KissMeData/019770/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190400	114066420	4375	4375	4375	4375	1007
3	20231221	190300	114066420	4375	4375	4375	4375	0
4	20231221	190200	114066420	4375	4375	4375	4375	0
5	20231221	190100	114066420	4375	4375	4375	4375	0
6	20231221	190000	114066420	4375	4375	4375	4375	0
7	20231221	185900	114066420	4375	4375	4375	4375	0
8	20231221	185800	114066420	4375	4375	4375	4375	0
9	20231221	185700	114066420	4375	4375	4375	4375	0
10	20231221	185600	114066420	4375	4375	4375	4375	0
11	20231221	185500	114066420	4375	4375	4375	4375	0
12	20231221	185400	114066420	4375	4375	4375	4375	0
13	20231221	185300	114066420	4375	4375	4375	4375	0
14	20231221	185200	114066420	4375	4375	4375	4375	0
15	20231221	185100	114066420	4375	4375	4375	4375	0
16	20231221	185000	114066420	4375	4375	4375	4375	0
17	20231221	184900	114066420	4375	4375	4375	4375	0
18	20231221	184800	114066420	4375	4375	4375	4375	0
19	20231221	184700	114066420	4375	4375	4375	4375	0
20	20231221	184600	114066420	4375	4375	4375	4375	0
21	20231221	184500	114066420	4375	4375	4375	4375	0
22	20231221	184400	114066420	4375	4375	4375	4375	0
23	20231221	184300	114066420	4375	4375	4375	4375	0
24	20231221	184200	114066420	4375	4375	4375	4375	0
25	20231221	184100	114066420	4375	4375	4375	4375	0
26	20231221	184000	114066420	4375	4375	4375	4375	0
27	20231221	183900	114066420	4375	4375	4375	4375	0
28	20231221	183800	114066420	4375	4375	4375	4375	0
29	20231221	183700	114066420	4375	4375	4375	4375	0
30	20231221	183600	114066420	4375	4375	4375	4375	0
31	20231221	183500	114066420	4375	4375	4375	4375	0
32	20231221	183400	114066420	4375	4375	4375	4375	1007
33	20231221	183300	114066420	4375	4375	4375	4375	0
34	20231221	183200	114066420	4375	4375	4375	4375	0
35	20231221	183100	114066420	4375	4375	4375	4375	0
36	20231221	183000	114066420	4375	4375	4375	4375	0
37	20231221	182900	114066420	4375	4375	4375	4375	0
38	20231221	182800	114066420	4375	4375	4375	4375	0
39	20231221	182700	114066420	4375	4375	4375	4375	0
40	20231221	182600	114066420	4375	4375	4375	4375	0
41	20231221	182500	114066420	4375	4375	4375	4375	0
42	20231221	182400	114066420	4375	4375	4375	4375	0
43	20231221	182300	114066420	4375	4375	4375	4375	0
44	20231221	182200	114066420	4375	4375	4375	4375	0
45	20231221	182100	114066420	4375	4375	4375	4375	0
46	20231221	182000	114066420	4375	4375	4375	4375	0
47	20231221	181900	114066420	4375	4375	4375	4375	0
48	20231221	181800	114066420	4375	4375	4375	4375	0
49	20231221	181700	114066420	4375	4375	4375	4375	0
50	20231221	181600	114066420	4375	4375	4375	4375	0
51	20231221	181500	114066420	4375	4375	4375	4375	0
52	20231221	181400	114066420	4375	4375	4375	4375	0
53	20231221	181300	114066420	4375	4375	4375	4375	0
54	20231221	181200	114066420	4375	4375	4375	4375	0
55	20231221	181100	114066420	4375	4375	4375	4375	0
56	20231221	181000	114066420	4375	4375	4375	4375	0
57	20231221	180900	114066420	4375	4375	4375	4375	0
58	20231221	180800	114066420	4375	4375	4375	4375	0
59	20231221	180700	114066420	4375	4375	4375	4375	0
60	20231221	180600	114066420	4375	4375	4375	4375	0
61	20231221	180500	114066420	4375	4375	4375	4375	0
62	20231221	180400	114066420	4375	4375	4375	4375	1007
63	20231221	180300	114066420	4375	4375	4375	4375	0
64	20231221	180200	114066420	4375	4375	4375	4375	0
65	20231221	180100	114066420	4375	4375	4375	4375	0
66	20231221	180000	114066420	4375	4375	4375	4375	0
67	20231221	175900	114066420	4375	4375	4375	4375	0
68	20231221	175800	114066420	4375	4375	4375	4375	0
69	20231221	175700	114066420	4375	4375	4375	4375	0
70	20231221	175600	114066420	4375	4375	4375	4375	0
71	20231221	175500	114066420	4375	4375	4375	4375	0
72	20231221	175400	114066420	4375	4375	4375	4375	0
73	20231221	175300	114066420	4375	4375	4375	4375	0
74	20231221	175200	114066420	4375	4375	4375	4375	0
75	20231221	175100	114066420	4375	4375	4375	4375	0
76	20231221	175000	114066420	4375	4375	4375	4375	0
77	20231221	174900	114066420	4375	4375	4375	4375	0
78	20231221	174800	114066420	4375	4375	4375	4375	0
79	20231221	174700	114066420	4375	4375	4375	4375	0
80	20231221	174600	114066420	4375	4375	4375	4375	0
81	20231221	174500	114066420	4375	4375	4375	4375	0
82	20231221	174400	114066420	4375	4375	4375	4375	0
83	20231221	174300	114066420	4375	4375	4375	4375	0
84	20231221	174200	114066420	4375	4375	4375	4375	0
85	20231221	174100	114066420	4375	4375	4375	4375	0
86	20231221	174000	114066420	4375	4375	4375	4375	0
87	20231221	173900	114066420	4375	4375	4375	4375	0
88	20231221	173800	114066420	4375	4375	4375	4375	0
89	20231221	173700	114066420	4375	4375	4375	4375	0
90	20231221	173600	114066420	4375	4375	4375	4375	0
91	20231221	173500	114066420	4375	4375	4375	4375	0
92	20231221	173400	114066420	4375	4375	4375	4375	1007
93	20231221	173300	114066420	4375	4375	4375	4375	0
94	20231221	173200	114066420	4375	4375	4375	4375	0
95	20231221	173100	114066420	4375	4375	4375	4375	0
96	20231221	173000	114066420	4375	4375	4375	4375	0
97	20231221	172900	114066420	4375	4375	4375	4375	0
98	20231221	172800	114066420	4375	4375	4375	4375	0
99	20231221	172700	114066420	4375	4375	4375	4375	0
100	20231221	172600	114066420	4375	4375	4375	4375	0
101	20231221	172500	114066420	4375	4375	4375	4375	0
102	20231221	172400	114066420	4375	4375	4375	4375	0
103	20231221	172300	114066420	4375	4375	4375	4375	0
104	20231221	172200	114066420	4375	4375	4375	4375	0
105	20231221	172100	114066420	4375	4375	4375	4375	0
106	20231221	172000	114066420	4375	4375	4375	4375	0
107	20231221	171900	114066420	4375	4375	4375	4375	0
108	20231221	171800	114066420	4375	4375	4375	4375	0
109	20231221	171700	114066420	4375	4375	4375	4375	0
110	20231221	171600	114066420	4375	4375	4375	4375	0
111	20231221	171500	114066420	4375	4375	4375	4375	0
112	20231221	171400	114066420	4375	4375	4375	4375	0
113	20231221	171300	114066420	4375	4375	4375	4375	0
114	20231221	171200	114066420	4375	4375	4375	4375	0
115	20231221	171100	114066420	4375	4375	4375	4375	0
116	20231221	171000	114066420	4375	4375	4375	4375	0
117	20231221	170900	114066420	4375	4375	4375	4375	0
118	20231221	170800	114066420	4375	4375	4375	4375	0
119	20231221	170700	114066420	4375	4375	4375	4375	0
120	20231221	170600	114066420	4375	4375	4375	4375	0
121	20231221	170500	114066420	4375	4375	4375	4375	0
122	20231221	170400	114066420	4375	4375	4375	4375	1007
123	20231221	170300	114066420	4375	4375	4375	4375	0
124	20231221	170200	114066420	4375	4375	4375	4375	0
125	20231221	170100	114066420	4375	4375	4375	4375	0
126	20231221	170000	114066420	4375	4375	4375	4375	0
127	20231221	165900	114066420	4375	4375	4375	4375	0
128	20231221	165800	114066420	4375	4375	4375	4375	0
129	20231221	165700	114066420	4375	4375	4375	4375	0
130	20231221	165600	114066420	4375	4375	4375	4375	0
131	20231221	165500	114066420	4375	4375	4375	4375	0
132	20231221	165400	114066420	4375	4375	4375	4375	0
133	20231221	165300	114066420	4375	4375	4375	4375	0
134	20231221	165200	114066420	4375	4375	4375	4375	0
135	20231221	165100	114066420	4375	4375	4375	4375	0
136	20231221	165000	114066420	4375	4375	4375	4375	0
137	20231221	164900	114066420	4375	4375	4375	4375	0
138	20231221	164800	114066420	4375	4375	4375	4375	0
139	20231221	164700	114066420	4375	4375	4375	4375	0
140	20231221	164600	114066420	4375	4375	4375	4375	0
141	20231221	164500	114066420	4375	4375	4375	4375	0
142	20231221	164400	114066420	4375	4375	4375	4375	0
143	20231221	164300	114066420	4375	4375	4375	4375	0
144	20231221	164200	114066420	4375	4375	4375	4375	0
145	20231221	164100	114066420	4375	4375	4375	4375	0
146	20231221	164000	114066420	4375	4375	4375	4375	0
147	20231221	163900	114066420	4375	4375	4375	4375	0
148	20231221	163800	114066420	4375	4375	4375	4375	0
149	20231221	163700	114066420	4375	4375	4375	4375	0
150	20231221	163600	114066420	4375	4375	4375	4375	0
151	20231221	163500	114066420	4375	4375	4375	4375	0
152	20231221	163400	114066420	4375	4375	4375	4375	1007
153	20231221	163300	114066420	4375	4375	4375	4375	0
154	20231221	163200	114066420	4375	4375	4375	4375	0
155	20231221	163100	114066420	4375	4375	4375	4375	0
156	20231221	163000	114066420	4375	4375	4375	4375	0
157	20231221	162900	114066420	4375	4375	4375	4375	0
158	20231221	162800	114066420	4375	4375	4375	4375	0
159	20231221	162700	114066420	4375	4375	4375	4375	0
160	20231221	162600	114066420	4375	4375	4375	4375	0
161	20231221	162500	114066420	4375	4375	4375	4375	0
162	20231221	162400	114066420	4375	4375	4375	4375	0
163	20231221	162300	114066420	4375	4375	4375	4375	0
164	20231221	162200	114066420	4375	4375	4375	4375	0
165	20231221	162100	114066420	4375	4375	4375	4375	0
166	20231221	162000	114066420	4375	4375	4375	4375	0
167	20231221	161900	114066420	4375	4375	4375	4375	0
168	20231221	161800	114066420	4375	4375	4375	4375	0
169	20231221	161700	114066420	4375	4375	4375	4375	0
170	20231221	161600	114066420	4375	4375	4375	4375	0
171	20231221	161500	114066420	4375	4375	4375	4375	0
172	20231221	161400	114066420	4375	4375	4375	4375	0
173	20231221	161300	114066420	4375	4375	4375	4375	0
174	20231221	161200	114066420	4375	4375	4375	4375	0
175	20231221	161100	114066420	4375	4375	4375	4375	0
176	20231221	161000	114066420	4375	4375	4375	4375	0
177	20231221	160900	114066420	4375	4375	4375	4375	0
178	20231221	160800	114066420	4375	4375	4375	4375	0
179	20231221	160700	114066420	4375	4375	4375	4375	0
180	20231221	160600	114066420	4375	4375	4375	4375	0
181	20231221	160500	114066420	4375	4375	4375	4375	0
182	20231221	160400	114066420	4375	4375	4375	4375	1007
183	20231221	160300	114066420	4375	4375	4375	4375	0
184	20231221	160200	114066420	4375	4375	4375	4375	0
185	20231221	160100	114066420	4375	4375	4375	4375	0
186	20231221	160000	114066420	4375	4375	4375	4375	0
187	20231221	155900	114066420	4375	4375	4375	4375	0
188	20231221	155800	114066420	4375	4375	4375	4375	0
189	20231221	155700	114066420	4375	4375	4375	4375	0
190	20231221	155600	114066420	4375	4375	4375	4375	0
191	20231221	155500	114066420	4375	4375	4375	4375	0
192	20231221	155400	114066420	4375	4375	4375	4375	0
193	20231221	155300	114066420	4375	4375	4375	4375	0
194	20231221	155200	114066420	4375	4375	4375	4375	0
195	20231221	155100	114066420	4375	4375	4375	4375	0
196	20231221	155000	114066420	4375	4375	4375	4375	0
197	20231221	154900	114066420	4375	4375	4375	4375	0
198	20231221	154800	114066420	4375	4375	4375	4375	0
199	20231221	154700	114066420	4375	4375	4375	4375	0
200	20231221	154600	114066420	4375	4375	4375	4375	0
201	20231221	154500	114066420	4375	4375	4375	4375	0
202	20231221	154400	114066420	4375	4375	4375	4375	0
203	20231221	154300	114066420	4375	4375	4375	4375	0
204	20231221	154200	114066420	4375	4375	4375	4375	0
205	20231221	154100	114066420	4375	4375	4375	4375	0
206	20231221	154000	114066420	4375	4375	4375	4375	0
207	20231221	153900	114066420	4375	4375	4375	4375	0
208	20231221	153800	114066420	4375	4375	4375	4375	0
209	20231221	153700	114066420	4375	4375	4375	4375	0
210	20231221	153600	114066420	4375	4375	4375	4375	0
211	20231221	153500	114066420	4375	4375	4375	4375	0
212	20231221	153400	114066420	4375	4375	4375	4375	1007
213	20231221	153300	114066420	4375	4375	4375	4375	0
214	20231221	153200	114066420	4375	4375	4375	4375	0
215	20231221	153100	114066420	4375	4375	4375	4375	0
216	20231221	153000	114066420	4375	4375	4375	4375	1007
217	20231221	152900	109660795	4375	4375	4375	4375	0
218	20231221	152800	109660795	4375	4375	4375	4375	0
219	20231221	152700	109660795	4375	4375	4375	4375	0
220	20231221	152600	109660795	4375	4375	4375	4375	0
221	20231221	152500	109660795	4375	4375	4375	4375	0
222	20231221	152400	109660795	4375	4375	4375	4375	0
223	20231221	152300	109660795	4375	4375	4375	4375	0
224	20231221	152200	109660795	4375	4375	4375	4375	0
225	20231221	152100	109660795	4375	4375	4375	4375	0
226	20231221	152000	109660795	4375	4375	4375	4375	0
227	20231221	151900	109660795	4375	4380	4380	4375	1761
228	20231221	151800	101949945	4390	4390	4390	4390	1
229	20231221	151700	101945555	4395	4395	4395	4395	0
230	20231221	151600	101945555	4395	4390	4395	4390	161
231	20231221	151500	101238085	4395	4395	4395	4395	0
232	20231221	151400	101238085	4395	4395	4395	4395	0
233	20231221	151300	101238085	4395	4395	4395	4395	0
234	20231221	151200	101238085	4395	4395	4395	4395	0
235	20231221	151100	101238085	4395	4395	4395	4395	10
236	20231221	151000	101194135	4390	4390	4390	4390	1
237	20231221	150900	101189745	4395	4390	4395	4390	307
238	20231221	150800	99840870	4380	4380	4380	4380	0
239	20231221	150700	99840870	4380	4380	4380	4380	0
240	20231221	150600	99840870	4380	4380	4380	4380	0
241	20231221	150500	99840870	4380	4380	4380	4380	0
242	20231221	150400	99840870	4380	4380	4380	4380	90
243	20231221	150300	99446670	4390	4390	4390	4390	5
244	20231221	150200	99424720	4390	4390	4390	4390	0
245	20231221	150100	99424720	4390	4390	4390	4390	0
246	20231221	150000	99424720	4390	4390	4390	4390	10
247	20231221	145900	99380820	4390	4390	4390	4390	0
248	20231221	145800	99380820	4390	4390	4390	4390	0
249	20231221	145700	99380820	4390	4390	4390	4390	10
250	20231221	145600	99336920	4390	4390	4390	4390	0
251	20231221	145500	99336920	4390	4390	4390	4390	0
252	20231221	145400	99336920	4390	4380	4390	4375	460
253	20231221	145300	97323055	4380	4380	4380	4380	60
254	20231221	145200	97060255	4390	4390	4390	4390	0
255	20231221	145100	97060255	4390	4390	4390	4390	10
256	20231221	145000	97016355	4390	4390	4390	4390	0
257	20231221	144900	97016355	4390	4390	4390	4390	0
258	20231221	144800	97016355	4390	4390	4390	4390	10
259	20231221	144700	96972455	4390	4390	4390	4390	0
260	20231221	144600	96972455	4390	4390	4390	4390	0
261	20231221	144500	96972455	4390	4390	4390	4390	10
262	20231221	144400	96928555	4380	4380	4380	4380	0
263	20231221	144300	96928555	4380	4380	4380	4380	8
264	20231221	144200	96893515	4390	4390	4390	4390	10
265	20231221	144100	96849615	4380	4385	4385	4380	228
266	20231221	144000	95850070	4385	4385	4385	4385	0
267	20231221	143900	95850070	4385	4385	4385	4385	48
268	20231221	143800	95639590	4380	4380	4380	4380	0
269	20231221	143700	95639590	4380	4380	4380	4380	0
270	20231221	143600	95639590	4380	4380	4380	4380	135
271	20231221	143500	95048290	4380	4380	4380	4380	0
272	20231221	143400	95048290	4380	4380	4380	4380	0
273	20231221	143300	95048290	4380	4380	4380	4380	10
274	20231221	143200	95004490	4380	4380	4380	4380	0
275	20231221	143100	95004490	4380	4380	4380	4380	0
276	20231221	143000	95004490	4380	4380	4380	4380	10
277	20231221	142900	94960690	4380	4380	4380	4380	0
278	20231221	142800	94960690	4380	4375	4380	4375	230
279	20231221	142700	93954430	4380	4380	4380	4380	10
280	20231221	142600	93910630	4375	4375	4375	4375	295
281	20231221	142500	92620005	4380	4380	4380	4380	0
282	20231221	142400	92620005	4380	4380	4380	4380	10
283	20231221	142300	92576205	4380	4380	4380	4380	0
284	20231221	142200	92576205	4380	4380	4380	4380	0
285	20231221	142100	92576205	4380	4375	4380	4375	11
286	20231221	142000	92528030	4375	4375	4375	4375	1
287	20231221	141900	92523655	4380	4380	4380	4380	0
288	20231221	141800	92523655	4380	4380	4380	4380	10
289	20231221	141700	92479855	4370	4370	4370	4370	0
290	20231221	141600	92479855	4370	4380	4380	4370	92
291	20231221	141500	92077245	4380	4380	4380	4380	10
292	20231221	141400	92033445	4380	4380	4380	4380	0
293	20231221	141300	92033445	4380	4380	4380	4380	0
294	20231221	141200	92033445	4380	4380	4380	4380	11
295	20231221	141100	91985265	4380	4380	4380	4380	0
296	20231221	141000	91985265	4380	4380	4380	4380	0
297	20231221	140900	91985265	4380	4380	4380	4380	11
298	20231221	140800	91937085	4380	4380	4380	4380	45
299	20231221	140700	91739985	4380	4380	4380	4380	69
300	20231221	140600	91437765	4380	4380	4380	4380	39
301	20231221	140500	91266945	4380	4380	4380	4380	0
302	20231221	140400	91266945	4380	4380	4380	4380	0
303	20231221	140300	91266945	4380	4380	4380	4380	11
304	20231221	140200	91218765	4380	4380	4380	4380	0
305	20231221	140100	91218765	4380	4380	4380	4380	10
306	20231221	140000	91174965	4380	4380	4380	4380	0
307	20231221	135900	91174965	4380	4380	4380	4380	0
308	20231221	135800	91174965	4380	4380	4380	4380	0
309	20231221	135700	91174965	4380	4380	4380	4380	9
310	20231221	135600	91135545	4380	4380	4380	4380	0
311	20231221	135500	91135545	4380	4380	4380	4380	23
312	20231221	135400	91034805	4370	4370	4370	4370	0
313	20231221	135300	91034805	4370	4370	4370	4370	0
314	20231221	135200	91034805	4370	4370	4370	4370	0
315	20231221	135100	91034805	4370	4375	4375	4370	240
316	20231221	135000	89985555	4375	4375	4375	4375	0
317	20231221	134900	89985555	4375	4375	4375	4375	253
318	20231221	134800	88878680	4375	4375	4375	4375	0
319	20231221	134700	88878680	4375	4375	4375	4375	24
320	20231221	134600	88773680	4380	4380	4380	4380	0
321	20231221	134500	88773680	4380	4380	4380	4380	0
322	20231221	134400	88773680	4380	4385	4385	4380	26
323	20231221	134300	88659795	4390	4390	4390	4390	0
324	20231221	134200	88659795	4390	4390	4390	4390	0
325	20231221	134100	88659795	4390	4390	4390	4390	0
326	20231221	134000	88659795	4390	4390	4390	4390	0
327	20231221	133900	88659795	4390	4390	4390	4390	1
328	20231221	133800	88655405	4385	4385	4385	4385	0
329	20231221	133700	88655405	4385	4385	4385	4385	0
330	20231221	133600	88655405	4385	4385	4385	4385	2
331	20231221	133500	88646635	4390	4390	4390	4390	0
332	20231221	133400	88646635	4390	4390	4390	4390	0
333	20231221	133300	88646635	4390	4390	4390	4390	0
334	20231221	133200	88646635	4390	4390	4390	4390	0
335	20231221	133100	88646635	4390	4390	4390	4390	0
336	20231221	133000	88646635	4390	4390	4390	4390	0
337	20231221	132900	88646635	4390	4390	4390	4390	0
338	20231221	132800	88646635	4390	4390	4390	4390	0
339	20231221	132700	88646635	4390	4390	4390	4390	0
340	20231221	132600	88646635	4390	4390	4390	4390	0
341	20231221	132500	88646635	4390	4390	4390	4390	19
342	20231221	132400	88563225	4385	4385	4385	4385	0
343	20231221	132300	88563225	4385	4385	4385	4385	0
344	20231221	132200	88563225	4385	4385	4385	4385	0
345	20231221	132100	88563225	4385	4385	4385	4385	0
346	20231221	132000	88563225	4385	4385	4385	4385	0
347	20231221	131900	88563225	4385	4385	4385	4385	0
348	20231221	131800	88563225	4385	4385	4385	4385	1
349	20231221	131700	88558840	4385	4385	4385	4385	15
350	20231221	131600	88493065	4385	4385	4385	4385	0
351	20231221	131500	88493065	4385	4385	4385	4385	0
352	20231221	131400	88493065	4385	4385	4385	4385	0
353	20231221	131300	88493065	4385	4385	4385	4385	0
354	20231221	131200	88493065	4385	4385	4385	4385	0
355	20231221	131100	88493065	4385	4385	4385	4385	8
356	20231221	131000	88457985	4390	4390	4390	4390	0
357	20231221	130900	88457985	4390	4390	4390	4390	0
358	20231221	130800	88457985	4390	4390	4390	4390	19
359	20231221	130700	88374575	4390	4390	4390	4390	0
360	20231221	130600	88374575	4390	4390	4390	4390	0
361	20231221	130500	88374575	4390	4390	4390	4390	69
362	20231221	130400	88071665	4390	4390	4390	4390	0
363	20231221	130300	88071665	4390	4390	4390	4390	0
364	20231221	130200	88071665	4390	4390	4390	4390	0
365	20231221	130100	88071665	4390	4390	4390	4390	100
366	20231221	130000	87632665	4390	4390	4390	4390	0
367	20231221	125900	87632665	4390	4390	4390	4390	177
368	20231221	125800	86855635	4370	4370	4370	4370	0
369	20231221	125700	86855635	4370	4370	4370	4370	0
370	20231221	125600	86855635	4370	4370	4370	4370	0
371	20231221	125500	86855635	4370	4370	4370	4370	1
372	20231221	125400	86851265	4370	4370	4370	4370	0
373	20231221	125300	86851265	4370	4370	4370	4370	0
374	20231221	125200	86851265	4370	4370	4370	4370	99
375	20231221	125100	86418635	4375	4390	4390	4375	130
376	20231221	125000	85849600	4370	4370	4370	4370	0
377	20231221	124900	85849600	4370	4370	4370	4370	0
378	20231221	124800	85849600	4370	4370	4370	4370	0
379	20231221	124700	85849600	4370	4370	4370	4370	0
380	20231221	124600	85849600	4370	4380	4380	4370	911
381	20231221	124500	81868490	4380	4380	4380	4380	1
382	20231221	124400	81864110	4380	4380	4380	4380	0
383	20231221	124300	81864110	4380	4380	4380	4380	31
384	20231221	124200	81728330	4390	4390	4390	4390	0
385	20231221	124100	81728330	4390	4385	4390	4385	1066
386	20231221	124000	77051030	4385	4385	4385	4385	0
387	20231221	123900	77051030	4385	4385	4385	4385	228
388	20231221	123800	76051250	4380	4380	4380	4380	0
389	20231221	123700	76051250	4380	4380	4380	4380	15
390	20231221	123600	75985550	4380	4380	4380	4380	247
391	20231221	123500	74903690	4380	4380	4380	4380	35
392	20231221	123400	74750390	4385	4385	4385	4385	19
393	20231221	123300	74667075	4385	4385	4385	4385	0
394	20231221	123200	74667075	4385	4385	4385	4385	0
395	20231221	123100	74667075	4385	4385	4385	4385	0
396	20231221	123000	74667075	4385	4385	4385	4385	0
397	20231221	122900	74667075	4385	4385	4385	4385	11
398	20231221	122800	74618840	4385	4385	4385	4385	0
399	20231221	122700	74618840	4385	4385	4385	4385	0
400	20231221	122600	74618840	4385	4385	4385	4385	7
401	20231221	122500	74588145	4370	4370	4370	4370	0
402	20231221	122400	74588145	4370	4370	4370	4370	0
403	20231221	122300	74588145	4370	4375	4375	4370	186
404	20231221	122200	73775185	4390	4390	4390	4390	0
405	20231221	122100	73775185	4390	4390	4390	4390	0
406	20231221	122000	73775185	4390	4390	4390	4390	0
407	20231221	121900	73775185	4390	4390	4390	4390	0
408	20231221	121800	73775185	4390	4390	4390	4390	0
409	20231221	121700	73775185	4390	4390	4390	4390	19
410	20231221	121600	73691775	4375	4385	4385	4375	200
411	20231221	121500	72815890	4385	4385	4385	4385	0
412	20231221	121400	72815890	4385	4385	4385	4385	0
413	20231221	121300	72815890	4385	4385	4385	4385	0
414	20231221	121200	72815890	4385	4385	4385	4385	2
415	20231221	121100	72807120	4390	4390	4390	4390	0
416	20231221	121000	72807120	4390	4390	4390	4390	0
417	20231221	120900	72807120	4390	4390	4390	4390	0
418	20231221	120800	72807120	4390	4390	4390	4390	1
419	20231221	120700	72802730	4385	4385	4385	4385	6
420	20231221	120600	72776420	4380	4380	4380	4380	0
421	20231221	120500	72776420	4380	4380	4380	4380	0
422	20231221	120400	72776420	4380	4380	4380	4380	0
423	20231221	120300	72776420	4380	4380	4380	4380	0
424	20231221	120200	72776420	4380	4380	4380	4380	1
425	20231221	120100	72772040	4385	4385	4385	4385	0
426	20231221	120000	72772040	4385	4385	4385	4385	39
427	20231221	115900	72601025	4385	4385	4385	4385	1
428	20231221	115800	72596640	4375	4375	4375	4375	0
429	20231221	115700	72596640	4375	4375	4375	4375	0
430	20231221	115600	72596640	4375	4375	4375	4375	0
431	20231221	115500	72596640	4375	4375	4375	4375	0
432	20231221	115400	72596640	4375	4375	4375	4375	0
433	20231221	115300	72596640	4375	4375	4375	4375	0
434	20231221	115200	72596640	4375	4375	4375	4375	0
435	20231221	115100	72596640	4375	4375	4375	4375	0
436	20231221	115000	72596640	4375	4375	4375	4375	20
437	20231221	114900	72509140	4385	4385	4385	4385	1
438	20231221	114800	72504755	4375	4375	4375	4375	0
439	20231221	114700	72504755	4375	4375	4375	4375	0
440	20231221	114600	72504755	4375	4375	4375	4375	0
441	20231221	114500	72504755	4375	4375	4375	4375	41
442	20231221	114400	72325380	4375	4375	4375	4375	2
443	20231221	114300	72316630	4375	4375	4375	4375	75
444	20231221	114200	71988505	4375	4375	4375	4375	0
445	20231221	114100	71988505	4375	4375	4375	4375	0
446	20231221	114000	71988505	4375	4375	4375	4375	0
447	20231221	113900	71988505	4375	4375	4375	4375	30
448	20231221	113800	71857255	4375	4375	4375	4375	0
449	20231221	113700	71857255	4375	4375	4375	4375	0
450	20231221	113600	71857255	4375	4375	4375	4375	0
451	20231221	113500	71857255	4375	4375	4375	4375	0
452	20231221	113400	71857255	4375	4375	4375	4375	0
453	20231221	113300	71857255	4375	4375	4375	4375	0
454	20231221	113200	71857255	4375	4375	4375	4375	0
455	20231221	113100	71857255	4375	4375	4375	4375	16
456	20231221	113000	71787255	4370	4370	4370	4370	0
457	20231221	112900	71787255	4370	4370	4370	4370	0
458	20231221	112800	71787255	4370	4370	4370	4370	0
459	20231221	112700	71787255	4370	4370	4370	4370	0
460	20231221	112600	71787255	4370	4385	4385	4370	962
461	20231221	112500	67580310	4385	4385	4385	4385	10
462	20231221	112400	67536460	4395	4395	4395	4395	0
463	20231221	112300	67536460	4395	4395	4395	4395	0
464	20231221	112200	67536460	4395	4395	4395	4395	0
465	20231221	112100	67536460	4395	4395	4395	4395	20
466	20231221	112000	67448560	4395	4395	4395	4395	0
467	20231221	111900	67448560	4395	4395	4395	4395	0
468	20231221	111800	67448560	4395	4395	4395	4395	0
469	20231221	111700	67448560	4395	4395	4395	4395	0
470	20231221	111600	67448560	4395	4395	4395	4395	14
471	20231221	111500	67387030	4395	4395	4395	4395	0
472	20231221	111400	67387030	4395	4395	4395	4395	0
473	20231221	111300	67387030	4395	4395	4395	4395	0
474	20231221	111200	67387030	4395	4395	4395	4395	0
475	20231221	111100	67387030	4395	4395	4395	4395	0
476	20231221	111000	67387030	4395	4395	4395	4395	0
477	20231221	110900	67387030	4395	4395	4395	4395	19
478	20231221	110800	67303525	4380	4380	4380	4380	1
479	20231221	110700	67299145	4375	4375	4375	4375	0
480	20231221	110600	67299145	4375	4375	4375	4375	0
481	20231221	110500	67299145	4375	4375	4375	4375	0
482	20231221	110400	67299145	4375	4375	4375	4375	0
483	20231221	110300	67299145	4375	4375	4375	4375	0
484	20231221	110200	67299145	4375	4375	4375	4375	0
485	20231221	110100	67299145	4375	4385	4385	4375	32
486	20231221	110000	67159125	4375	4375	4375	4375	0
487	20231221	105900	67159125	4375	4375	4375	4375	0
488	20231221	105800	67159125	4375	4375	4375	4375	0
489	20231221	105700	67159125	4375	4375	4375	4375	277
490	20231221	105600	65947250	4375	4375	4375	4375	100
491	20231221	105500	65509750	4395	4395	4395	4395	0
492	20231221	105400	65509750	4395	4395	4395	4395	0
493	20231221	105300	65509750	4395	4395	4395	4395	0
494	20231221	105200	65509750	4395	4395	4395	4395	19
495	20231221	105100	65426245	4395	4395	4395	4395	0
496	20231221	105000	65426245	4395	4395	4395	4395	0
497	20231221	104900	65426245	4395	4395	4395	4395	0
498	20231221	104800	65426245	4395	4395	4395	4395	0
499	20231221	104700	65426245	4395	4395	4395	4395	0
500	20231221	104600	65426245	4395	4395	4395	4395	0
501	20231221	104500	65426245	4395	4395	4395	4395	1
502	20231221	104400	65421850	4375	4375	4375	4375	0
503	20231221	104300	65421850	4375	4395	4395	4375	36
504	20231221	104200	65264120	4395	4400	4400	4395	15
505	20231221	104100	65198185	4395	4395	4395	4395	0
506	20231221	104000	65198185	4395	4395	4395	4395	0
507	20231221	103900	65198185	4395	4395	4395	4395	0
508	20231221	103800	65198185	4395	4395	4395	4395	0
509	20231221	103700	65198185	4395	4395	4395	4395	0
510	20231221	103600	65198185	4395	4400	4400	4395	130
511	20231221	103500	64626310	4435	4420	4435	4420	19
512	20231221	103400	64542105	4415	4415	4415	4415	100
513	20231221	103300	64100605	4415	4415	4415	4415	0
514	20231221	103200	64100605	4415	4415	4415	4415	0
515	20231221	103100	64100605	4415	4410	4415	4410	96
516	20231221	103000	63677125	4395	4395	4395	4395	0
517	20231221	102900	63677125	4395	4395	4395	4395	1
518	20231221	102800	63672730	4410	4410	4410	4410	4
519	20231221	102700	63655090	4410	4410	4410	4410	0
520	20231221	102600	63655090	4410	4410	4410	4410	0
521	20231221	102500	63655090	4410	4410	4410	4410	100
522	20231221	102400	63214090	4415	4415	4415	4415	100
523	20231221	102300	62772590	4415	4415	4415	4415	100
524	20231221	102200	62331090	4415	4415	4415	4415	0
525	20231221	102100	62331090	4415	4410	4415	4410	100
526	20231221	102000	61890035	4415	4415	4415	4415	0
527	20231221	101900	61890035	4415	4415	4415	4415	100
528	20231221	101800	61448535	4415	4415	4415	4415	74
529	20231221	101700	61121825	4370	4370	4370	4370	0
530	20231221	101600	61121825	4370	4385	4385	4370	236
531	20231221	101500	60088500	4410	4415	4415	4410	542
532	20231221	101400	57698260	4410	4410	4410	4410	100
533	20231221	101300	57257260	4410	4410	4410	4410	0
534	20231221	101200	57257260	4410	4405	4410	4405	90
535	20231221	101100	56860470	4380	4375	4380	4375	15
536	20231221	101000	56794795	4375	4405	4405	4375	53
537	20231221	100900	56561840	4410	4410	4410	4410	1
538	20231221	100800	56557430	4415	4415	4415	4415	198
539	20231221	100700	55683260	4415	4415	4415	4415	17
540	20231221	100600	55608205	4405	4405	4405	4405	2
541	20231221	100500	55599395	4405	4405	4405	4405	100
542	20231221	100400	55158895	4405	4405	4405	4405	200
543	20231221	100300	54277895	4405	4405	4405	4405	0
544	20231221	100200	54277895	4405	4400	4405	4400	480
545	20231221	100100	52165120	4395	4395	4395	4395	40
546	20231221	100000	51989320	4395	4395	4395	4395	0
547	20231221	095900	51989320	4395	4395	4395	4395	0
548	20231221	095800	51989320	4395	4395	4395	4395	100
549	20231221	095700	51549820	4395	4390	4395	4390	1000
550	20231221	095600	47155245	4365	4365	4365	4365	0
551	20231221	095500	47155245	4365	4365	4365	4365	100
552	20231221	095400	46718745	4365	4375	4375	4365	189
553	20231221	095300	45892545	4370	4370	4370	4370	0
554	20231221	095200	45892545	4370	4370	4370	4370	125
555	20231221	095100	45346295	4370	4385	4385	4370	20
556	20231221	095000	45258800	4395	4395	4395	4395	0
557	20231221	094900	45258800	4395	4395	4395	4395	159
558	20231221	094800	44559995	4395	4405	4440	4395	1631
559	20231221	094700	37344695	4405	4400	4405	4400	30
560	20231221	094600	37212660	4395	4395	4395	4395	0
561	20231221	094500	37212660	4395	4390	4395	4390	1749
562	20231221	094400	29534465	4380	4380	4380	4380	21
563	20231221	094300	29442485	4380	4380	4380	4380	0
564	20231221	094200	29442485	4380	4380	4380	4380	0
565	20231221	094100	29442485	4380	4380	4380	4380	0
566	20231221	094000	29442485	4380	4380	4380	4380	0
567	20231221	093900	29442485	4380	4380	4380	4380	0
568	20231221	093800	29442485	4380	4380	4380	4380	0
569	20231221	093700	29442485	4380	4375	4380	4375	148
570	20231221	093600	28794980	4375	4375	4375	4375	0
571	20231221	093500	28794980	4375	4375	4375	4375	0
572	20231221	093400	28794980	4375	4375	4375	4375	353
573	20231221	093300	27250605	4380	4380	4380	4380	0
574	20231221	093200	27250605	4380	4380	4380	4380	11
575	20231221	093100	27202425	4380	4380	4380	4380	0
576	20231221	093000	27202425	4380	4380	4380	4380	0
577	20231221	092900	27202425	4380	4380	4380	4380	55
578	20231221	092800	26961525	4380	4380	4380	4380	466
579	20231221	092700	24920445	4380	4380	4380	4380	20
580	20231221	092600	24832845	4380	4380	4380	4380	0
581	20231221	092500	24832845	4380	4380	4380	4380	36
582	20231221	092400	24675165	4380	4380	4380	4380	0
583	20231221	092300	24675165	4380	4380	4380	4380	500
584	20231221	092200	22485165	4380	4380	4380	4380	0
585	20231221	092100	22485165	4380	4385	4385	4380	21
586	20231221	092000	22393180	4365	4390	4390	4365	122
587	20231221	091900	21860100	4360	4360	4360	4360	0
588	20231221	091800	21860100	4360	4360	4360	4360	0
589	20231221	091700	21860100	4360	4360	4360	4360	0
590	20231221	091600	21860100	4360	4380	4385	4360	47
591	20231221	091500	21654465	4365	4365	4365	4365	0
592	20231221	091400	21654465	4365	4365	4365	4365	0
593	20231221	091300	21654465	4365	4365	4365	4365	0
594	20231221	091200	21654465	4365	4365	4365	4365	54
595	20231221	091100	21418755	4365	4345	4365	4345	2736
596	20231221	091000	9489415	4355	4355	4355	4355	100
597	20231221	090900	9053915	4350	4350	4350	4350	31
598	20231221	090800	8919065	4355	4355	4355	4355	8
599	20231221	090700	8884225	4355	4355	4355	4355	5
600	20231221	090600	8862450	4350	4350	4350	4350	226
601	20231221	090500	7879350	4355	4355	4355	4355	59
602	20231221	090400	7622405	4355	4365	4365	4355	31
603	20231221	090300	7487225	4365	4365	4365	4365	0
604	20231221	090200	7487225	4365	4365	4365	4365	20
605	20231221	090100	7399925	4345	4365	4365	4345	633
606	20231221	090000	4637480	4365	4390	4390	4365	1028