610	0
542	20231221	102600	181062450	5610	5610	5610	5610	332
543	20231221	102500	179199930	5610	5610	5610	5610	0
544	20231221	102400	179199930	5610	5610	5610	5610	38
545	20231221	102300	178986750	5610	5610	5610	5610	28
546	20231221	102200	178829670	5610	5610	5610	5610	33
547	20231221	102100	178644540	5610	5610	5610	5610	20
548	20231221	102000	178532340	5610	5610	5610	5610	0
549	20231221	101900	178532340	5610	5610	5610	5610	478
550	20231221	101800	175850760	5610	5620	5620	5610	1661
551	20231221	101700	166530320	5620	5630	5630	5620	53
552	20231221	101600	166232450	5630	5630	5630	5630	9
553	20231221	101500	166181780	5630	5620	5630	5620	110
554	20231221	101400	165563360	5620	5620	5620	5620	456
555	20231221	101300	163000640	5630	5630	5630	5630	0
556	20231221	101200	163000640	5630	5630	5630	5630	70
557	20231221	101100	162606540	5630	5620	5630	5620	1251
558	20231221	101000	155575410	5610	5610	5610	5610	250
559	20231221	100900	154172910	5610	5610	5610	5610	0
560	20231221	100800	154172910	5610	5610	5610	5610	200
561	20231221	100700	153050910	5620	5620	5620	5620	71
562	20231221	100600	152651890	5620	5620	5620	5620	0
563	20231221	100500	152651890	5620	5620	5620	5620	1
564	20231221	100400	152646270	5620	5620	5620	5620	860
565	20231221	100300	147813070	5620	5620	5620	5620	0
566	20231221	100200	147813070	5620	5630	5630	5620	401
567	20231221	100100	145559440	5620	5620	5620	5620	316
568	20231221	100000	143783520	5630	5630	5630	5630	0
569	20231221	095900	143783520	5630	5620	5630	5620	801
570	20231221	095800	139281560	5630	5630	5640	5630	1312
571	20231221	095700	131894390	5640	5640	5640	5640	2
572	20231221	095600	131883110	5640	5640	5640	5640	416
573	20231221	095500	129536870	5640	5640	5640	5630	20
574	20231221	095400	129424090	5640	5630	5640	5630	909
575	20231221	095300	124306070	5640	5640	5650	5640	164
576	20231221	095200	123380620	5650	5650	5650	5650	0
577	20231221	095100	123380620	5650	5650	5650	5650	0
578	20231221	095000	123380620	5650	5650	5650	5650	0
579	20231221	094900	123380620	5650	5630	5650	5630	857
580	20231221	094800	118554930	5640	5640	5640	5640	1
581	20231221	094700	118549290	5630	5630	5650	5630	239
582	20231221	094600	117203230	5640	5640	5640	5640	169
583	20231221	094500	116250070	5640	5650	5660	5640	1066
584	20231221	094400	110237220	5650	5650	5660	5640	104
585	20231221	094300	109650610	5650	5650	5660	5650	77
586	20231221	094200	109215550	5650	5650	5650	5650	75
587	20231221	094100	108791800	5650	5650	5650	5650	0
588	20231221	094000	108791800	5650	5650	5650	5650	105
589	20231221	093900	108198550	5650	5640	5650	5640	939
590	20231221	093800	102893250	5650	5640	5650	5630	133
591	20231221	093700	102143090	5640	5650	5650	5640	24
592	20231221	093600	102007690	5650	5650	5650	5630	146
593	20231221	093500	101184830	5650	5650	5650	5650	25
594	20231221	093400	101043580	5650	5650	5650	5650	0
595	20231221	093300	101043580	5650	5650	5650	5650	0
596	20231221	093200	101043580	5650	5640	5650	5640	10
597	20231221	093100	100987160	5640	5640	5640	5640	58
598	20231221	093000	100660040	5630	5630	5630	5630	61
599	20231221	092900	100316610	5640	5640	5640	5640	300
600	20231221	092800	98624610	5640	5630	5640	5630	657
601	20231221	092700	94925350	5640	5640	5640	5640	346
602	20231221	092600	92973910	5640	5640	5640	5630	36
603	20231221	092500	92771210	5640	5640	5640	5640	4
604	20231221	092400	92748650	5640	5640	5640	5640	5
605	20231221	092300	92720450	5630	5640	5640	5630	159
606	20231221	092200	91823780	5640	5650	5650	5640	337
607	20231221	092100	89923070	5640	5640	5650	5640	571
608	20231221	092000	86699920	5640	5610	5640	5600	2928
609	20231221	091900	70230110	5600	5610	5610	5600	382
610	20231221	091800	68090850	5620	5600	5620	5600	241
611	20231221	091700	66738870	5610	5610	5610	5600	1130
612	20231221	091600	60404780	5610	5610	5610	5610	239
613	20231221	091500	59063990	5600	5600	5600	5600	534
614	20231221	091400	56073590	5600	5590	5600	5590	219
615	20231221	091300	54848990	5590	5600	5600	5590	352
616	20231221	091200	52878310	5590	5590	5590	5590	85
617	20231221	091100	52403160	5580	5590	5590	5580	33
618	20231221	091000	52219010	5590	5590	5600	5590	255
619	20231221	090900	50793160	5600	5600	5600	5580	3307
620	20231221	090800	32307020	5600	5610	5610	5600	187
621	20231221	090700	31259780	5600	5600	5600	5600	5
622	20231221	090600	31231780	5620	5620	5620	5620	100
623	20231221	090500	30669780	5620	5600	5620	5600	1223
624	20231221	090400	23820960	5600	5620	5620	5600	1443
625	20231221	090300	15739560	5630	5600	5630	5600	439
626	20231221	090200	13279850	5600	5600	5600	5600	47
627	20231221	090100	13016650	5570	5590	5590	5570	1106
628	20231221	090000	6849590	5590	5610	5630	5590	1221