KissMeData/044960/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192600	1198119860	5380	5380	5380	5380	1783
3	20231219	192500	1198119860	5380	5380	5380	5380	0
4	20231219	192400	1198119860	5380	5380	5380	5380	0
5	20231219	192300	1198119860	5380	5380	5380	5380	0
6	20231219	192200	1198119860	5380	5380	5380	5380	0
7	20231219	192100	1198119860	5380	5380	5380	5380	0
8	20231219	192000	1198119860	5380	5380	5380	5380	0
9	20231219	191900	1198119860	5380	5380	5380	5380	0
10	20231219	191800	1198119860	5380	5380	5380	5380	0
11	20231219	191700	1198119860	5380	5380	5380	5380	0
12	20231219	191600	1198119860	5380	5380	5380	5380	0
13	20231219	191500	1198119860	5380	5380	5380	5380	0
14	20231219	191400	1198119860	5380	5380	5380	5380	0
15	20231219	191300	1198119860	5380	5380	5380	5380	0
16	20231219	191200	1198119860	5380	5380	5380	5380	0
17	20231219	191100	1198119860	5380	5380	5380	5380	0
18	20231219	191000	1198119860	5380	5380	5380	5380	0
19	20231219	190900	1198119860	5380	5380	5380	5380	0
20	20231219	190800	1198119860	5380	5380	5380	5380	0
21	20231219	190700	1198119860	5380	5380	5380	5380	0
22	20231219	190600	1198119860	5380	5380	5380	5380	0
23	20231219	190500	1198119860	5380	5380	5380	5380	0
24	20231219	190400	1198119860	5380	5380	5380	5380	0
25	20231219	190300	1198119860	5380	5380	5380	5380	0
26	20231219	190200	1198119860	5380	5380	5380	5380	0
27	20231219	190100	1198119860	5380	5380	5380	5380	0
28	20231219	190000	1198119860	5380	5380	5380	5380	0
29	20231219	185900	1198119860	5380	5380	5380	5380	0
30	20231219	185800	1198119860	5380	5380	5380	5380	0
31	20231219	185700	1198119860	5380	5380	5380	5380	0
32	20231219	185600	1198119860	5380	5380	5380	5380	1783
33	20231219	185500	1198119860	5380	5380	5380	5380	0
34	20231219	185400	1198119860	5380	5380	5380	5380	0
35	20231219	185300	1198119860	5380	5380	5380	5380	0
36	20231219	185200	1198119860	5380	5380	5380	5380	0
37	20231219	185100	1198119860	5380	5380	5380	5380	0
38	20231219	185000	1198119860	5380	5380	5380	5380	0
39	20231219	184900	1198119860	5380	5380	5380	5380	0
40	20231219	184800	1198119860	5380	5380	5380	5380	0
41	20231219	184700	1198119860	5380	5380	5380	5380	0
42	20231219	184600	1198119860	5380	5380	5380	5380	0
43	20231219	184500	1198119860	5380	5380	5380	5380	0
44	20231219	184400	1198119860	5380	5380	5380	5380	0
45	20231219	184300	1198119860	5380	5380	5380	5380	0
46	20231219	184200	1198119860	5380	5380	5380	5380	0
47	20231219	184100	1198119860	5380	5380	5380	5380	0
48	20231219	184000	1198119860	5380	5380	5380	5380	0
49	20231219	183900	1198119860	5380	5380	5380	5380	0
50	20231219	183800	1198119860	5380	5380	5380	5380	0
51	20231219	183700	1198119860	5380	5380	5380	5380	0
52	20231219	183600	1198119860	5380	5380	5380	5380	0
53	20231219	183500	1198119860	5380	5380	5380	5380	0
54	20231219	183400	1198119860	5380	5380	5380	5380	0
55	20231219	183300	1198119860	5380	5380	5380	5380	0
56	20231219	183200	1198119860	5380	5380	5380	5380	0
57	20231219	183100	1198119860	5380	5380	5380	5380	0
58	20231219	183000	1198119860	5380	5380	5380	5380	0
59	20231219	182900	1198119860	5380	5380	5380	5380	0
60	20231219	182800	1198119860	5380	5380	5380	5380	0
61	20231219	182700	1198119860	5380	5380	5380	5380	0
62	20231219	182600	1198119860	5380	5380	5380	5380	1783
63	20231219	182500	1198119860	5380	5380	5380	5380	0
64	20231219	182400	1198119860	5380	5380	5380	5380	0
65	20231219	182300	1198119860	5380	5380	5380	5380	0
66	20231219	182200	1198119860	5380	5380	5380	5380	0
67	20231219	182100	1198119860	5380	5380	5380	5380	0
68	20231219	182000	1198119860	5380	5380	5380	5380	0
69	20231219	181900	1198119860	5380	5380	5380	5380	0
70	20231219	181800	1198119860	5380	5380	5380	5380	0
71	20231219	181700	1198119860	5380	5380	5380	5380	0
72	20231219	181600	1198119860	5380	5380	5380	5380	0
73	20231219	181500	1198119860	5380	5380	5380	5380	0
74	20231219	181400	1198119860	5380	5380	5380	5380	0
75	20231219	181300	1198119860	5380	5380	5380	5380	0
76	20231219	181200	1198119860	5380	5380	5380	5380	0
77	20231219	181100	1198119860	5380	5380	5380	5380	0
78	20231219	181000	1198119860	5380	5380	5380	5380	0
79	20231219	180900	1198119860	5380	5380	5380	5380	0
80	20231219	180800	1198119860	5380	5380	5380	5380	0
81	20231219	180700	1198119860	5380	5380	5380	5380	0
82	20231219	180600	1198119860	5380	5380	5380	5380	0
83	20231219	180500	1198119860	5380	5380	5380	5380	0
84	20231219	180400	1198119860	5380	5380	5380	5380	0
85	20231219	180300	1198119860	5380	5380	5380	5380	0
86	20231219	180200	1198119860	5380	5380	5380	5380	0
87	20231219	180100	1198119860	5380	5380	5380	5380	0
88	20231219	180000	1198119860	5380	5380	5380	5380	0
89	20231219	175900	1198119860	5380	5380	5380	5380	0
90	20231219	175800	1198119860	5380	5380	5380	5380	0
91	20231219	175700	1198119860	5380	5380	5380	5380	0
92	20231219	175600	1198119860	5380	5380	5380	5380	1783
93	20231219	175500	1198119860	5380	5380	5380	5380	0
94	20231219	175400	1198119860	5380	5380	5380	5380	0
95	20231219	175300	1198119860	5380	5380	5380	5380	0
96	20231219	175200	1198119860	5380	5380	5380	5380	0
97	20231219	175100	1198119860	5380	5380	5380	5380	0
98	20231219	175000	1198119860	5380	5380	5380	5380	0
99	20231219	174900	1198119860	5380	5380	5380	5380	0
100	20231219	174800	1198119860	5380	5380	5380	5380	0
101	20231219	174700	1198119860	5380	5380	5380	5380	0
102	20231219	174600	1198119860	5380	5380	5380	5380	0
103	20231219	174500	1198119860	5380	5380	5380	5380	0
104	20231219	174400	1198119860	5380	5380	5380	5380	0
105	20231219	174300	1198119860	5380	5380	5380	5380	0
106	20231219	174200	1198119860	5380	5380	5380	5380	0
107	20231219	174100	1198119860	5380	5380	5380	5380	0
108	20231219	174000	1198119860	5380	5380	5380	5380	0
109	20231219	173900	1198119860	5380	5380	5380	5380	0
110	20231219	173800	1198119860	5380	5380	5380	5380	0
111	20231219	173700	1198119860	5380	5380	5380	5380	0
112	20231219	173600	1198119860	5380	5380	5380	5380	0
113	20231219	173500	1198119860	5380	5380	5380	5380	0
114	20231219	173400	1198119860	5380	5380	5380	5380	0
115	20231219	173300	1198119860	5380	5380	5380	5380	0
116	20231219	173200	1198119860	5380	5380	5380	5380	0
117	20231219	173100	1198119860	5380	5380	5380	5380	0
118	20231219	173000	1198119860	5380	5380	5380	5380	0
119	20231219	172900	1198119860	5380	5380	5380	5380	0
120	20231219	172800	1198119860	5380	5380	5380	5380	0
121	20231219	172700	1198119860	5380	5380	5380	5380	0
122	20231219	172600	1198119860	5380	5380	5380	5380	1783
123	20231219	172500	1198119860	5380	5380	5380	5380	0
124	20231219	172400	1198119860	5380	5380	5380	5380	0
125	20231219	172300	1198119860	5380	5380	5380	5380	0
126	20231219	172200	1198119860	5380	5380	5380	5380	0
127	20231219	172100	1198119860	5380	5380	5380	5380	0
128	20231219	172000	1198119860	5380	5380	5380	5380	0
129	20231219	171900	1198119860	5380	5380	5380	5380	0
130	20231219	171800	1198119860	5380	5380	5380	5380	0
131	20231219	171700	1198119860	5380	5380	5380	5380	0
132	20231219	171600	1198119860	5380	5380	5380	5380	0
133	20231219	171500	1198119860	5380	5380	5380	5380	0
134	20231219	171400	1198119860	5380	5380	5380	5380	0
135	20231219	171300	1198119860	5380	5380	5380	5380	0
136	20231219	171200	1198119860	5380	5380	5380	5380	0
137	20231219	171100	1198119860	5380	5380	5380	5380	0
138	20231219	171000	1198119860	5380	5380	5380	5380	0
139	20231219	170900	1198119860	5380	5380	5380	5380	0
140	20231219	170800	1198119860	5380	5380	5380	5380	0
141	20231219	170700	1198119860	5380	5380	5380	5380	0
142	20231219	170600	1198119860	5380	5380	5380	5380	0
143	20231219	170500	1198119860	5380	5380	5380	5380	0
144	20231219	170400	1198119860	5380	5380	5380	5380	0
145	20231219	170300	1198119860	5380	5380	5380	5380	0
146	20231219	170200	1198119860	5380	5380	5380	5380	0
147	20231219	170100	1198119860	5380	5380	5380	5380	0
148	20231219	170000	1198119860	5380	5380	5380	5380	0
149	20231219	165900	1198119860	5380	5380	5380	5380	0
150	20231219	165800	1198119860	5380	5380	5380	5380	0
151	20231219	165700	1198119860	5380	5380	5380	5380	0
152	20231219	165600	1198119860	5380	5380	5380	5380	1783
153	20231219	165500	1198119860	5380	5380	5380	5380	0
154	20231219	165400	1198119860	5380	5380	5380	5380	0
155	20231219	165300	1198119860	5380	5380	5380	5380	0
156	20231219	165200	1198119860	5380	5380	5380	5380	0
157	20231219	165100	1198119860	5380	5380	5380	5380	0
158	20231219	165000	1198119860	5380	5380	5380	5380	0
159	20231219	164900	1198119860	5380	5380	5380	5380	0
160	20231219	164800	1198119860	5380	5380	5380	5380	0
161	20231219	164700	1198119860	5380	5380	5380	5380	0
162	20231219	164600	1198119860	5380	5380	5380	5380	0
163	20231219	164500	1198119860	5380	5380	5380	5380	0
164	20231219	164400	1198119860	5380	5380	5380	5380	0
165	20231219	164300	1198119860	5380	5380	5380	5380	0
166	20231219	164200	1198119860	5380	5380	5380	5380	0
167	20231219	164100	1198119860	5380	5380	5380	5380	0
168	20231219	164000	1198119860	5380	5380	5380	5380	0
169	20231219	163900	1198119860	5380	5380	5380	5380	0
170	20231219	163800	1198119860	5380	5380	5380	5380	0
171	20231219	163700	1198119860	5380	5380	5380	5380	0
172	20231219	163600	1198119860	5380	5380	5380	5380	0
173	20231219	163500	1198119860	5380	5380	5380	5380	0
174	20231219	163400	1198119860	5380	5380	5380	5380	0
175	20231219	163300	1198119860	5380	5380	5380	5380	0
176	20231219	163200	1198119860	5380	5380	5380	5380	0
177	20231219	163100	1198119860	5380	5380	5380	5380	0
178	20231219	163000	1198119860	5380	5380	5380	5380	0
179	20231219	162900	1198119860	5380	5380	5380	5380	0
180	20231219	162800	1198119860	5380	5380	5380	5380	0
181	20231219	162700	1198119860	5380	5380	5380	5380	0
182	20231219	162600	1198119860	5380	5380	5380	5380	1783
183	20231219	162500	1198119860	5380	5380	5380	5380	0
184	20231219	162400	1198119860	5380	5380	5380	5380	0
185	20231219	162300	1198119860	5380	5380	5380	5380	0
186	20231219	162200	1198119860	5380	5380	5380	5380	0
187	20231219	162100	1198119860	5380	5380	5380	5380	0
188	20231219	162000	1198119860	5380	5380	5380	5380	0
189	20231219	161900	1198119860	5380	5380	5380	5380	0
190	20231219	161800	1198119860	5380	5380	5380	5380	0
191	20231219	161700	1198119860	5380	5380	5380	5380	0
192	20231219	161600	1198119860	5380	5380	5380	5380	0
193	20231219	161500	1198119860	5380	5380	5380	5380	0
194	20231219	161400	1198119860	5380	5380	5380	5380	0
195	20231219	161300	1198119860	5380	5380	5380	5380	0
196	20231219	161200	1198119860	5380	5380	5380	5380	0
197	20231219	161100	1198119860	5380	5380	5380	5380	0
198	20231219	161000	1198119860	5380	5380	5380	5380	0
199	20231219	160900	1198119860	5380	5380	5380	5380	0
200	20231219	160800	1198119860	5380	5380	5380	5380	0
201	20231219	160700	1198119860	5380	5380	5380	5380	0
202	20231219	160600	1198119860	5380	5380	5380	5380	0
203	20231219	160500	1198119860	5380	5380	5380	5380	0
204	20231219	160400	1198119860	5380	5380	5380	5380	0
205	20231219	160300	1198119860	5380	5380	5380	5380	0
206	20231219	160200	1198119860	5380	5380	5380	5380	0
207	20231219	160100	1198119860	5380	5380	5380	5380	0
208	20231219	160000	1198119860	5380	5380	5380	5380	0
209	20231219	155900	1198119860	5380	5380	5380	5380	0
210	20231219	155800	1198119860	5380	5380	5380	5380	0
211	20231219	155700	1198119860	5380	5380	5380	5380	0
212	20231219	155600	1198119860	5380	5380	5380	5380	1783
213	20231219	155500	1198119860	5380	5380	5380	5380	0
214	20231219	155400	1198119860	5380	5380	5380	5380	0
215	20231219	155300	1198119860	5380	5380	5380	5380	0
216	20231219	155200	1198119860	5380	5380	5380	5380	0
217	20231219	155100	1198119860	5380	5380	5380	5380	0
218	20231219	155000	1198119860	5380	5380	5380	5380	0
219	20231219	154900	1198119860	5380	5380	5380	5380	0
220	20231219	154800	1198119860	5380	5380	5380	5380	0
221	20231219	154700	1198119860	5380	5380	5380	5380	0
222	20231219	154600	1198119860	5380	5380	5380	5380	0
223	20231219	154500	1198119860	5380	5380	5380	5380	0
224	20231219	154400	1198119860	5380	5380	5380	5380	0
225	20231219	154300	1198119860	5380	5380	5380	5380	0
226	20231219	154200	1198119860	5380	5380	5380	5380	0
227	20231219	154100	1198119860	5380	5380	5380	5380	0
228	20231219	154000	1198119860	5380	5380	5380	5380	0
229	20231219	153900	1198119860	5380	5380	5380	5380	0
230	20231219	153800	1198119860	5380	5380	5380	5380	0
231	20231219	153700	1198119860	5380	5380	5380	5380	0
232	20231219	153600	1198119860	5380	5380	5380	5380	0
233	20231219	153500	1198119860	5380	5380	5380	5380	0
234	20231219	153400	1198119860	5380	5380	5380	5380	0
235	20231219	153300	1198119860	5380	5380	5380	5380	0
236	20231219	153200	1198119860	5380	5380	5380	5380	0
237	20231219	153100	1198119860	5380	5380	5380	5380	0
238	20231219	153000	1198119860	5380	5380	5380	5380	1783
239	20231219	152900	1188527320	5380	5380	5380	5380	0
240	20231219	152800	1188527320	5380	5380	5380	5380	0
241	20231219	152700	1188527320	5380	5380	5380	5380	0
242	20231219	152600	1188527320	5380	5380	5380	5380	0
243	20231219	152500	1188527320	5380	5380	5380	5380	0
244	20231219	152400	1188527320	5380	5380	5380	5380	0
245	20231219	152300	1188527320	5380	5380	5380	5380	0
246	20231219	152200	1188527320	5380	5380	5380	5380	0
247	20231219	152100	1188527320	5380	5380	5380	5380	0
248	20231219	152000	1188527320	5380	5380	5380	5380	0
249	20231219	151900	1188527320	5380	5370	5390	5370	1421
250	20231219	151800	1180868370	5390	5390	5390	5390	7
251	20231219	151700	1180830640	5390	5390	5390	5390	58
252	20231219	151600	1180518020	5380	5380	5380	5380	0
253	20231219	151500	1180518020	5380	5380	5380	5380	226
254	20231219	151400	1179302140	5360	5370	5370	5360	2000
255	20231219	151300	1168581770	5370	5390	5390	5370	461
256	20231219	151200	1166097000	5390	5380	5390	5380	620
257	20231219	151100	1162761030	5360	5360	5370	5360	3826
258	20231219	151000	1142253230	5360	5360	5360	5360	1600
259	20231219	150900	1133677230	5360	5360	5360	5360	0
260	20231219	150800	1133677230	5360	5360	5360	5360	360
261	20231219	150700	1131747630	5360	5370	5370	5360	103
262	20231219	150600	1131195520	5370	5370	5370	5360	3995
263	20231219	150500	1109772360	5370	5370	5370	5370	0
264	20231219	150400	1109772360	5370	5370	5370	5370	188
265	20231219	150300	1108762800	5380	5380	5380	5380	120
266	20231219	150200	1108117200	5380	5380	5380	5380	3
267	20231219	150100	1108101060	5370	5370	5380	5370	1054
268	20231219	150000	1102441060	5370	5370	5370	5370	0
269	20231219	145900	1102441060	5370	5370	5370	5370	300
270	20231219	145800	1100830060	5370	5370	5370	5370	0
271	20231219	145700	1100830060	5370	5370	5370	5370	40
272	20231219	145600	1100615260	5380	5380	5380	5380	13
273	20231219	145500	1100545320	5380	5380	5380	5380	22
274	20231219	145400	1100426960	5380	5380	5380	5380	0
275	20231219	145300	1100426960	5380	5380	5380	5380	0
276	20231219	145200	1100426960	5380	5380	5380	5380	200
277	20231219	145100	1099350960	5380	5380	5380	5380	400
278	20231219	145000	1097198960	5370	5370	5370	5370	0
279	20231219	144900	1097198960	5370	5370	5370	5370	0
280	20231219	144800	1097198960	5370	5370	5370	5370	0
281	20231219	144700	1097198960	5370	5370	5370	5370	0
282	20231219	144600	1097198960	5370	5370	5370	5370	200
283	20231219	144500	1096124960	5370	5370	5370	5370	337
284	20231219	144400	1094315270	5370	5360	5370	5360	340
285	20231219	144300	1092491870	5370	5370	5370	5370	63
286	20231219	144200	1092153560	5370	5370	5370	5370	187
287	20231219	144100	1091149370	5360	5360	5360	5360	0
288	20231219	144000	1091149370	5360	5370	5370	5360	292
289	20231219	143900	1089581710	5370	5370	5370	5360	245
290	20231219	143800	1088267510	5370	5370	5370	5360	627
291	20231219	143700	1084900560	5370	5370	5370	5370	0
292	20231219	143600	1084900560	5370	5370	5370	5370	523
293	20231219	143500	1082092050	5370	5370	5370	5370	0
294	20231219	143400	1082092050	5370	5370	5370	5370	0
295	20231219	143300	1082092050	5370	5370	5370	5370	0
296	20231219	143200	1082092050	5370	5380	5380	5370	250
297	20231219	143100	1080748050	5370	5380	5380	5370	555
298	20231219	143000	1077762450	5370	5370	5370	5370	0
299	20231219	142900	1077762450	5370	5370	5370	5370	0
300	20231219	142800	1077762450	5370	5370	5370	5370	0
301	20231219	142700	1077762450	5370	5380	5380	5370	2
302	20231219	142600	1077751700	5360	5360	5360	5360	437
303	20231219	142500	1075409380	5370	5370	5370	5370	3
304	20231219	142400	1075393270	5370	5370	5390	5370	1109
305	20231219	142300	1069431940	5370	5370	5370	5370	0
306	20231219	142200	1069431940	5370	5380	5380	5370	1360
307	20231219	142100	1062121740	5370	5370	5370	5370	0
308	20231219	142000	1062121740	5370	5370	5370	5370	0
309	20231219	141900	1062121740	5370	5370	5370	5370	0
310	20231219	141800	1062121740	5370	5370	5370	5370	0
311	20231219	141700	1062121740	5370	5370	5370	5370	9
312	20231219	141600	1062073410	5390	5390	5390	5390	40
313	20231219	141500	1061857810	5370	5370	5370	5370	45
314	20231219	141400	1061616160	5370	5370	5370	5370	0
315	20231219	141300	1061616160	5370	5370	5370	5370	0
316	20231219	141200	1061616160	5370	5370	5370	5370	300
317	20231219	141100	1060005160	5380	5380	5380	5380	300
318	20231219	141000	1058391160	5370	5370	5370	5370	0
319	20231219	140900	1058391160	5370	5370	5370	5370	1
320	20231219	140800	1058385790	5360	5360	5360	5360	50
321	20231219	140700	1058117790	5370	5370	5370	5370	582
322	20231219	140600	1054992450	5380	5380	5380	5380	87
323	20231219	140500	1054524390	5370	5370	5370	5370	0
324	20231219	140400	1054524390	5370	5370	5370	5370	0
325	20231219	140300	1054524390	5370	5370	5370	5370	0
326	20231219	140200	1054524390	5370	5370	5370	5370	145
327	20231219	140100	1053745740	5370	5370	5370	5370	302
328	20231219	140000	1052124000	5360	5360	5360	5360	0
329	20231219	135900	1052124000	5360	5370	5370	5360	55
330	20231219	135800	1051829150	5370	5370	5370	5370	78
331	20231219	135700	1051410290	5370	5370	5370	5370	18
332	20231219	135600	1051313630	5370	5370	5370	5370	200
333	20231219	135500	1050239630	5360	5360	5360	5360	1
334	20231219	135400	1050234270	5370	5380	5380	5370	847
335	20231219	135300	1045685860	5370	5370	5370	5370	266
336	20231219	135200	1044257440	5370	5370	5370	5370	1200
337	20231219	135100	1037813440	5380	5380	5380	5380	377
338	20231219	135000	1035785180	5380	5380	5380	5380	110
339	20231219	134900	1035193380	5390	5390	5390	5390	0
340	20231219	134800	1035193380	5390	5390	5390	5390	50
341	20231219	134700	1034923880	5390	5390	5390	5390	3271
342	20231219	134600	1017293190	5400	5400	5400	5400	20
343	20231219	134500	1017185190	5390	5390	5390	5390	188
344	20231219	134400	1016171870	5380	5390	5390	5380	101
345	20231219	134300	1015628480	5390	5390	5390	5390	200
346	20231219	134200	1014550480	5380	5380	5380	5380	600
347	20231219	134100	1011322480	5380	5380	5380	5380	0
348	20231219	134000	1011322480	5380	5380	5380	5380	0
349	20231219	133900	1011322480	5380	5380	5380	5380	200
350	20231219	133800	1010246480	5390	5390	5390	5390	1
351	20231219	133700	1010241090	5390	5390	5390	5390	0
352	20231219	133600	1010241090	5390	5390	5390	5390	200
353	20231219	133500	1009163090	5390	5380	5390	5370	659
354	20231219	133400	1005619110	5380	5390	5390	5380	88
355	20231219	133300	1005145290	5380	5380	5380	5380	0
356	20231219	133200	1005145290	5380	5380	5380	5380	1
357	20231219	133100	1005139910	5380	5390	5390	5380	19
358	20231219	133000	1005037510	5400	5390	5400	5390	1514
359	20231219	132900	996876950	5390	5390	5390	5390	0
360	20231219	132800	996876950	5390	5390	5390	5390	60
361	20231219	132700	996553550	5390	5390	5390	5390	89
362	20231219	132600	996073840	5390	5390	5390	5390	0
363	20231219	132500	996073840	5390	5390	5390	5390	0
364	20231219	132400	996073840	5390	5390	5390	5390	200
365	20231219	132300	994995840	5390	5390	5390	5390	130
366	20231219	132200	994295140	5390	5390	5390	5390	2
367	20231219	132100	994284360	5380	5380	5380	5380	170
368	20231219	132000	993369760	5390	5390	5390	5390	55
369	20231219	131900	993073310	5380	5380	5380	5380	0
370	20231219	131800	993073310	5380	5380	5380	5380	35
371	20231219	131700	992885010	5390	5390	5390	5390	50
372	20231219	131600	992615510	5390	5390	5390	5390	0
373	20231219	131500	992615510	5390	5390	5390	5390	10
374	20231219	131400	992561610	5400	5400	5400	5400	0
375	20231219	131300	992561610	5400	5400	5400	5400	0
376	20231219	131200	992561610	5400	5390	5400	5390	397
377	20231219	131100	990421770	5390	5390	5390	5390	130
378	20231219	131000	989721070	5390	5390	5390	5390	128
379	20231219	130900	989031150	5390	5390	5390	5390	1
380	20231219	130800	989025760	5400	5400	5400	5400	2
381	20231219	130700	989014960	5390	5390	5390	5390	93
382	20231219	130600	988513690	5380	5380	5380	5380	0
383	20231219	130500	988513690	5380	5390	5390	5380	220
384	20231219	130400	987329670	5390	5390	5390	5390	10
385	20231219	130300	987275770	5390	5390	5390	5390	300
386	20231219	130200	985658770	5390	5390	5390	5390	27
387	20231219	130100	985513240	5390	5390	5390	5390	0
388	20231219	130000	985513240	5390	5390	5390	5390	0
389	20231219	125900	985513240	5390	5390	5390	5390	0
390	20231219	125800	985513240	5390	5390	5390	5390	150
391	20231219	125700	984704740	5390	5390	5390	5390	1
392	20231219	125600	984699350	5380	5380	5380	5380	0
393	20231219	125500	984699350	5380	5380	5380	5380	825
394	20231219	125400	980260850	5380	5380	5380	5380	576
395	20231219	125300	977161970	5370	5370	5370	5370	199
396	20231219	125200	976093340	5360	5370	5370	5360	3682
397	20231219	125100	956352260	5370	5370	5370	5370	0
398	20231219	125000	956352260	5370	5370	5370	5370	1
399	20231219	124900	956346890	5380	5380	5380	5380	94
400	20231219	124800	955841170	5380	5380	5380	5380	0
401	20231219	124700	955841170	5380	5380	5380	5380	200
402	20231219	124600	954765170	5370	5370	5370	5370	206
403	20231219	124500	953658950	5370	5370	5370	5370	100
404	20231219	124400	953121950	5370	5380	5380	5370	101
405	20231219	124300	952578580	5380	5380	5380	5380	0
406	20231219	124200	952578580	5380	5380	5380	5380	0
407	20231219	124100	952578580	5380	5380	5380	5380	1
408	20231219	124000	952573200	5380	5380	5380	5380	2
409	20231219	123900	952562440	5380	5380	5380	5380	0
410	20231219	123800	952562440	5380	5380	5380	5380	1
411	20231219	123700	952557060	5380	5380	5380	5380	0
412	20231219	123600	952557060	5380	5380	5380	5380	0
413	20231219	123500	952557060	5380	5370	5380	5360	1001
414	20231219	123400	947190230	5370	5370	5370	5370	1000
415	20231219	123300	941820230	5380	5380	5380	5380	3
416	20231219	123200	941804090	5380	5380	5380	5380	1
417	20231219	123100	941798710	5380	5380	5380	5380	200
418	20231219	123000	940722710	5370	5370	5370	5370	200
419	20231219	122900	939648710	5370	5370	5370	5370	1466
420	20231219	122800	931776290	5370	5370	5370	5370	1100
421	20231219	122700	925869290	5370	5370	5370	5370	1
422	20231219	122600	925863920	5370	5370	5370	5370	267
423	20231219	122500	924430130	5370	5370	5380	5370	1219
424	20231219	122400	917884070	5380	5380	5380	5380	0
425	20231219	122300	917884070	5380	5380	5380	5380	50
426	20231219	122200	917615070	5380	5380	5380	5380	201
427	20231219	122100	916533690	5380	5380	5380	5380	0
428	20231219	122000	916533690	5380	5390	5390	5380	1349
429	20231219	121900	909270520	5390	5390	5390	5390	11
430	20231219	121800	909211230	5380	5380	5380	5380	123
431	20231219	121700	908549490	5380	5380	5380	5380	0
432	20231219	121600	908549490	5380	5380	5380	5380	0
433	20231219	121500	908549490	5380	5380	5380	5380	184
434	20231219	121400	907559570	5390	5390	5390	5390	1
435	20231219	121300	907554180	5390	5390	5390	5390	0
436	20231219	121200	907554180	5390	5390	5390	5390	93
437	20231219	121100	907052910	5390	5390	5390	5390	2
438	20231219	121000	907042130	5370	5370	5370	5370	2530
439	20231219	120900	893456030	5370	5380	5380	5370	2020
440	20231219	120800	882602220	5390	5390	5390	5390	0
441	20231219	120700	882602220	5390	5380	5390	5380	336
442	20231219	120600	880794490	5380	5380	5380	5380	331
443	20231219	120500	879013710	5380	5380	5380	5380	0
444	20231219	120400	879013710	5380	5380	5380	5380	339
445	20231219	120300	877189890	5380	5390	5390	5380	1838
446	20231219	120200	867298530	5390	5390	5390	5390	1986
447	20231219	120100	856593990	5390	5400	5400	5390	195
448	20231219	120000	855541000	5390	5390	5390	5390	50
449	20231219	115900	855271500	5390	5390	5390	5390	0
450	20231219	115800	855271500	5390	5390	5390	5390	0
451	20231219	115700	855271500	5390	5390	5390	5390	0
452	20231219	115600	855271500	5390	5390	5390	5390	500
453	20231219	115500	852576500	5390	5390	5400	5390	71
454	20231219	115400	852193710	5400	5400	5400	5400	752
455	20231219	115300	848132910	5400	5400	5400	5400	288
456	20231219	115200	846577710	5410	5400	5410	5400	202
457	20231219	115100	845486890	5400	5400	5400	5400	0
458	20231219	115000	845486890	5400	5410	5410	5400	1691
459	20231219	114900	836348310	5420	5420	5420	5410	13
460	20231219	114800	836277940	5420	5420	5420	5420	0
461	20231219	114700	836277940	5420	5420	5420	5420	1
462	20231219	114600	836272520	5420	5420	5420	5420	102
463	20231219	114500	835719680	5420	5420	5420	5420	0
464	20231219	114400	835719680	5420	5420	5420	5420	0
465	20231219	114300	835719680	5420	5420	5420	5420	20
466	20231219	114200	835611280	5420	5420	5420	5420	0
467	20231219	114100	835611280	5420	5420	5420	5420	2
468	20231219	114000	835600440	5410	5410	5410	5410	0
469	20231219	113900	835600440	5410	5410	5410	5410	19
470	20231219	113800	835497650	5420	5420	5420	5420	0
471	20231219	113700	835497650	5420	5420	5420	5420	0
472	20231219	113600	835497650	5420	5420	5420	5420	80
473	20231219	113500	835064050	5420	5420	5420	5420	0
474	20231219	113400	835064050	5420	5420	5420	5420	0
475	20231219	113300	835064050	5420	5420	5420	5420	0
476	20231219	113200	835064050	5420	5420	5420	5420	242
477	20231219	113100	833752410	5420	5410	5420	5410	1587
478	20231219	113000	825151740	5410	5410	5410	5410	150
479	20231219	112900	824340240	5410	5410	5410	5410	0
480	20231219	112800	824340240	5410	5410	5410	5410	0
481	20231219	112700	824340240	5410	5410	5410	5410	30
482	20231219	112600	824177940	5410	5410	5410	5410	455
483	20231219	112500	821716390	5410	5410	5410	5410	0
484	20231219	112400	821716390	5410	5410	5410	5410	1
485	20231219	112300	821710980	5410	5410	5410	5410	0
486	20231219	112200	821710980	5410	5410	5410	5410	0
487	20231219	112100	821710980	5410	5410	5410	5410	762
488	20231219	112000	817588560	5420	5420	5420	5420	0
489	20231219	111900	817588560	5420	5410	5420	5410	201
490	20231219	111800	816501140	5420	5420	5420	5420	0
491	20231219	111700	816501140	5420	5420	5420	5420	12
492	20231219	111600	816436100	5420	5420	5420	5420	9
493	20231219	111500	816387320	5420	5420	5420	5420	77
494	20231219	111400	815969980	5420	5420	5420	5420	2
495	20231219	111300	815959140	5410	5410	5410	5410	0
496	20231219	111200	815959140	5410	5410	5410	5410	160
497	20231219	111100	815093540	5420	5420	5420	5420	50
498	20231219	111000	814822540	5420	5420	5420	5420	0
499	20231219	110900	814822540	5420	5420	5420	5420	2
500	20231219	110800	814811700	5390	5390	5390	5390	33
501	20231219	110700	814633830	5380	5400	5400	5380	1900
502	20231219	110600	804393010	5400	5400	5400	5400	500
503	20231219	110500	801693010	5410	5410	5410	5410	0
504	20231219	110400	801693010	5410	5410	5410	5410	725
505	20231219	110300	797770760	5400	5400	5400	5400	0
506	20231219	110200	797770760	5400	5420	5420	5400	336
507	20231219	110100	795955320	5400	5400	5400	5400	10
508	20231219	110000	795901320	5430	5430	5430	5430	1
509	20231219	105900	795895890	5410	5410	5410	5410	1400
510	20231219	105800	788321890	5410	5410	5410	5410	210
511	20231219	105700	787185790	5410	5410	5410	5410	2000
512	20231219	105600	776365790	5410	5410	5410	5410	187
513	20231219	105500	775354120	5410	5410	5410	5410	1
514	20231219	105400	775348710	5430	5430	5430	5430	0
515	20231219	105300	775348710	5430	5430	5430	5430	0
516	20231219	105200	775348710	5430	5410	5430	5410	100
517	20231219	105100	774805910	5420	5420	5420	5420	985
518	20231219	105000	769467210	5420	5420	5420	5420	1000
519	20231219	104900	764047210	5420	5420	5420	5420	24
520	20231219	104800	763917130	5420	5420	5420	5420	7
521	20231219	104700	763879190	5430	5420	5430	5420	9
522	20231219	104600	763830400	5420	5420	5420	5420	0
523	20231219	104500	763830400	5420	5420	5420	5420	0
524	20231219	104400	763830400	5420	5420	5420	5420	10
525	20231219	104300	763776200	5420	5420	5420	5420	383
526	20231219	104200	761700340	5430	5430	5430	5430	0
527	20231219	104100	761700340	5430	5430	5430	5430	0
528	20231219	104000	761700340	5430	5410	5430	5410	1858
529	20231219	103900	751611980	5420	5420	5420	5420	644
530	20231219	103800	748121500	5420	5410	5420	5410	524
531	20231219	103700	745286420	5410	5410	5410	5410	0
532	20231219	103600	745286420	5410	5410	5410	5410	353
533	20231219	103500	743376690	5420	5420	5420	5420	5
534	20231219	103400	743349590	5420	5420	5420	5420	400
535	20231219	103300	741181590	5420	5420	5420	5420	0
536	20231219	103200	741181590	5420	5420	5420	5420	292
537	20231219	103100	739598950	5420	5420	5420	5420	15
538	20231219	103000	739517650	5420	5420	5420	5420	1444
539	20231219	102900	731691170	5420	5420	5420	5420	200
540	20231219	102800	730607170	5410	5410	5410	5410	536
541	20231219	102700	727707410	5410	5410	5410	5410	214
542	20231219	102600	726549670	5410	5410	5410	5410	0
543	20231219	102500	726549670	5410	5410	5410	5410	766
544	20231219	102400	722405610	5410	5400	5410	5400	2304
545	20231219	102300	709950970	5400	5400	5400	5400	1200
546	20231219	102200	703470970	5400	5400	5400	5400	2061
547	20231219	102100	692341570	5400	5400	5400	5400	249
548	20231219	102000	690996970	5400	5400	5400	5400	63
549	20231219	101900	690656770	5400	5400	5400	5400	0
550	20231219	101800	690656770	5400	5400	5400	5400	0
551	20231219	101700	690656770	5400	5400	5400	5400	0
552	20231219	101600	690656770	5400	5410	5410	5400	4160
553	20231219	101500	668189970	5410	5410	5410	5410	1048
554	20231219	101400	662520290	5410	5410	5410	5410	1010
555	20231219	101300	657056190	5420	5420	5420	5420	0
556	20231219	101200	657056190	5420	5420	5420	5420	1
557	20231219	101100	657050770	5410	5400	5410	5400	524
558	20231219	101000	654220870	5400	5400	5400	5400	27
559	20231219	100900	654075070	5400	5400	5400	5400	242
560	20231219	100800	652768270	5400	5400	5400	5390	1292
561	20231219	100700	645803100	5380	5380	5380	5380	100
562	20231219	100600	645265100	5380	5390	5390	5380	400
563	20231219	100500	643112180	5380	5380	5380	5380	5871
564	20231219	100400	611526200	5380	5380	5380	5370	3969
565	20231219	100300	590190610	5380	5400	5400	5380	115
566	20231219	100200	589571890	5380	5390	5390	5380	302
567	20231219	100100	587945260	5390	5390	5390	5390	0
568	20231219	100000	587945260	5390	5390	5390	5390	593
569	20231219	095900	584748990	5400	5400	5400	5400	0
570	20231219	095800	584748990	5400	5400	5400	5400	428
571	20231219	095700	582437790	5390	5400	5400	5390	160
572	20231219	095600	581574390	5400	5400	5400	5400	1
573	20231219	095500	581568990	5400	5400	5400	5400	120
574	20231219	095400	580920990	5380	5390	5400	5380	1269
575	20231219	095300	574078880	5390	5400	5400	5390	137
576	20231219	095200	573339280	5400	5390	5400	5390	847
577	20231219	095100	568773940	5390	5400	5400	5390	1462
578	20231219	095000	560893640	5400	5410	5410	5400	1304
579	20231219	094900	553852000	5410	5410	5410	5410	270
580	20231219	094800	552391300	5410	5410	5410	5410	315
581	20231219	094700	550687150	5410	5410	5410	5410	200
582	20231219	094600	549605150	5410	5400	5410	5400	383
583	20231219	094500	547533950	5400	5400	5400	5400	561
584	20231219	094400	544504550	5400	5400	5400	5400	7
585	20231219	094300	544466750	5400	5390	5400	5390	1870
586	20231219	094200	534383750	5400	5390	5400	5390	2006
587	20231219	094100	523566350	5400	5390	5400	5390	3444
588	20231219	094000	504982770	5390	5390	5390	5390	2811
589	20231219	093900	489831480	5390	5400	5400	5390	88
590	20231219	093800	489357140	5390	5390	5390	5390	6
591	20231219	093700	489324800	5400	5400	5400	5400	12
592	20231219	093600	489260000	5400	5380	5400	5380	2295
593	20231219	093500	476907460	5390	5410	5410	5350	6112
594	20231219	093400	444104800	5380	5400	5400	5380	5000
595	20231219	093300	417174620	5400	5410	5410	5390	1979
596	20231219	093200	406489190	5400	5400	5410	5400	2119
597	20231219	093100	395046580	5420	5420	5420	5400	351
598	20231219	093000	393148440	5400	5420	5420	5380	21474
599	20231219	092900	277218150	5430	5420	5440	5420	670
600	20231219	092800	273584730	5420	5420	5420	5420	511
601	20231219	092700	270815110	5420	5420	5420	5420	1587
602	20231219	092600	262213570	5440	5440	5450	5430	2385
603	20231219	092500	249251970	5450	5460	5460	5440	102
604	20231219	092400	248697060	5440	5440	5440	5440	0
605	20231219	092300	248697060	5440	5440	5440	5440	500
606	20231219	092200	245977060	5430	5430	5430	5430	300
607	20231219	092100	244348060	5430	5440	5440	5420	3733
608	20231219	092000	224077670	5460	5440	5460	5440	1089
609	20231219	091900	218151010	5440	5440	5440	5440	809
610	20231219	091800	213750050	5430	5440	5440	5430	401
611	20231219	091700	211569710	5440	5460	5460	5440	639
612	20231219	091600	208093030	5440	5430	5440	5420	3128
613	20231219	091500	191114020	5440	5430	5450	5430	1252
614	20231219	091400	184312850	5430	5440	5440	5420	4759
615	20231219	091300	158464860	5450	5460	5460	5450	2127
616	20231219	091200	146872670	5460	5460	5460	5460	9
617	20231219	091100	146823530	5450	5450	5450	5440	2624
618	20231219	091000	132533800	5460	5450	5470	5430	4743
619	20231219	090900	106708620	5470	5460	5470	5460	307
620	20231219	090800	105031330	5460	5480	5480	5450	5396
621	20231219	090700	75530260	5480	5480	5480	5480	315
622	20231219	090600	73804060	5500	5480	5500	5480	1195
623	20231219	090500	67255440	5480	5480	5480	5480	626
624	20231219	090400	63824960	5480	5500	5500	5480	395
625	20231219	090300	61655000	5500	5480	5500	5480	6200
626	20231219	090200	27600300	5480	5470	5480	5470	1418
627	20231219	090100	19843640	5470	5480	5520	5470	1726
628	20231219	090000	10391010	5500	5500	5520	5490	1890