KissMeData/053980/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193200	212425210	5750	5750	5750	5750	166
3	20231221	193100	212425210	5750	5750	5750	5750	0
4	20231221	193000	212425210	5750	5750	5750	5750	0
5	20231221	192900	212425210	5750	5750	5750	5750	0
6	20231221	192800	212425210	5750	5750	5750	5750	0
7	20231221	192700	212425210	5750	5750	5750	5750	0
8	20231221	192600	212425210	5750	5750	5750	5750	0
9	20231221	192500	212425210	5750	5750	5750	5750	0
10	20231221	192400	212425210	5750	5750	5750	5750	0
11	20231221	192300	212425210	5750	5750	5750	5750	0
12	20231221	192200	212425210	5750	5750	5750	5750	0
13	20231221	192100	212425210	5750	5750	5750	5750	0
14	20231221	192000	212425210	5750	5750	5750	5750	0
15	20231221	191900	212425210	5750	5750	5750	5750	0
16	20231221	191800	212425210	5750	5750	5750	5750	0
17	20231221	191700	212425210	5750	5750	5750	5750	0
18	20231221	191600	212425210	5750	5750	5750	5750	0
19	20231221	191500	212425210	5750	5750	5750	5750	0
20	20231221	191400	212425210	5750	5750	5750	5750	0
21	20231221	191300	212425210	5750	5750	5750	5750	0
22	20231221	191200	212425210	5750	5750	5750	5750	0
23	20231221	191100	212425210	5750	5750	5750	5750	0
24	20231221	191000	212425210	5750	5750	5750	5750	0
25	20231221	190900	212425210	5750	5750	5750	5750	0
26	20231221	190800	212425210	5750	5750	5750	5750	0
27	20231221	190700	212425210	5750	5750	5750	5750	0
28	20231221	190600	212425210	5750	5750	5750	5750	0
29	20231221	190500	212425210	5750	5750	5750	5750	0
30	20231221	190400	212425210	5750	5750	5750	5750	0
31	20231221	190300	212425210	5750	5750	5750	5750	0
32	20231221	190200	212425210	5750	5750	5750	5750	166
33	20231221	190100	212425210	5750	5750	5750	5750	0
34	20231221	190000	212425210	5750	5750	5750	5750	0
35	20231221	185900	212425210	5750	5750	5750	5750	0
36	20231221	185800	212425210	5750	5750	5750	5750	0
37	20231221	185700	212425210	5750	5750	5750	5750	0
38	20231221	185600	212425210	5750	5750	5750	5750	0
39	20231221	185500	212425210	5750	5750	5750	5750	0
40	20231221	185400	212425210	5750	5750	5750	5750	0
41	20231221	185300	212425210	5750	5750	5750	5750	0
42	20231221	185200	212425210	5750	5750	5750	5750	0
43	20231221	185100	212425210	5750	5750	5750	5750	0
44	20231221	185000	212425210	5750	5750	5750	5750	0
45	20231221	184900	212425210	5750	5750	5750	5750	0
46	20231221	184800	212425210	5750	5750	5750	5750	0
47	20231221	184700	212425210	5750	5750	5750	5750	0
48	20231221	184600	212425210	5750	5750	5750	5750	0
49	20231221	184500	212425210	5750	5750	5750	5750	0
50	20231221	184400	212425210	5750	5750	5750	5750	0
51	20231221	184300	212425210	5750	5750	5750	5750	0
52	20231221	184200	212425210	5750	5750	5750	5750	0
53	20231221	184100	212425210	5750	5750	5750	5750	0
54	20231221	184000	212425210	5750	5750	5750	5750	0
55	20231221	183900	212425210	5750	5750	5750	5750	0
56	20231221	183800	212425210	5750	5750	5750	5750	0
57	20231221	183700	212425210	5750	5750	5750	5750	0
58	20231221	183600	212425210	5750	5750	5750	5750	0
59	20231221	183500	212425210	5750	5750	5750	5750	0
60	20231221	183400	212425210	5750	5750	5750	5750	0
61	20231221	183300	212425210	5750	5750	5750	5750	0
62	20231221	183200	212425210	5750	5750	5750	5750	166
63	20231221	183100	212425210	5750	5750	5750	5750	0
64	20231221	183000	212425210	5750	5750	5750	5750	0
65	20231221	182900	212425210	5750	5750	5750	5750	0
66	20231221	182800	212425210	5750	5750	5750	5750	0
67	20231221	182700	212425210	5750	5750	5750	5750	0
68	20231221	182600	212425210	5750	5750	5750	5750	0
69	20231221	182500	212425210	5750	5750	5750	5750	0
70	20231221	182400	212425210	5750	5750	5750	5750	0
71	20231221	182300	212425210	5750	5750	5750	5750	0
72	20231221	182200	212425210	5750	5750	5750	5750	0
73	20231221	182100	212425210	5750	5750	5750	5750	0
74	20231221	182000	212425210	5750	5750	5750	5750	0
75	20231221	181900	212425210	5750	5750	5750	5750	0
76	20231221	181800	212425210	5750	5750	5750	5750	0
77	20231221	181700	212425210	5750	5750	5750	5750	0
78	20231221	181600	212425210	5750	5750	5750	5750	0
79	20231221	181500	212425210	5750	5750	5750	5750	0
80	20231221	181400	212425210	5750	5750	5750	5750	0
81	20231221	181300	212425210	5750	5750	5750	5750	0
82	20231221	181200	212425210	5750	5750	5750	5750	0
83	20231221	181100	212425210	5750	5750	5750	5750	0
84	20231221	181000	212425210	5750	5750	5750	5750	0
85	20231221	180900	212425210	5750	5750	5750	5750	0
86	20231221	180800	212425210	5750	5750	5750	5750	0
87	20231221	180700	212425210	5750	5750	5750	5750	0
88	20231221	180600	212425210	5750	5750	5750	5750	0
89	20231221	180500	212425210	5750	5750	5750	5750	0
90	20231221	180400	212425210	5750	5750	5750	5750	0
91	20231221	180300	212425210	5750	5750	5750	5750	0
92	20231221	180200	212425210	5750	5750	5750	5750	166
93	20231221	180100	212425210	5750	5750	5750	5750	0
94	20231221	180000	212425210	5750	5750	5750	5750	0
95	20231221	175900	212425210	5750	5750	5750	5750	0
96	20231221	175800	212425210	5750	5750	5750	5750	0
97	20231221	175700	212425210	5750	5750	5750	5750	0
98	20231221	175600	212425210	5750	5750	5750	5750	0
99	20231221	175500	212425210	5750	5750	5750	5750	0
100	20231221	175400	212425210	5750	5750	5750	5750	0
101	20231221	175300	212425210	5750	5750	5750	5750	0
102	20231221	175200	212425210	5750	5750	5750	5750	0
103	20231221	175100	212425210	5750	5750	5750	5750	0
104	20231221	175000	212425210	5750	5750	5750	5750	0
105	20231221	174900	212425210	5750	5750	5750	5750	0
106	20231221	174800	212425210	5750	5750	5750	5750	0
107	20231221	174700	212425210	5750	5750	5750	5750	0
108	20231221	174600	212425210	5750	5750	5750	5750	0
109	20231221	174500	212425210	5750	5750	5750	5750	0
110	20231221	174400	212425210	5750	5750	5750	5750	0
111	20231221	174300	212425210	5750	5750	5750	5750	0
112	20231221	174200	212425210	5750	5750	5750	5750	0
113	20231221	174100	212425210	5750	5750	5750	5750	0
114	20231221	174000	212425210	5750	5750	5750	5750	0
115	20231221	173900	212425210	5750	5750	5750	5750	0
116	20231221	173800	212425210	5750	5750	5750	5750	0
117	20231221	173700	212425210	5750	5750	5750	5750	0
118	20231221	173600	212425210	5750	5750	5750	5750	0
119	20231221	173500	212425210	5750	5750	5750	5750	0
120	20231221	173400	212425210	5750	5750	5750	5750	0
121	20231221	173300	212425210	5750	5750	5750	5750	0
122	20231221	173200	212425210	5750	5750	5750	5750	166
123	20231221	173100	212425210	5750	5750	5750	5750	0
124	20231221	173000	212425210	5750	5750	5750	5750	0
125	20231221	172900	212425210	5750	5750	5750	5750	0
126	20231221	172800	212425210	5750	5750	5750	5750	0
127	20231221	172700	212425210	5750	5750	5750	5750	0
128	20231221	172600	212425210	5750	5750	5750	5750	0
129	20231221	172500	212425210	5750	5750	5750	5750	0
130	20231221	172400	212425210	5750	5750	5750	5750	0
131	20231221	172300	212425210	5750	5750	5750	5750	0
132	20231221	172200	212425210	5750	5750	5750	5750	0
133	20231221	172100	212425210	5750	5750	5750	5750	0
134	20231221	172000	212425210	5750	5750	5750	5750	0
135	20231221	171900	212425210	5750	5750	5750	5750	0
136	20231221	171800	212425210	5750	5750	5750	5750	0
137	20231221	171700	212425210	5750	5750	5750	5750	0
138	20231221	171600	212425210	5750	5750	5750	5750	0
139	20231221	171500	212425210	5750	5750	5750	5750	0
140	20231221	171400	212425210	5750	5750	5750	5750	0
141	20231221	171300	212425210	5750	5750	5750	5750	0
142	20231221	171200	212425210	5750	5750	5750	5750	0
143	20231221	171100	212425210	5750	5750	5750	5750	0
144	20231221	171000	212425210	5750	5750	5750	5750	0
145	20231221	170900	212425210	5750	5750	5750	5750	0
146	20231221	170800	212425210	5750	5750	5750	5750	0
147	20231221	170700	212425210	5750	5750	5750	5750	0
148	20231221	170600	212425210	5750	5750	5750	5750	0
149	20231221	170500	212425210	5750	5750	5750	5750	0
150	20231221	170400	212425210	5750	5750	5750	5750	0
151	20231221	170300	212425210	5750	5750	5750	5750	0
152	20231221	170200	212425210	5750	5750	5750	5750	166
153	20231221	170100	212425210	5750	5750	5750	5750	0
154	20231221	170000	212425210	5750	5750	5750	5750	0
155	20231221	165900	212425210	5750	5750	5750	5750	0
156	20231221	165800	212425210	5750	5750	5750	5750	0
157	20231221	165700	212425210	5750	5750	5750	5750	0
158	20231221	165600	212425210	5750	5750	5750	5750	0
159	20231221	165500	212425210	5750	5750	5750	5750	0
160	20231221	165400	212425210	5750	5750	5750	5750	0
161	20231221	165300	212425210	5750	5750	5750	5750	0
162	20231221	165200	212425210	5750	5750	5750	5750	0
163	20231221	165100	212425210	5750	5750	5750	5750	0
164	20231221	165000	212425210	5750	5750	5750	5750	0
165	20231221	164900	212425210	5750	5750	5750	5750	0
166	20231221	164800	212425210	5750	5750	5750	5750	0
167	20231221	164700	212425210	5750	5750	5750	5750	0
168	20231221	164600	212425210	5750	5750	5750	5750	0
169	20231221	164500	212425210	5750	5750	5750	5750	0
170	20231221	164400	212425210	5750	5750	5750	5750	0
171	20231221	164300	212425210	5750	5750	5750	5750	0
172	20231221	164200	212425210	5750	5750	5750	5750	0
173	20231221	164100	212425210	5750	5750	5750	5750	0
174	20231221	164000	212425210	5750	5750	5750	5750	0
175	20231221	163900	212425210	5750	5750	5750	5750	0
176	20231221	163800	212425210	5750	5750	5750	5750	0
177	20231221	163700	212425210	5750	5750	5750	5750	0
178	20231221	163600	212425210	5750	5750	5750	5750	0
179	20231221	163500	212425210	5750	5750	5750	5750	0
180	20231221	163400	212425210	5750	5750	5750	5750	0
181	20231221	163300	212425210	5750	5750	5750	5750	0
182	20231221	163200	212425210	5750	5750	5750	5750	166
183	20231221	163100	212425210	5750	5750	5750	5750	0
184	20231221	163000	212425210	5750	5750	5750	5750	0
185	20231221	162900	212425210	5750	5750	5750	5750	0
186	20231221	162800	212425210	5750	5750	5750	5750	0
187	20231221	162700	212425210	5750	5750	5750	5750	0
188	20231221	162600	212425210	5750	5750	5750	5750	0
189	20231221	162500	212425210	5750	5750	5750	5750	0
190	20231221	162400	212425210	5750	5750	5750	5750	0
191	20231221	162300	212425210	5750	5750	5750	5750	0
192	20231221	162200	212425210	5750	5750	5750	5750	0
193	20231221	162100	212425210	5750	5750	5750	5750	0
194	20231221	162000	212425210	5750	5750	5750	5750	0
195	20231221	161900	212425210	5750	5750	5750	5750	0
196	20231221	161800	212425210	5750	5750	5750	5750	0
197	20231221	161700	212425210	5750	5750	5750	5750	0
198	20231221	161600	212425210	5750	5750	5750	5750	0
199	20231221	161500	212425210	5750	5750	5750	5750	0
200	20231221	161400	212425210	5750	5750	5750	5750	0
201	20231221	161300	212425210	5750	5750	5750	5750	0
202	20231221	161200	212425210	5750	5750	5750	5750	0
203	20231221	161100	212425210	5750	5750	5750	5750	0
204	20231221	161000	212425210	5750	5750	5750	5750	0
205	20231221	160900	212425210	5750	5750	5750	5750	0
206	20231221	160800	212425210	5750	5750	5750	5750	0
207	20231221	160700	212425210	5750	5750	5750	5750	0
208	20231221	160600	212425210	5750	5750	5750	5750	0
209	20231221	160500	212425210	5750	5750	5750	5750	0
210	20231221	160400	212425210	5750	5750	5750	5750	0
211	20231221	160300	212425210	5750	5750	5750	5750	0
212	20231221	160200	212425210	5750	5750	5750	5750	166
213	20231221	160100	212425210	5750	5750	5750	5750	0
214	20231221	160000	212425210	5750	5750	5750	5750	0
215	20231221	155900	212425210	5750	5750	5750	5750	0
216	20231221	155800	212425210	5750	5750	5750	5750	0
217	20231221	155700	212425210	5750	5750	5750	5750	0
218	20231221	155600	212425210	5750	5750	5750	5750	0
219	20231221	155500	212425210	5750	5750	5750	5750	0
220	20231221	155400	212425210	5750	5750	5750	5750	0
221	20231221	155300	212425210	5750	5750	5750	5750	0
222	20231221	155200	212425210	5750	5750	5750	5750	0
223	20231221	155100	212425210	5750	5750	5750	5750	0
224	20231221	155000	212425210	5750	5750	5750	5750	0
225	20231221	154900	212425210	5750	5750	5750	5750	0
226	20231221	154800	212425210	5750	5750	5750	5750	0
227	20231221	154700	212425210	5750	5750	5750	5750	0
228	20231221	154600	212425210	5750	5750	5750	5750	0
229	20231221	154500	212425210	5750	5750	5750	5750	0
230	20231221	154400	212425210	5750	5750	5750	5750	0
231	20231221	154300	212425210	5750	5750	5750	5750	0
232	20231221	154200	212425210	5750	5750	5750	5750	0
233	20231221	154100	212425210	5750	5750	5750	5750	0
234	20231221	154000	212425210	5750	5750	5750	5750	0
235	20231221	153900	212425210	5750	5750	5750	5750	0
236	20231221	153800	212425210	5750	5750	5750	5750	0
237	20231221	153700	212425210	5750	5750	5750	5750	0
238	20231221	153600	212425210	5750	5750	5750	5750	0
239	20231221	153500	212425210	5750	5750	5750	5750	0
240	20231221	153400	212425210	5750	5750	5750	5750	0
241	20231221	153300	212425210	5750	5750	5750	5750	0
242	20231221	153200	212425210	5750	5750	5750	5750	166
243	20231221	153100	212425210	5750	5750	5750	5750	0
244	20231221	153000	212425210	5750	5750	5750	5750	166
245	20231221	152900	211470710	5710	5710	5710	5710	0
246	20231221	152800	211470710	5710	5710	5710	5710	0
247	20231221	152700	211470710	5710	5710	5710	5710	0
248	20231221	152600	211470710	5710	5710	5710	5710	0
249	20231221	152500	211470710	5710	5710	5710	5710	0
250	20231221	152400	211470710	5710	5710	5710	5710	0
251	20231221	152300	211470710	5710	5710	5710	5710	0
252	20231221	152200	211470710	5710	5710	5710	5710	0
253	20231221	152100	211470710	5710	5710	5710	5710	0
254	20231221	152000	211470710	5710	5710	5710	5710	0
255	20231221	151900	211470710	5710	5710	5710	5710	1
256	20231221	151800	211465000	5710	5710	5710	5710	0
257	20231221	151700	211465000	5710	5710	5710	5710	18
258	20231221	151600	211362220	5750	5750	5750	5750	0
259	20231221	151500	211362220	5750	5750	5750	5750	0
260	20231221	151400	211362220	5750	5750	5750	5750	1
261	20231221	151300	211356470	5700	5700	5700	5700	0
262	20231221	151200	211356470	5700	5700	5700	5700	1
263	20231221	151100	211350770	5710	5710	5710	5710	0
264	20231221	151000	211350770	5710	5710	5710	5710	1
265	20231221	150900	211345060	5700	5700	5700	5700	0
266	20231221	150800	211345060	5700	5700	5700	5700	1
267	20231221	150700	211339360	5750	5750	5750	5750	0
268	20231221	150600	211339360	5750	5750	5750	5750	1
269	20231221	150500	211333610	5700	5710	5710	5700	951
270	20231221	150400	205911670	5710	5710	5710	5710	500
271	20231221	150300	203056670	5710	5710	5710	5710	0
272	20231221	150200	203056670	5710	5710	5710	5710	2
273	20231221	150100	203045250	5710	5710	5710	5710	2
274	20231221	150000	203033830	5710	5710	5710	5710	500
275	20231221	145900	200178830	5710	5720	5720	5710	500
276	20231221	145800	197323510	5720	5720	5720	5720	252
277	20231221	145700	195882070	5730	5730	5730	5730	3
278	20231221	145600	195864880	5730	5730	5730	5730	195
279	20231221	145500	194747530	5730	5730	5730	5730	0
280	20231221	145400	194747530	5730	5730	5730	5730	25
281	20231221	145300	194604280	5730	5730	5730	5730	13
282	20231221	145200	194529790	5730	5730	5730	5730	0
283	20231221	145100	194529790	5730	5730	5730	5730	20
284	20231221	145000	194415190	5730	5730	5730	5730	0
285	20231221	144900	194415190	5730	5730	5730	5730	0
286	20231221	144800	194415190	5730	5730	5730	5730	1
287	20231221	144700	194409460	5740	5740	5740	5740	0
288	20231221	144600	194409460	5740	5740	5740	5740	0
289	20231221	144500	194409460	5740	5740	5740	5740	6
290	20231221	144400	194375020	5740	5740	5740	5740	0
291	20231221	144300	194375020	5740	5740	5740	5740	0
292	20231221	144200	194375020	5740	5740	5740	5740	0
293	20231221	144100	194375020	5740	5740	5740	5740	0
294	20231221	144000	194375020	5740	5720	5740	5720	321
295	20231221	143900	192536700	5720	5720	5720	5720	1
296	20231221	143800	192530980	5720	5720	5720	5720	1
297	20231221	143700	192525260	5720	5720	5720	5720	50
298	20231221	143600	192239260	5720	5720	5720	5720	424
299	20231221	143500	189813980	5730	5740	5740	5730	1548
300	20231221	143400	180943100	5740	5740	5740	5740	0
301	20231221	143300	180943100	5740	5740	5740	5740	0
302	20231221	143200	180943100	5740	5740	5740	5740	0
303	20231221	143100	180943100	5740	5740	5740	5740	34
304	20231221	143000	180747940	5740	5740	5740	5740	0
305	20231221	142900	180747940	5740	5740	5740	5740	17
306	20231221	142800	180650360	5740	5740	5740	5740	88
307	20231221	142700	180145240	5740	5740	5740	5740	0
308	20231221	142600	180145240	5740	5750	5750	5740	330
309	20231221	142500	178250740	5750	5750	5750	5750	40
310	20231221	142400	178020740	5750	5750	5750	5750	0
311	20231221	142300	178020740	5750	5750	5750	5750	0
312	20231221	142200	178020740	5750	5750	5750	5750	2
313	20231221	142100	178009240	5760	5760	5760	5760	0
314	20231221	142000	178009240	5760	5760	5760	5760	0
315	20231221	141900	178009240	5760	5760	5760	5760	20
316	20231221	141800	177894040	5750	5750	5750	5750	484
317	20231221	141700	175111040	5760	5760	5760	5760	0
318	20231221	141600	175111040	5760	5760	5760	5760	0
319	20231221	141500	175111040	5760	5760	5760	5760	0
320	20231221	141400	175111040	5760	5760	5760	5760	0
321	20231221	141300	175111040	5760	5760	5760	5760	0
322	20231221	141200	175111040	5760	5760	5760	5760	0
323	20231221	141100	175111040	5760	5760	5760	5760	0
324	20231221	141000	175111040	5760	5760	5760	5760	0
325	20231221	140900	175111040	5760	5760	5760	5760	0
326	20231221	140800	175111040	5760	5760	5760	5760	1
327	20231221	140700	175105280	5740	5740	5740	5740	0
328	20231221	140600	175105280	5740	5750	5750	5740	32
329	20231221	140500	174921400	5740	5740	5740	5740	0
330	20231221	140400	174921400	5740	5740	5740	5740	0
331	20231221	140300	174921400	5740	5740	5740	5740	0
332	20231221	140200	174921400	5740	5740	5740	5740	0
333	20231221	140100	174921400	5740	5740	5740	5740	0
334	20231221	140000	174921400	5740	5740	5740	5740	0
335	20231221	135900	174921400	5740	5740	5740	5740	0
336	20231221	135800	174921400	5740	5740	5740	5740	0
337	20231221	135700	174921400	5740	5740	5740	5740	0
338	20231221	135600	174921400	5740	5740	5740	5740	0
339	20231221	135500	174921400	5740	5740	5740	5740	0
340	20231221	135400	174921400	5740	5740	5740	5740	20
341	20231221	135300	174806600	5740	5740	5740	5740	0
342	20231221	135200	174806600	5740	5740	5740	5740	0
343	20231221	135100	174806600	5740	5740	5740	5740	0
344	20231221	135000	174806600	5740	5740	5740	5740	0
345	20231221	134900	174806600	5740	5740	5740	5740	0
346	20231221	134800	174806600	5740	5740	5740	5740	0
347	20231221	134700	174806600	5740	5740	5740	5740	10
348	20231221	134600	174749200	5740	5740	5740	5740	0
349	20231221	134500	174749200	5740	5740	5740	5740	0
350	20231221	134400	174749200	5740	5740	5740	5740	0
351	20231221	134300	174749200	5740	5740	5740	5740	2
352	20231221	134200	174737720	5740	5740	5740	5740	0
353	20231221	134100	174737720	5740	5740	5740	5740	0
354	20231221	134000	174737720	5740	5740	5740	5740	0
355	20231221	133900	174737720	5740	5740	5740	5740	0
356	20231221	133800	174737720	5740	5740	5740	5740	500
357	20231221	133700	171867720	5780	5780	5780	5780	0
358	20231221	133600	171867720	5780	5780	5780	5780	0
359	20231221	133500	171867720	5780	5780	5780	5780	0
360	20231221	133400	171867720	5780	5780	5780	5780	0
361	20231221	133300	171867720	5780	5780	5780	5780	0
362	20231221	133200	171867720	5780	5780	5780	5780	0
363	20231221	133100	171867720	5780	5780	5780	5780	0
364	20231221	133000	171867720	5780	5780	5780	5780	0
365	20231221	132900	171867720	5780	5780	5780	5780	0
366	20231221	132800	171867720	5780	5780	5780	5780	0
367	20231221	132700	171867720	5780	5780	5780	5780	0
368	20231221	132600	171867720	5780	5780	5780	5780	0
369	20231221	132500	171867720	5780	5770	5780	5740	24
370	20231221	132400	171729770	5740	5740	5740	5740	0
371	20231221	132300	171729770	5740	5740	5740	5740	0
372	20231221	132200	171729770	5740	5750	5750	5740	48
373	20231221	132100	171454090	5750	5750	5750	5750	0
374	20231221	132000	171454090	5750	5750	5750	5750	0
375	20231221	131900	171454090	5750	5750	5750	5750	0
376	20231221	131800	171454090	5750	5750	5750	5750	0
377	20231221	131700	171454090	5750	5750	5750	5750	800
378	20231221	131600	166854090	5750	5750	5750	5750	0
379	20231221	131500	166854090	5750	5750	5750	5750	22
380	20231221	131400	166727590	5780	5780	5780	5780	0
381	20231221	131300	166727590	5780	5780	5780	5780	0
382	20231221	131200	166727590	5780	5780	5780	5780	0
383	20231221	131100	166727590	5780	5780	5780	5780	2
384	20231221	131000	166716030	5750	5750	5750	5750	220
385	20231221	130900	165451030	5750	5750	5750	5750	4
386	20231221	130800	165428030	5750	5750	5780	5750	4
387	20231221	130700	165404970	5750	5750	5750	5750	1
388	20231221	130600	165399220	5750	5750	5750	5750	2
389	20231221	130500	165387720	5780	5780	5780	5780	0
390	20231221	130400	165387720	5780	5750	5780	5750	2
391	20231221	130300	165376190	5750	5750	5750	5750	0
392	20231221	130200	165376190	5750	5750	5750	5750	1
393	20231221	130100	165370440	5780	5780	5780	5780	0
394	20231221	130000	165370440	5780	5780	5780	5780	0
395	20231221	125900	165370440	5780	5750	5780	5750	4
396	20231221	125800	165347380	5780	5750	5780	5750	7
397	20231221	125700	165306980	5780	5750	5780	5750	5
398	20231221	125600	165278110	5750	5750	5750	5750	4
399	20231221	125500	165255110	5750	5750	5750	5750	0
400	20231221	125400	165255110	5750	5750	5750	5750	1
401	20231221	125300	165249360	5750	5750	5750	5750	1
402	20231221	125200	165243610	5780	5750	5780	5750	5
403	20231221	125100	165214800	5780	5780	5780	5780	0
404	20231221	125000	165214800	5780	5780	5780	5780	2
405	20231221	124900	165203240	5780	5780	5780	5730	102
406	20231221	124800	164618580	5730	5730	5730	5730	1
407	20231221	124700	164612850	5730	5730	5730	5730	43
408	20231221	124600	164366460	5730	5730	5730	5730	3
409	20231221	124500	164349270	5780	5780	5780	5780	304
410	20231221	124400	162592150	5780	5780	5780	5730	5
411	20231221	124300	162563310	5720	5720	5720	5720	0
412	20231221	124200	162563310	5720	5760	5760	5720	7192
413	20231221	124100	121371000	5760	5760	5760	5760	0
414	20231221	124000	121371000	5760	5760	5760	5760	57
415	20231221	123900	121042680	5760	5760	5760	5760	1
416	20231221	123800	121036920	5760	5760	5760	5760	3
417	20231221	123700	121019640	5760	5760	5760	5760	1
418	20231221	123600	121013880	5760	5760	5760	5760	3
419	20231221	123500	120996600	5780	5780	5780	5780	500
420	20231221	123400	118106600	5780	5760	5780	5760	3
421	20231221	123300	118089280	5760	5780	5780	5760	2
422	20231221	123200	118077740	5760	5760	5760	5760	2
423	20231221	123100	118066220	5760	5760	5760	5760	0
424	20231221	123000	118066220	5760	5760	5760	5760	0
425	20231221	122900	118066220	5760	5760	5760	5760	1
426	20231221	122800	118060460	5760	5760	5760	5760	1
427	20231221	122700	118054700	5760	5760	5760	5760	6
428	20231221	122600	118020140	5760	5760	5760	5760	2
429	20231221	122500	118008620	5780	5780	5780	5780	500
430	20231221	122400	115118620	5780	5780	5780	5760	7
431	20231221	122300	115078180	5780	5780	5780	5760	15
432	20231221	122200	114991500	5770	5750	5770	5750	21
433	20231221	122100	114870350	5780	5780	5780	5780	7
434	20231221	122000	114829890	5780	5740	5780	5740	22
435	20231221	121900	114702850	5740	5740	5740	5740	1
436	20231221	121800	114697110	5780	5740	5780	5740	5
437	20231221	121700	114668330	5740	5740	5740	5740	1
438	20231221	121600	114662590	5740	5740	5740	5740	4
439	20231221	121500	114639630	5780	5780	5780	5780	0
440	20231221	121400	114639630	5780	5780	5780	5740	9
441	20231221	121300	114587690	5780	5750	5780	5740	393
442	20231221	121200	112327900	5740	5740	5740	5740	2
443	20231221	121100	112316420	5750	5750	5750	5750	110
444	20231221	121000	111683920	5780	5780	5780	5780	2
445	20231221	120900	111672360	5740	5780	5780	5740	3
446	20231221	120800	111655060	5740	5780	5780	5740	4
447	20231221	120700	111632020	5780	5780	5780	5740	6
448	20231221	120600	111597420	5780	5740	5790	5740	5
449	20231221	120500	111568630	5750	5750	5750	5750	0
450	20231221	120400	111568630	5750	5750	5750	5750	0
451	20231221	120300	111568630	5750	5750	5750	5750	1
452	20231221	120200	111562880	5740	5740	5740	5740	1
453	20231221	120100	111557140	5790	5790	5790	5790	2
454	20231221	120000	111545560	5750	5750	5750	5750	0
455	20231221	115900	111545560	5750	5750	5750	5750	146
456	20231221	115800	110706060	5750	5750	5790	5750	3
457	20231221	115700	110688770	5790	5750	5790	5750	16
458	20231221	115600	110596210	5750	5750	5790	5750	5
459	20231221	115500	110567380	5790	5790	5790	5790	0
460	20231221	115400	110567380	5790	5750	5790	5750	2
461	20231221	115300	110555840	5790	5790	5790	5790	2
462	20231221	115200	110544260	5750	5790	5790	5750	3
463	20231221	115100	110526970	5790	5790	5790	5790	1
464	20231221	115000	110521180	5750	5750	5750	5750	0
465	20231221	114900	110521180	5750	5750	5750	5750	4
466	20231221	114800	110498180	5750	5750	5790	5750	3
467	20231221	114700	110480890	5790	5790	5790	5750	6
468	20231221	114600	110446190	5750	5750	5750	5750	2
469	20231221	114500	110434690	5790	5790	5790	5790	1
470	20231221	114400	110428900	5790	5790	5790	5750	5
471	20231221	114300	110399990	5750	5750	5750	5750	1
472	20231221	114200	110394240	5750	5750	5750	5750	1
473	20231221	114100	110388490	5790	5790	5790	5790	0
474	20231221	114000	110388490	5790	5790	5790	5790	4
475	20231221	113900	110365330	5750	5790	5790	5750	5
476	20231221	113800	110336420	5750	5750	5790	5750	66
477	20231221	113700	109954950	5780	5750	5780	5750	6
478	20231221	113600	109920300	5750	5750	5780	5750	58
479	20231221	113500	109586770	5780	5750	5780	5750	6
480	20231221	113400	109552210	5750	5740	5750	5740	339
481	20231221	113300	107602980	5750	5750	5750	5750	2
482	20231221	113200	107591480	5740	5740	5740	5740	102
483	20231221	113100	107006000	5750	5740	5750	5740	15
484	20231221	113000	106919850	5750	5750	5750	5750	12
485	20231221	112900	106850850	5740	5750	5750	5740	3
486	20231221	112800	106833610	5730	5730	5730	5730	3
487	20231221	112700	106816420	5750	5750	5750	5730	6
488	20231221	112600	106781960	5730	5730	5750	5730	5
489	20231221	112500	106753270	5750	5750	5750	5750	0
490	20231221	112400	106753270	5750	5750	5750	5750	2
491	20231221	112300	106741770	5730	5730	5730	5730	0
492	20231221	112200	106741770	5730	5730	5730	5730	1
493	20231221	112100	106736040	5750	5750	5750	5750	1
494	20231221	112000	106730290	5750	5730	5750	5730	13
495	20231221	111900	106655700	5730	5730	5730	5730	1
496	20231221	111800	106649970	5730	5730	5730	5730	2
497	20231221	111700	106638510	5730	5730	5730	5730	2
498	20231221	111600	106627050	5730	5730	5730	5730	3
499	20231221	111500	106609860	5750	5750	5750	5750	0
500	20231221	111400	106609860	5750	5720	5750	5720	6
501	20231221	111300	106575460	5720	5720	5720	5720	3
502	20231221	111200	106558300	5720	5720	5720	5720	253
503	20231221	111100	105111140	5730	5730	5730	5730	0
504	20231221	111000	105111140	5730	5720	5730	5720	23
505	20231221	110900	104979530	5720	5720	5720	5720	1
506	20231221	110800	104973810	5720	5720	5720	5720	1
507	20231221	110700	104968090	5710	5710	5710	5710	1
508	20231221	110600	104962380	5710	5710	5710	5710	3
509	20231221	110500	104945250	5730	5730	5730	5730	10
510	20231221	110400	104887950	5740	5740	5740	5740	20
511	20231221	110300	104773150	5750	5750	5750	5750	0
512	20231221	110200	104773150	5750	5750	5750	5710	106
513	20231221	110100	104167730	5750	5720	5750	5720	47
514	20231221	110000	103898700	5720	5720	5720	5710	997
515	20231221	105900	98198200	5720	5720	5720	5720	1
516	20231221	105800	98192480	5720	5750	5750	5720	6
517	20231221	105700	98158040	5720	5720	5720	5720	2
518	20231221	105600	98146600	5750	5720	5750	5720	34
519	20231221	105500	97952000	5750	5750	5750	5720	9
520	20231221	105400	97900400	5750	5720	5750	5710	1204
521	20231221	105300	91013480	5720	5760	5760	5720	2
522	20231221	105200	91002000	5720	5740	5740	5720	1610
523	20231221	105100	81773350	5740	5750	5750	5740	374
524	20231221	105000	79623570	5750	5760	5760	5750	172
525	20231221	104900	78634470	5790	5790	5790	5790	2
526	20231221	104800	78622890	5750	5770	5770	5750	120
527	20231221	104700	77930510	5790	5770	5790	5770	3
528	20231221	104600	77913160	5790	5750	5790	5750	205
529	20231221	104500	76726330	5790	5790	5790	5790	2
530	20231221	104400	76714750	5790	5760	5790	5760	10
531	20231221	104300	76657120	5760	5760	5760	5760	90
532	20231221	104200	76138720	5760	5750	5760	5750	23
533	20231221	104100	76006250	5760	5790	5790	5760	387
534	20231221	104000	73776980	5790	5760	5790	5760	78
535	20231221	103900	73326860	5760	5780	5780	5760	64
536	20231221	103800	72958140	5760	5780	5800	5760	1214
537	20231221	103700	65948000	5780	5780	5780	5780	2
538	20231221	103600	65936440	5800	5780	5800	5780	7
539	20231221	103500	65895900	5800	5800	5800	5800	0
540	20231221	103400	65895900	5800	5780	5800	5780	4
541	20231221	103300	65872740	5780	5800	5800	5780	180
542	20231221	103200	64830740	5800	5780	5800	5780	106
543	20231221	103100	64217980	5800	5780	5800	5780	848
544	20231221	103000	59316500	5800	5800	5800	5800	2
545	20231221	102900	59304900	5780	5780	5780	5780	1
546	20231221	102800	59299120	5800	5800	5800	5780	75
547	20231221	102700	58865540	5780	5790	5800	5780	54
548	20231221	102600	58553150	5790	5790	5790	5790	5
549	20231221	102500	58524200	5790	5790	5790	5790	0
550	20231221	102400	58524200	5790	5790	5790	5790	1
551	20231221	102300	58518410	5790	5790	5790	5790	414
552	20231221	102200	56121350	5810	5790	5810	5790	4
553	20231221	102100	56098150	5810	5810	5810	5810	0
554	20231221	102000	56098150	5810	5810	5810	5790	49
555	20231221	101900	55814300	5790	5790	5790	5790	1
556	20231221	101800	55808510	5820	5790	5820	5790	4
557	20231221	101700	55785290	5820	5790	5820	5790	3
558	20231221	101600	55767860	5810	5810	5820	5790	30
559	20231221	101500	55593470	5810	5810	5810	5810	1
560	20231221	101400	55587660	5790	5790	5790	5790	1
561	20231221	101300	55581870	5820	5820	5820	5820	0
562	20231221	101200	55581870	5820	5780	5820	5780	4
563	20231221	101100	55558670	5820	5820	5820	5820	3
564	20231221	101000	55541210	5820	5820	5820	5820	2
565	20231221	100900	55529570	5780	5780	5780	5780	1
566	20231221	100800	55523790	5820	5780	5820	5780	16
567	20231221	100700	55430850	5820	5780	5820	5780	54
568	20231221	100600	55118650	5820	5780	5820	5780	3
569	20231221	100500	55101270	5820	5780	5820	5780	41
570	20231221	100400	54864090	5820	5780	5820	5780	3
571	20231221	100300	54846670	5790	5800	5800	5790	2787
572	20231221	100200	38704660	5800	5800	5800	5800	1
573	20231221	100100	38698860	5800	5800	5800	5800	0
574	20231221	100000	38698860	5800	5800	5800	5800	20
575	20231221	095900	38582860	5800	5800	5800	5800	1
576	20231221	095800	38577060	5820	5800	5820	5800	48
577	20231221	095700	38298560	5800	5800	5800	5800	1
578	20231221	095600	38292760	5800	5800	5800	5800	3
579	20231221	095500	38275360	5800	5800	5800	5800	0
580	20231221	095400	38275360	5800	5810	5810	5800	240
581	20231221	095300	36882450	5800	5800	5800	5800	0
582	20231221	095200	36882450	5800	5800	5800	5800	1
583	20231221	095100	36876650	5800	5800	5800	5800	0
584	20231221	095000	36876650	5800	5800	5800	5800	518
585	20231221	094900	33872250	5800	5800	5800	5800	1
586	20231221	094800	33866450	5800	5800	5800	5800	0
587	20231221	094700	33866450	5800	5800	5800	5800	1
588	20231221	094600	33860650	5800	5800	5800	5800	4
589	20231221	094500	33837450	5800	5800	5800	5800	0
590	20231221	094400	33837450	5800	5790	5800	5790	380
591	20231221	094300	31633480	5790	5800	5800	5790	579
592	20231221	094200	28275290	5800	5800	5800	5800	2
593	20231221	094100	28263690	5800	5800	5800	5800	2
594	20231221	094000	28252090	5800	5800	5800	5800	22
595	20231221	093900	28124490	5800	5800	5800	5800	0
596	20231221	093800	28124490	5800	5800	5800	5800	4
597	20231221	093700	28101290	5800	5800	5800	5800	4
598	20231221	093600	28078090	5800	5800	5800	5800	3
599	20231221	093500	28060690	5800	5800	5800	5800	70
600	20231221	093400	27654690	5810	5810	5810	5810	4
601	20231221	093300	27631450	5800	5800	5800	5800	1
602	20231221	093200	27625650	5810	5800	5810	5800	93
603	20231221	093100	27086190	5800	5800	5800	5790	502
604	20231221	093000	24174610	5800	5800	5800	5800	21
605	20231221	092900	24052810	5800	5810	5810	5800	5
606	20231221	092800	24023790	5800	5800	5800	5800	5
607	20231221	092700	23994790	5810	5810	5810	5800	6
608	20231221	092600	23959950	5800	5800	5800	5800	5
609	20231221	092500	23930950	5800	5800	5800	5800	2
610	20231221	092400	23919350	5800	5800	5800	5800	1001
611	20231221	092300	18113550	5800	5800	5800	5800	3
612	20231221	092200	18096150	5800	5800	5800	5800	2
613	20231221	092100	18084550	5800	5800	5800	5800	0
614	20231221	092000	18084550	5800	5800	5800	5800	20
615	20231221	091900	17968550	5800	5800	5800	5800	2
616	20231221	091800	17956950	5800	5800	5800	5800	3
617	20231221	091700	17939550	5800	5810	5810	5800	77
618	20231221	091600	17492190	5810	5810	5810	5810	1302
619	20231221	091500	9927570	5820	5820	5820	5810	302
620	20231221	091400	8169950	5820	5810	5820	5800	9
621	20231221	091300	8117620	5810	5810	5810	5810	3
622	20231221	091200	8100190	5800	5800	5800	5800	3
623	20231221	091100	8082790	5800	5800	5800	5800	1
624	20231221	091000	8076990	5800	5780	5800	5780	71
625	20231221	090900	7666590	5780	5780	5780	5780	24
626	20231221	090800	7527870	5780	5800	5800	5780	584
627	20231221	090700	4144710	5780	5790	5790	5780	2
628	20231221	090600	4133140	5780	5790	5790	5780	4
629	20231221	090500	4110010	5790	5790	5790	5790	2
630	20231221	090400	4098430	5800	5800	5800	5800	19
631	20231221	090300	3988230	5790	5790	5790	5790	2
632	20231221	090200	3976650	5790	5780	5790	5780	168
633	20231221	090100	3005600	5780	5780	5780	5780	2
634	20231221	090000	2994040	5780	5780	5780	5780	518