KissMeData/155660/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202100	41661615	4390	4390	4390	4390	499
3	20231221	202000	41661615	4390	4390	4390	4390	0
4	20231221	201900	41661615	4390	4390	4390	4390	0
5	20231221	201800	41661615	4390	4390	4390	4390	0
6	20231221	201700	41661615	4390	4390	4390	4390	0
7	20231221	201600	41661615	4390	4390	4390	4390	0
8	20231221	201500	41661615	4390	4390	4390	4390	0
9	20231221	201400	41661615	4390	4390	4390	4390	0
10	20231221	201300	41661615	4390	4390	4390	4390	0
11	20231221	201200	41661615	4390	4390	4390	4390	0
12	20231221	201100	41661615	4390	4390	4390	4390	0
13	20231221	201000	41661615	4390	4390	4390	4390	0
14	20231221	200900	41661615	4390	4390	4390	4390	0
15	20231221	200800	41661615	4390	4390	4390	4390	0
16	20231221	200700	41661615	4390	4390	4390	4390	0
17	20231221	200600	41661615	4390	4390	4390	4390	0
18	20231221	200500	41661615	4390	4390	4390	4390	0
19	20231221	200400	41661615	4390	4390	4390	4390	0
20	20231221	200300	41661615	4390	4390	4390	4390	0
21	20231221	200200	41661615	4390	4390	4390	4390	0
22	20231221	200100	41661615	4390	4390	4390	4390	0
23	20231221	200000	41661615	4390	4390	4390	4390	0
24	20231221	195900	41661615	4390	4390	4390	4390	0
25	20231221	195800	41661615	4390	4390	4390	4390	0
26	20231221	195700	41661615	4390	4390	4390	4390	0
27	20231221	195600	41661615	4390	4390	4390	4390	0
28	20231221	195500	41661615	4390	4390	4390	4390	0
29	20231221	195400	41661615	4390	4390	4390	4390	0
30	20231221	195300	41661615	4390	4390	4390	4390	0
31	20231221	195200	41661615	4390	4390	4390	4390	0
32	20231221	195100	41661615	4390	4390	4390	4390	499
33	20231221	195000	41661615	4390	4390	4390	4390	0
34	20231221	194900	41661615	4390	4390	4390	4390	0
35	20231221	194800	41661615	4390	4390	4390	4390	0
36	20231221	194700	41661615	4390	4390	4390	4390	0
37	20231221	194600	41661615	4390	4390	4390	4390	0
38	20231221	194500	41661615	4390	4390	4390	4390	0
39	20231221	194400	41661615	4390	4390	4390	4390	0
40	20231221	194300	41661615	4390	4390	4390	4390	0
41	20231221	194200	41661615	4390	4390	4390	4390	0
42	20231221	194100	41661615	4390	4390	4390	4390	0
43	20231221	194000	41661615	4390	4390	4390	4390	0
44	20231221	193900	41661615	4390	4390	4390	4390	0
45	20231221	193800	41661615	4390	4390	4390	4390	0
46	20231221	193700	41661615	4390	4390	4390	4390	0
47	20231221	193600	41661615	4390	4390	4390	4390	0
48	20231221	193500	41661615	4390	4390	4390	4390	0
49	20231221	193400	41661615	4390	4390	4390	4390	0
50	20231221	193300	41661615	4390	4390	4390	4390	0
51	20231221	193200	41661615	4390	4390	4390	4390	0
52	20231221	193100	41661615	4390	4390	4390	4390	0
53	20231221	193000	41661615	4390	4390	4390	4390	0
54	20231221	192900	41661615	4390	4390	4390	4390	0
55	20231221	192800	41661615	4390	4390	4390	4390	0
56	20231221	192700	41661615	4390	4390	4390	4390	0
57	20231221	192600	41661615	4390	4390	4390	4390	0
58	20231221	192500	41661615	4390	4390	4390	4390	0
59	20231221	192400	41661615	4390	4390	4390	4390	0
60	20231221	192300	41661615	4390	4390	4390	4390	0
61	20231221	192200	41661615	4390	4390	4390	4390	0
62	20231221	192100	41661615	4390	4390	4390	4390	499
63	20231221	192000	41661615	4390	4390	4390	4390	0
64	20231221	191900	41661615	4390	4390	4390	4390	0
65	20231221	191800	41661615	4390	4390	4390	4390	0
66	20231221	191700	41661615	4390	4390	4390	4390	0
67	20231221	191600	41661615	4390	4390	4390	4390	0
68	20231221	191500	41661615	4390	4390	4390	4390	0
69	20231221	191400	41661615	4390	4390	4390	4390	0
70	20231221	191300	41661615	4390	4390	4390	4390	0
71	20231221	191200	41661615	4390	4390	4390	4390	0
72	20231221	191100	41661615	4390	4390	4390	4390	0
73	20231221	191000	41661615	4390	4390	4390	4390	0
74	20231221	190900	41661615	4390	4390	4390	4390	0
75	20231221	190800	41661615	4390	4390	4390	4390	0
76	20231221	190700	41661615	4390	4390	4390	4390	0
77	20231221	190600	41661615	4390	4390	4390	4390	0
78	20231221	190500	41661615	4390	4390	4390	4390	0
79	20231221	190400	41661615	4390	4390	4390	4390	0
80	20231221	190300	41661615	4390	4390	4390	4390	0
81	20231221	190200	41661615	4390	4390	4390	4390	0
82	20231221	190100	41661615	4390	4390	4390	4390	0
83	20231221	190000	41661615	4390	4390	4390	4390	0
84	20231221	185900	41661615	4390	4390	4390	4390	0
85	20231221	185800	41661615	4390	4390	4390	4390	0
86	20231221	185700	41661615	4390	4390	4390	4390	0
87	20231221	185600	41661615	4390	4390	4390	4390	0
88	20231221	185500	41661615	4390	4390	4390	4390	0
89	20231221	185400	41661615	4390	4390	4390	4390	0
90	20231221	185300	41661615	4390	4390	4390	4390	0
91	20231221	185200	41661615	4390	4390	4390	4390	0
92	20231221	185100	41661615	4390	4390	4390	4390	499
93	20231221	185000	41661615	4390	4390	4390	4390	0
94	20231221	184900	41661615	4390	4390	4390	4390	0
95	20231221	184800	41661615	4390	4390	4390	4390	0
96	20231221	184700	41661615	4390	4390	4390	4390	0
97	20231221	184600	41661615	4390	4390	4390	4390	0
98	20231221	184500	41661615	4390	4390	4390	4390	0
99	20231221	184400	41661615	4390	4390	4390	4390	0
100	20231221	184300	41661615	4390	4390	4390	4390	0
101	20231221	184200	41661615	4390	4390	4390	4390	0
102	20231221	184100	41661615	4390	4390	4390	4390	0
103	20231221	184000	41661615	4390	4390	4390	4390	0
104	20231221	183900	41661615	4390	4390	4390	4390	0
105	20231221	183800	41661615	4390	4390	4390	4390	0
106	20231221	183700	41661615	4390	4390	4390	4390	0
107	20231221	183600	41661615	4390	4390	4390	4390	0
108	20231221	183500	41661615	4390	4390	4390	4390	0
109	20231221	183400	41661615	4390	4390	4390	4390	0
110	20231221	183300	41661615	4390	4390	4390	4390	0
111	20231221	183200	41661615	4390	4390	4390	4390	0
112	20231221	183100	41661615	4390	4390	4390	4390	0
113	20231221	183000	41661615	4390	4390	4390	4390	0
114	20231221	182900	41661615	4390	4390	4390	4390	0
115	20231221	182800	41661615	4390	4390	4390	4390	0
116	20231221	182700	41661615	4390	4390	4390	4390	0
117	20231221	182600	41661615	4390	4390	4390	4390	0
118	20231221	182500	41661615	4390	4390	4390	4390	0
119	20231221	182400	41661615	4390	4390	4390	4390	0
120	20231221	182300	41661615	4390	4390	4390	4390	0
121	20231221	182200	41661615	4390	4390	4390	4390	0
122	20231221	182100	41661615	4390	4390	4390	4390	499
123	20231221	182000	41661615	4390	4390	4390	4390	0
124	20231221	181900	41661615	4390	4390	4390	4390	0
125	20231221	181800	41661615	4390	4390	4390	4390	0
126	20231221	181700	41661615	4390	4390	4390	4390	0
127	20231221	181600	41661615	4390	4390	4390	4390	0
128	20231221	181500	41661615	4390	4390	4390	4390	0
129	20231221	181400	41661615	4390	4390	4390	4390	0
130	20231221	181300	41661615	4390	4390	4390	4390	0
131	20231221	181200	41661615	4390	4390	4390	4390	0
132	20231221	181100	41661615	4390	4390	4390	4390	0
133	20231221	181000	41661615	4390	4390	4390	4390	0
134	20231221	180900	41661615	4390	4390	4390	4390	0
135	20231221	180800	41661615	4390	4390	4390	4390	0
136	20231221	180700	41661615	4390	4390	4390	4390	0
137	20231221	180600	41661615	4390	4390	4390	4390	0
138	20231221	180500	41661615	4390	4390	4390	4390	0
139	20231221	180400	41661615	4390	4390	4390	4390	0
140	20231221	180300	41661615	4390	4390	4390	4390	0
141	20231221	180200	41661615	4390	4390	4390	4390	0
142	20231221	180100	41661615	4390	4390	4390	4390	0
143	20231221	180000	41661615	4390	4390	4390	4390	0
144	20231221	175900	41661615	4390	4390	4390	4390	0
145	20231221	175800	41661615	4390	4390	4390	4390	0
146	20231221	175700	41661615	4390	4390	4390	4390	0
147	20231221	175600	41661615	4390	4390	4390	4390	0
148	20231221	175500	41661615	4390	4390	4390	4390	0
149	20231221	175400	41661615	4390	4390	4390	4390	0
150	20231221	175300	41661615	4390	4390	4390	4390	0
151	20231221	175200	41661615	4390	4390	4390	4390	0
152	20231221	175100	41661615	4390	4390	4390	4390	499
153	20231221	175000	41661615	4390	4390	4390	4390	0
154	20231221	174900	41661615	4390	4390	4390	4390	0
155	20231221	174800	41661615	4390	4390	4390	4390	0
156	20231221	174700	41661615	4390	4390	4390	4390	0
157	20231221	174600	41661615	4390	4390	4390	4390	0
158	20231221	174500	41661615	4390	4390	4390	4390	0
159	20231221	174400	41661615	4390	4390	4390	4390	0
160	20231221	174300	41661615	4390	4390	4390	4390	0
161	20231221	174200	41661615	4390	4390	4390	4390	0
162	20231221	174100	41661615	4390	4390	4390	4390	0
163	20231221	174000	41661615	4390	4390	4390	4390	0
164	20231221	173900	41661615	4390	4390	4390	4390	0
165	20231221	173800	41661615	4390	4390	4390	4390	0
166	20231221	173700	41661615	4390	4390	4390	4390	0
167	20231221	173600	41661615	4390	4390	4390	4390	0
168	20231221	173500	41661615	4390	4390	4390	4390	0
169	20231221	173400	41661615	4390	4390	4390	4390	0
170	20231221	173300	41661615	4390	4390	4390	4390	0
171	20231221	173200	41661615	4390	4390	4390	4390	0
172	20231221	173100	41661615	4390	4390	4390	4390	0
173	20231221	173000	41661615	4390	4390	4390	4390	0
174	20231221	172900	41661615	4390	4390	4390	4390	0
175	20231221	172800	41661615	4390	4390	4390	4390	0
176	20231221	172700	41661615	4390	4390	4390	4390	0
177	20231221	172600	41661615	4390	4390	4390	4390	0
178	20231221	172500	41661615	4390	4390	4390	4390	0
179	20231221	172400	41661615	4390	4390	4390	4390	0
180	20231221	172300	41661615	4390	4390	4390	4390	0
181	20231221	172200	41661615	4390	4390	4390	4390	0
182	20231221	172100	41661615	4390	4390	4390	4390	499
183	20231221	172000	41661615	4390	4390	4390	4390	0
184	20231221	171900	41661615	4390	4390	4390	4390	0
185	20231221	171800	41661615	4390	4390	4390	4390	0
186	20231221	171700	41661615	4390	4390	4390	4390	0
187	20231221	171600	41661615	4390	4390	4390	4390	0
188	20231221	171500	41661615	4390	4390	4390	4390	0
189	20231221	171400	41661615	4390	4390	4390	4390	0
190	20231221	171300	41661615	4390	4390	4390	4390	0
191	20231221	171200	41661615	4390	4390	4390	4390	0
192	20231221	171100	41661615	4390	4390	4390	4390	0
193	20231221	171000	41661615	4390	4390	4390	4390	0
194	20231221	170900	41661615	4390	4390	4390	4390	0
195	20231221	170800	41661615	4390	4390	4390	4390	0
196	20231221	170700	41661615	4390	4390	4390	4390	0
197	20231221	170600	41661615	4390	4390	4390	4390	0
198	20231221	170500	41661615	4390	4390	4390	4390	0
199	20231221	170400	41661615	4390	4390	4390	4390	0
200	20231221	170300	41661615	4390	4390	4390	4390	0
201	20231221	170200	41661615	4390	4390	4390	4390	0
202	20231221	170100	41661615	4390	4390	4390	4390	0
203	20231221	170000	41661615	4390	4390	4390	4390	0
204	20231221	165900	41661615	4390	4390	4390	4390	0
205	20231221	165800	41661615	4390	4390	4390	4390	0
206	20231221	165700	41661615	4390	4390	4390	4390	0
207	20231221	165600	41661615	4390	4390	4390	4390	0
208	20231221	165500	41661615	4390	4390	4390	4390	0
209	20231221	165400	41661615	4390	4390	4390	4390	0
210	20231221	165300	41661615	4390	4390	4390	4390	0
211	20231221	165200	41661615	4390	4390	4390	4390	0
212	20231221	165100	41661615	4390	4390	4390	4390	499
213	20231221	165000	41661615	4390	4390	4390	4390	0
214	20231221	164900	41661615	4390	4390	4390	4390	0
215	20231221	164800	41661615	4390	4390	4390	4390	0
216	20231221	164700	41661615	4390	4390	4390	4390	0
217	20231221	164600	41661615	4390	4390	4390	4390	0
218	20231221	164500	41661615	4390	4390	4390	4390	0
219	20231221	164400	41661615	4390	4390	4390	4390	0
220	20231221	164300	41661615	4390	4390	4390	4390	0
221	20231221	164200	41661615	4390	4390	4390	4390	0
222	20231221	164100	41661615	4390	4390	4390	4390	0
223	20231221	164000	41661615	4390	4390	4390	4390	0
224	20231221	163900	41661615	4390	4390	4390	4390	0
225	20231221	163800	41661615	4390	4390	4390	4390	0
226	20231221	163700	41661615	4390	4390	4390	4390	0
227	20231221	163600	41661615	4390	4390	4390	4390	0
228	20231221	163500	41661615	4390	4390	4390	4390	0
229	20231221	163400	41661615	4390	4390	4390	4390	0
230	20231221	163300	41661615	4390	4390	4390	4390	0
231	20231221	163200	41661615	4390	4390	4390	4390	0
232	20231221	163100	41661615	4390	4390	4390	4390	0
233	20231221	163000	41661615	4390	4390	4390	4390	0
234	20231221	162900	41661615	4390	4390	4390	4390	0
235	20231221	162800	41661615	4390	4390	4390	4390	0
236	20231221	162700	41661615	4390	4390	4390	4390	0
237	20231221	162600	41661615	4390	4390	4390	4390	0
238	20231221	162500	41661615	4390	4390	4390	4390	0
239	20231221	162400	41661615	4390	4390	4390	4390	0
240	20231221	162300	41661615	4390	4390	4390	4390	0
241	20231221	162200	41661615	4390	4390	4390	4390	0
242	20231221	162100	41661615	4390	4390	4390	4390	499
243	20231221	162000	41661615	4390	4390	4390	4390	0
244	20231221	161900	41661615	4390	4390	4390	4390	0
245	20231221	161800	41661615	4390	4390	4390	4390	0
246	20231221	161700	41661615	4390	4390	4390	4390	0
247	20231221	161600	41661615	4390	4390	4390	4390	0
248	20231221	161500	41661615	4390	4390	4390	4390	0
249	20231221	161400	41661615	4390	4390	4390	4390	0
250	20231221	161300	41661615	4390	4390	4390	4390	0
251	20231221	161200	41661615	4390	4390	4390	4390	0
252	20231221	161100	41661615	4390	4390	4390	4390	0
253	20231221	161000	41661615	4390	4390	4390	4390	0
254	20231221	160900	41661615	4390	4390	4390	4390	0
255	20231221	160800	41661615	4390	4390	4390	4390	0
256	20231221	160700	41661615	4390	4390	4390	4390	0
257	20231221	160600	41661615	4390	4390	4390	4390	0
258	20231221	160500	41661615	4390	4390	4390	4390	0
259	20231221	160400	41661615	4390	4390	4390	4390	0
260	20231221	160300	41661615	4390	4390	4390	4390	0
261	20231221	160200	41661615	4390	4390	4390	4390	0
262	20231221	160100	41661615	4390	4390	4390	4390	0
263	20231221	160000	41661615	4390	4390	4390	4390	0
264	20231221	155900	41661615	4390	4390	4390	4390	0
265	20231221	155800	41661615	4390	4390	4390	4390	0
266	20231221	155700	41661615	4390	4390	4390	4390	0
267	20231221	155600	41661615	4390	4390	4390	4390	0
268	20231221	155500	41661615	4390	4390	4390	4390	0
269	20231221	155400	41661615	4390	4390	4390	4390	0
270	20231221	155300	41661615	4390	4390	4390	4390	0
271	20231221	155200	41661615	4390	4390	4390	4390	0
272	20231221	155100	41661615	4390	4390	4390	4390	499
273	20231221	155000	41661615	4390	4390	4390	4390	0
274	20231221	154900	41661615	4390	4390	4390	4390	0
275	20231221	154800	41661615	4390	4390	4390	4390	0
276	20231221	154700	41661615	4390	4390	4390	4390	0
277	20231221	154600	41661615	4390	4390	4390	4390	0
278	20231221	154500	41661615	4390	4390	4390	4390	0
279	20231221	154400	41661615	4390	4390	4390	4390	0
280	20231221	154300	41661615	4390	4390	4390	4390	0
281	20231221	154200	41661615	4390	4390	4390	4390	0
282	20231221	154100	41661615	4390	4390	4390	4390	0
283	20231221	154000	41661615	4390	4390	4390	4390	0
284	20231221	153900	41661615	4390	4390	4390	4390	0
285	20231221	153800	41661615	4390	4390	4390	4390	0
286	20231221	153700	41661615	4390	4390	4390	4390	0
287	20231221	153600	41661615	4390	4390	4390	4390	0
288	20231221	153500	41661615	4390	4390	4390	4390	0
289	20231221	153400	41661615	4390	4390	4390	4390	0
290	20231221	153300	41661615	4390	4390	4390	4390	0
291	20231221	153200	41661615	4390	4390	4390	4390	0
292	20231221	153100	41661615	4390	4390	4390	4390	0
293	20231221	153000	41661615	4390	4390	4390	4390	499
294	20231221	152900	39471005	4385	4385	4385	4385	0
295	20231221	152800	39471005	4385	4385	4385	4385	0
296	20231221	152700	39471005	4385	4385	4385	4385	0
297	20231221	152600	39471005	4385	4385	4385	4385	0
298	20231221	152500	39471005	4385	4385	4385	4385	0
299	20231221	152400	39471005	4385	4385	4385	4385	0
300	20231221	152300	39471005	4385	4385	4385	4385	0
301	20231221	152200	39471005	4385	4385	4385	4385	0
302	20231221	152100	39471005	4385	4385	4385	4385	0
303	20231221	152000	39471005	4385	4385	4385	4385	0
304	20231221	151900	39471005	4385	4385	4385	4385	1000
305	20231221	151800	35086005	4380	4390	4390	4380	2
306	20231221	151700	35077235	4390	4390	4390	4390	0
307	20231221	151600	35077235	4390	4390	4390	4390	0
308	20231221	151500	35077235	4390	4390	4390	4390	0
309	20231221	151400	35077235	4390	4390	4390	4390	1
310	20231221	151300	35072845	4375	4375	4375	4375	0
311	20231221	151200	35072845	4375	4375	4375	4375	0
312	20231221	151100	35072845	4375	4375	4375	4375	0
313	20231221	151000	35072845	4375	4375	4375	4375	0
314	20231221	150900	35072845	4375	4375	4375	4375	0
315	20231221	150800	35072845	4375	4385	4385	4375	101
316	20231221	150700	34629980	4385	4385	4385	4385	0
317	20231221	150600	34629980	4385	4385	4385	4385	0
318	20231221	150500	34629980	4385	4385	4385	4385	0
319	20231221	150400	34629980	4385	4385	4385	4385	500
320	20231221	150300	32437480	4385	4385	4385	4385	2
321	20231221	150200	32428710	4375	4375	4375	4375	0
322	20231221	150100	32428710	4375	4375	4375	4375	0
323	20231221	150000	32428710	4375	4375	4375	4375	0
324	20231221	145900	32428710	4375	4375	4375	4375	0
325	20231221	145800	32428710	4375	4375	4375	4375	1
326	20231221	145700	32424335	4375	4375	4375	4375	0
327	20231221	145600	32424335	4375	4375	4375	4375	0
328	20231221	145500	32424335	4375	4375	4375	4375	0
329	20231221	145400	32424335	4375	4375	4375	4375	307
330	20231221	145300	31081210	4375	4375	4375	4375	0
331	20231221	145200	31081210	4375	4375	4375	4375	1
332	20231221	145100	31076835	4370	4370	4370	4370	0
333	20231221	145000	31076835	4370	4370	4370	4370	0
334	20231221	144900	31076835	4370	4370	4370	4370	0
335	20231221	144800	31076835	4370	4370	4370	4370	1
336	20231221	144700	31072465	4385	4385	4385	4385	0
337	20231221	144600	31072465	4385	4385	4385	4385	0
338	20231221	144500	31072465	4385	4385	4385	4385	0
339	20231221	144400	31072465	4385	4385	4385	4385	0
340	20231221	144300	31072465	4385	4385	4385	4385	0
341	20231221	144200	31072465	4385	4375	4385	4375	3
342	20231221	144100	31059330	4380	4385	4385	4380	2
343	20231221	144000	31050565	4380	4380	4380	4380	0
344	20231221	143900	31050565	4380	4370	4380	4370	14
345	20231221	143800	30989265	4380	4380	4380	4380	0
346	20231221	143700	30989265	4380	4380	4380	4380	0
347	20231221	143600	30989265	4380	4380	4380	4380	0
348	20231221	143500	30989265	4380	4380	4380	4380	0
349	20231221	143400	30989265	4380	4380	4380	4380	0
350	20231221	143300	30989265	4380	4380	4380	4380	0
351	20231221	143200	30989265	4380	4380	4380	4380	0
352	20231221	143100	30989265	4380	4380	4380	4380	0
353	20231221	143000	30989265	4380	4380	4380	4380	0
354	20231221	142900	30989265	4380	4380	4380	4380	1
355	20231221	142800	30984885	4385	4385	4385	4385	0
356	20231221	142700	30984885	4385	4385	4385	4385	8
357	20231221	142600	30949805	4385	4385	4385	4385	0
358	20231221	142500	30949805	4385	4385	4385	4385	0
359	20231221	142400	30949805	4385	4385	4385	4385	0
360	20231221	142300	30949805	4385	4385	4385	4385	0
361	20231221	142200	30949805	4385	4385	4385	4385	0
362	20231221	142100	30949805	4385	4385	4385	4385	2
363	20231221	142000	30941035	4365	4365	4365	4365	0
364	20231221	141900	30941035	4365	4365	4365	4365	0
365	20231221	141800	30941035	4365	4375	4375	4365	2212
366	20231221	141700	21281580	4375	4375	4375	4375	0
367	20231221	141600	21281580	4375	4375	4375	4375	0
368	20231221	141500	21281580	4375	4375	4375	4375	0
369	20231221	141400	21281580	4375	4375	4375	4375	0
370	20231221	141300	21281580	4375	4375	4375	4375	0
371	20231221	141200	21281580	4375	4375	4375	4375	0
372	20231221	141100	21281580	4375	4375	4375	4375	0
373	20231221	141000	21281580	4375	4375	4375	4375	0
374	20231221	140900	21281580	4375	4375	4375	4375	0
375	20231221	140800	21281580	4375	4375	4375	4375	0
376	20231221	140700	21281580	4375	4375	4375	4375	0
377	20231221	140600	21281580	4375	4375	4375	4375	0
378	20231221	140500	21281580	4375	4375	4375	4375	0
379	20231221	140400	21281580	4375	4375	4375	4375	0
380	20231221	140300	21281580	4375	4375	4375	4375	0
381	20231221	140200	21281580	4375	4375	4375	4375	0
382	20231221	140100	21281580	4375	4375	4375	4375	50
383	20231221	140000	21062830	4370	4370	4370	4370	0
384	20231221	135900	21062830	4370	4370	4370	4370	0
385	20231221	135800	21062830	4370	4370	4370	4370	0
386	20231221	135700	21062830	4370	4370	4370	4370	0
387	20231221	135600	21062830	4370	4370	4370	4370	0
388	20231221	135500	21062830	4370	4370	4370	4370	0
389	20231221	135400	21062830	4370	4370	4370	4370	0
390	20231221	135300	21062830	4370	4370	4370	4370	381
391	20231221	135200	19397860	4365	4365	4365	4365	0
392	20231221	135100	19397860	4365	4365	4365	4365	0
393	20231221	135000	19397860	4365	4365	4365	4365	0
394	20231221	134900	19397860	4365	4365	4365	4365	0
395	20231221	134800	19397860	4365	4365	4365	4365	0
396	20231221	134700	19397860	4365	4365	4365	4365	0
397	20231221	134600	19397860	4365	4365	4365	4365	0
398	20231221	134500	19397860	4365	4365	4365	4365	0
399	20231221	134400	19397860	4365	4365	4365	4365	0
400	20231221	134300	19397860	4365	4365	4365	4365	0
401	20231221	134200	19397860	4365	4365	4365	4365	0
402	20231221	134100	19397860	4365	4365	4365	4365	0
403	20231221	134000	19397860	4365	4365	4365	4365	0
404	20231221	133900	19397860	4365	4365	4365	4365	0
405	20231221	133800	19397860	4365	4365	4365	4365	0
406	20231221	133700	19397860	4365	4365	4365	4365	0
407	20231221	133600	19397860	4365	4365	4365	4365	0
408	20231221	133500	19397860	4365	4365	4365	4365	229
409	20231221	133400	18398275	4360	4360	4360	4360	239
410	20231221	133300	17356235	4360	4360	4360	4360	0
411	20231221	133200	17356235	4360	4360	4360	4360	226
412	20231221	133100	16370875	4370	4370	4370	4370	0
413	20231221	133000	16370875	4370	4370	4370	4370	0
414	20231221	132900	16370875	4370	4370	4370	4370	22
415	20231221	132800	16274735	4365	4365	4365	4365	0
416	20231221	132700	16274735	4365	4365	4365	4365	0
417	20231221	132600	16274735	4365	4365	4365	4365	3
418	20231221	132500	16261640	4370	4370	4370	4370	0
419	20231221	132400	16261640	4370	4370	4370	4370	0
420	20231221	132300	16261640	4370	4370	4370	4370	1
421	20231221	132200	16257270	4370	4370	4370	4370	0
422	20231221	132100	16257270	4370	4370	4370	4370	0
423	20231221	132000	16257270	4370	4370	4370	4370	0
424	20231221	131900	16257270	4370	4370	4370	4370	0
425	20231221	131800	16257270	4370	4370	4370	4370	0
426	20231221	131700	16257270	4370	4370	4370	4370	0
427	20231221	131600	16257270	4370	4370	4370	4370	0
428	20231221	131500	16257270	4370	4370	4370	4370	0
429	20231221	131400	16257270	4370	4370	4370	4370	0
430	20231221	131300	16257270	4370	4370	4370	4370	0
431	20231221	131200	16257270	4370	4370	4370	4370	0
432	20231221	131100	16257270	4370	4370	4370	4370	0
433	20231221	131000	16257270	4370	4370	4370	4370	0
434	20231221	130900	16257270	4370	4370	4370	4370	0
435	20231221	130800	16257270	4370	4370	4370	4370	0
436	20231221	130700	16257270	4370	4370	4370	4370	0
437	20231221	130600	16257270	4370	4370	4370	4370	2
438	20231221	130500	16248530	4385	4385	4385	4385	0
439	20231221	130400	16248530	4385	4385	4385	4385	0
440	20231221	130300	16248530	4385	4385	4385	4385	0
441	20231221	130200	16248530	4385	4385	4385	4385	0
442	20231221	130100	16248530	4385	4385	4385	4385	0
443	20231221	130000	16248530	4385	4385	4385	4385	11
444	20231221	125900	16200295	4385	4385	4385	4385	0
445	20231221	125800	16200295	4385	4385	4385	4385	6
446	20231221	125700	16173985	4385	4370	4385	4370	21
447	20231221	125600	16082185	4360	4360	4360	4360	0
448	20231221	125500	16082185	4360	4360	4360	4360	42
449	20231221	125400	15899065	4360	4360	4360	4360	258
450	20231221	125300	14774185	4360	4365	4365	4360	269
451	20231221	125200	13601050	4365	4365	4365	4365	0
452	20231221	125100	13601050	4365	4365	4365	4365	0
453	20231221	125000	13601050	4365	4365	4365	4365	0
454	20231221	124900	13601050	4365	4365	4365	4365	0
455	20231221	124800	13601050	4365	4365	4365	4365	0
456	20231221	124700	13601050	4365	4365	4365	4365	0
457	20231221	124600	13601050	4365	4365	4365	4365	0
458	20231221	124500	13601050	4365	4365	4365	4365	200
459	20231221	124400	12728050	4370	4370	4370	4370	1
460	20231221	124300	12723680	4370	4370	4370	4370	0
461	20231221	124200	12723680	4370	4370	4370	4370	0
462	20231221	124100	12723680	4370	4370	4370	4370	0
463	20231221	124000	12723680	4370	4370	4370	4370	0
464	20231221	123900	12723680	4370	4370	4370	4370	0
465	20231221	123800	12723680	4370	4370	4370	4370	0
466	20231221	123700	12723680	4370	4370	4370	4370	0
467	20231221	123600	12723680	4370	4370	4370	4370	0
468	20231221	123500	12723680	4370	4370	4370	4370	0
469	20231221	123400	12723680	4370	4370	4370	4370	0
470	20231221	123300	12723680	4370	4370	4370	4370	0
471	20231221	123200	12723680	4370	4370	4370	4370	0
472	20231221	123100	12723680	4370	4370	4370	4370	0
473	20231221	123000	12723680	4370	4370	4370	4370	0
474	20231221	122900	12723680	4370	4370	4370	4370	1
475	20231221	122800	12719310	4365	4365	4365	4365	0
476	20231221	122700	12719310	4365	4365	4365	4365	0
477	20231221	122600	12719310	4365	4375	4375	4365	318
478	20231221	122500	11330920	4390	4390	4390	4390	0
479	20231221	122400	11330920	4390	4390	4390	4390	0
480	20231221	122300	11330920	4390	4390	4390	4390	0
481	20231221	122200	11330920	4390	4390	4390	4390	0
482	20231221	122100	11330920	4390	4390	4390	4390	0
483	20231221	122000	11330920	4390	4390	4390	4390	0
484	20231221	121900	11330920	4390	4390	4390	4390	0
485	20231221	121800	11330920	4390	4390	4390	4390	0
486	20231221	121700	11330920	4390	4390	4390	4390	0
487	20231221	121600	11330920	4390	4390	4390	4390	0
488	20231221	121500	11330920	4390	4390	4390	4390	0
489	20231221	121400	11330920	4390	4390	4390	4390	0
490	20231221	121300	11330920	4390	4390	4390	4390	0
491	20231221	121200	11330920	4390	4390	4390	4390	0
492	20231221	121100	11330920	4390	4390	4390	4390	0
493	20231221	121000	11330920	4390	4390	4390	4390	0
494	20231221	120900	11330920	4390	4390	4390	4390	1
495	20231221	120800	11326530	4390	4390	4390	4390	0
496	20231221	120700	11326530	4390	4390	4390	4390	0
497	20231221	120600	11326530	4390	4390	4390	4390	0
498	20231221	120500	11326530	4390	4390	4390	4390	0
499	20231221	120400	11326530	4390	4390	4390	4390	0
500	20231221	120300	11326530	4390	4390	4390	4390	5
501	20231221	120200	11304580	4390	4390	4390	4390	0
502	20231221	120100	11304580	4390	4390	4390	4390	0
503	20231221	120000	11304580	4390	4390	4390	4390	0
504	20231221	115900	11304580	4390	4390	4390	4390	0
505	20231221	115800	11304580	4390	4390	4390	4390	0
506	20231221	115700	11304580	4390	4390	4390	4390	0
507	20231221	115600	11304580	4390	4390	4390	4390	0
508	20231221	115500	11304580	4390	4390	4390	4390	0
509	20231221	115400	11304580	4390	4390	4390	4390	0
510	20231221	115300	11304580	4390	4390	4390	4390	0
511	20231221	115200	11304580	4390	4390	4390	4390	0
512	20231221	115100	11304580	4390	4390	4390	4390	2
513	20231221	115000	11295800	4365	4365	4365	4365	0
514	20231221	114900	11295800	4365	4365	4365	4365	0
515	20231221	114800	11295800	4365	4365	4365	4365	0
516	20231221	114700	11295800	4365	4365	4365	4365	0
517	20231221	114600	11295800	4365	4365	4365	4365	0
518	20231221	114500	11295800	4365	4365	4365	4365	27
519	20231221	114400	11177945	4365	4365	4365	4365	213
520	20231221	114300	10248200	4365	4365	4365	4365	2
521	20231221	114200	10239470	4360	4360	4360	4360	0
522	20231221	114100	10239470	4360	4360	4360	4360	0
523	20231221	114000	10239470	4360	4360	4360	4360	0
524	20231221	113900	10239470	4360	4360	4360	4360	0
525	20231221	113800	10239470	4360	4360	4360	4360	0
526	20231221	113700	10239470	4360	4360	4360	4360	0
527	20231221	113600	10239470	4360	4365	4365	4360	500
528	20231221	113500	8058545	4375	4375	4375	4375	0
529	20231221	113400	8058545	4375	4375	4375	4375	0
530	20231221	113300	8058545	4375	4375	4375	4375	0
531	20231221	113200	8058545	4375	4375	4375	4375	0
532	20231221	113100	8058545	4375	4375	4375	4375	0
533	20231221	113000	8058545	4375	4370	4375	4370	213
534	20231221	112900	7126755	4370	4370	4370	4370	164
535	20231221	112800	6410075	4370	4370	4370	4370	0
536	20231221	112700	6410075	4370	4370	4370	4370	0
537	20231221	112600	6410075	4370	4370	4370	4370	26
538	20231221	112500	6296455	4375	4375	4375	4375	0
539	20231221	112400	6296455	4375	4375	4375	4375	0
540	20231221	112300	6296455	4375	4375	4375	4375	0
541	20231221	112200	6296455	4375	4375	4375	4375	0
542	20231221	112100	6296455	4375	4375	4375	4375	0
543	20231221	112000	6296455	4375	4375	4375	4375	0
544	20231221	111900	6296455	4375	4375	4375	4375	0
545	20231221	111800	6296455	4375	4375	4375	4375	0
546	20231221	111700	6296455	4375	4375	4375	4375	1
547	20231221	111600	6292080	4370	4370	4370	4370	0
548	20231221	111500	6292080	4370	4370	4370	4370	0
549	20231221	111400	6292080	4370	4370	4370	4370	0
550	20231221	111300	6292080	4370	4370	4370	4370	0
551	20231221	111200	6292080	4370	4370	4370	4370	0
552	20231221	111100	6292080	4370	4370	4370	4370	0
553	20231221	111000	6292080	4370	4370	4370	4370	0
554	20231221	110900	6292080	4370	4370	4370	4370	35
555	20231221	110800	6139130	4370	4370	4370	4370	0
556	20231221	110700	6139130	4370	4370	4370	4370	0
557	20231221	110600	6139130	4370	4370	4370	4370	0
558	20231221	110500	6139130	4370	4370	4370	4370	0
559	20231221	110400	6139130	4370	4370	4370	4370	0
560	20231221	110300	6139130	4370	4370	4370	4370	65
561	20231221	110200	5855080	4370	4370	4370	4370	0
562	20231221	110100	5855080	4370	4370	4370	4370	142
563	20231221	110000	5234540	4370	4370	4370	4370	12
564	20231221	105900	5182100	4375	4375	4375	4375	0
565	20231221	105800	5182100	4375	4375	4375	4375	0
566	20231221	105700	5182100	4375	4380	4380	4375	561
567	20231221	105600	2727720	4390	4390	4390	4390	0
568	20231221	105500	2727720	4390	4390	4390	4390	0
569	20231221	105400	2727720	4390	4390	4390	4390	0
570	20231221	105300	2727720	4390	4390	4390	4390	42
571	20231221	105200	2543340	4390	4390	4390	4390	0
572	20231221	105100	2543340	4390	4390	4390	4390	0
573	20231221	105000	2543340	4390	4390	4390	4390	0
574	20231221	104900	2543340	4390	4390	4390	4390	0
575	20231221	104800	2543340	4390	4390	4390	4390	0
576	20231221	104700	2543340	4390	4390	4390	4390	0
577	20231221	104600	2543340	4390	4390	4390	4390	0
578	20231221	104500	2543340	4390	4390	4390	4390	0
579	20231221	104400	2543340	4390	4390	4390	4390	9
580	20231221	104300	2503830	4390	4390	4390	4390	0
581	20231221	104200	2503830	4390	4390	4390	4390	0
582	20231221	104100	2503830	4390	4390	4390	4390	0
583	20231221	104000	2503830	4390	4390	4390	4390	1
584	20231221	103900	2499440	4390	4390	4390	4390	0
585	20231221	103800	2499440	4390	4390	4390	4390	0
586	20231221	103700	2499440	4390	4390	4390	4390	0
587	20231221	103600	2499440	4390	4390	4390	4390	0
588	20231221	103500	2499440	4390	4390	4390	4390	0
589	20231221	103400	2499440	4390	4390	4390	4390	0
590	20231221	103300	2499440	4390	4390	4390	4390	0
591	20231221	103200	2499440	4390	4390	4390	4390	0
592	20231221	103100	2499440	4390	4390	4390	4390	111
593	20231221	103000	2012150	4390	4390	4390	4390	0
594	20231221	102900	2012150	4390	4390	4390	4390	0
595	20231221	102800	2012150	4390	4390	4390	4390	0
596	20231221	102700	2012150	4390	4390	4390	4390	0
597	20231221	102600	2012150	4390	4390	4390	4390	0
598	20231221	102500	2012150	4390	4390	4390	4390	0
599	20231221	102400	2012150	4390	4390	4390	4390	0
600	20231221	102300	2012150	4390	4390	4390	4390	0
601	20231221	102200	2012150	4390	4390	4390	4390	10
602	20231221	102100	1968250	4390	4390	4390	4390	0
603	20231221	102000	1968250	4390	4390	4390	4390	0
604	20231221	101900	1968250	4390	4390	4390	4390	0
605	20231221	101800	1968250	4390	4390	4390	4390	0
606	20231221	101700	1968250	4390	4380	4390	4380	130
607	20231221	101600	1398840	4380	4380	4380	4380	0
608	20231221	101500	1398840	4380	4380	4380	4380	0
609	20231221	101400	1398840	4380	4380	4380	4380	2
610	20231221	101300	1390080	4380	4380	4380	4380	1
611	20231221	101200	1385700	4375	4375	4375	4375	0
612	20231221	101100	1385700	4375	4375	4375	4375	0
613	20231221	101000	1385700	4375	4375	4375	4375	2
614	20231221	100900	1376950	4375	4375	4375	4375	0
615	20231221	100800	1376950	4375	4375	4375	4375	0
616	20231221	100700	1376950	4375	4375	4375	4375	0
617	20231221	100600	1376950	4375	4375	4375	4375	0
618	20231221	100500	1376950	4375	4375	4375	4375	0
619	20231221	100400	1376950	4375	4380	4380	4375	157
620	20231221	100300	689885	4385	4390	4390	4385	14
621	20231221	100200	628490	4390	4390	4390	4390	0
622	20231221	100100	628490	4390	4390	4390	4390	0
623	20231221	100000	628490	4390	4390	4390	4390	0
624	20231221	095900	628490	4390	4390	4390	4390	0
625	20231221	095800	628490	4390	4390	4390	4390	0
626	20231221	095700	628490	4390	4390	4390	4390	0
627	20231221	095600	628490	4390	4390	4390	4390	1
628	20231221	095500	624100	4390	4390	4390	4390	0
629	20231221	095400	624100	4390	4390	4390	4390	0
630	20231221	095300	624100	4390	4390	4390	4390	1
631	20231221	095200	619710	4390	4390	4390	4390	0
632	20231221	095100	619710	4390	4390	4390	4390	1
633	20231221	095000	615320	4380	4385	4385	4380	11
634	20231221	094900	567115	4390	4390	4390	4390	0
635	20231221	094800	567115	4390	4390	4390	4390	0
636	20231221	094700	567115	4390	4390	4390	4390	0
637	20231221	094600	567115	4390	4390	4390	4390	2
638	20231221	094500	558335	4390	4390	4390	4390	0
639	20231221	094400	558335	4390	4390	4390	4390	0
640	20231221	094300	558335	4390	4390	4390	4390	2
641	20231221	094200	549555	4395	4395	4395	4395	0
642	20231221	094100	549555	4395	4395	4395	4395	0
643	20231221	094000	549555	4395	4395	4395	4395	0
644	20231221	093900	549555	4395	4395	4395	4395	0
645	20231221	093800	549555	4395	4395	4395	4395	0
646	20231221	093700	549555	4395	4395	4395	4395	2
647	20231221	093600	540765	4395	4395	4395	4395	0
648	20231221	093500	540765	4395	4395	4395	4395	0
649	20231221	093400	540765	4395	4395	4395	4395	0
650	20231221	093300	540765	4395	4395	4395	4395	0
651	20231221	093200	540765	4395	4395	4395	4395	19
652	20231221	093100	457260	4395	4395	4395	4395	7
653	20231221	093000	426495	4395	4395	4395	4395	1
654	20231221	092900	422100	4395	4395	4395	4395	0
655	20231221	092800	422100	4395	4395	4395	4395	0
656	20231221	092700	422100	4395	4395	4395	4395	0
657	20231221	092600	422100	4395	4395	4395	4395	0
658	20231221	092500	422100	4395	4390	4395	4385	11
659	20231221	092400	373840	4395	4395	4395	4395	0
660	20231221	092300	373840	4395	4395	4395	4395	0
661	20231221	092200	373840	4395	4395	4395	4395	0
662	20231221	092100	373840	4395	4395	4395	4395	0
663	20231221	092000	373840	4395	4395	4395	4395	0
664	20231221	091900	373840	4395	4395	4395	4395	0
665	20231221	091800	373840	4395	4395	4395	4395	0
666	20231221	091700	373840	4395	4395	4395	4395	4
667	20231221	091600	356260	4395	4395	4395	4395	0
668	20231221	091500	356260	4395	4395	4395	4395	0
669	20231221	091400	356260	4395	4395	4395	4395	2
670	20231221	091300	347470	4395	4395	4395	4395	0
671	20231221	091200	347470	4395	4395	4395	4395	0
672	20231221	091100	347470	4395	4395	4395	4395	0
673	20231221	091000	347470	4395	4395	4395	4395	0
674	20231221	090900	347470	4395	4395	4395	4395	0
675	20231221	090800	347470	4395	4375	4395	4375	6
676	20231221	090700	321200	4400	4400	4400	4400	0
677	20231221	090600	321200	4400	4400	4400	4400	0
678	20231221	090500	321200	4400	4400	4400	4400	0
679	20231221	090400	321200	4400	4400	4400	4400	0
680	20231221	090300	321200	4400	4400	4400	4400	0
681	20231221	090200	321200	4400	4400	4400	4400	0
682	20231221	090100	321200	4400	4400	4400	4400	0
683	20231221	090000	321200	4400	4400	4400	4400	73