KissMeData/405920/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212300	177843780	5780	5780	5780	5780	941
3	20231219	212200	177843780	5780	5780	5780	5780	0
4	20231219	212100	177843780	5780	5780	5780	5780	0
5	20231219	212000	177843780	5780	5780	5780	5780	0
6	20231219	211900	177843780	5780	5780	5780	5780	0
7	20231219	211800	177843780	5780	5780	5780	5780	0
8	20231219	211700	177843780	5780	5780	5780	5780	0
9	20231219	211600	177843780	5780	5780	5780	5780	0
10	20231219	211500	177843780	5780	5780	5780	5780	0
11	20231219	211400	177843780	5780	5780	5780	5780	0
12	20231219	211300	177843780	5780	5780	5780	5780	0
13	20231219	211200	177843780	5780	5780	5780	5780	0
14	20231219	211100	177843780	5780	5780	5780	5780	0
15	20231219	211000	177843780	5780	5780	5780	5780	0
16	20231219	210900	177843780	5780	5780	5780	5780	0
17	20231219	210800	177843780	5780	5780	5780	5780	0
18	20231219	210700	177843780	5780	5780	5780	5780	0
19	20231219	210600	177843780	5780	5780	5780	5780	0
20	20231219	210500	177843780	5780	5780	5780	5780	0
21	20231219	210400	177843780	5780	5780	5780	5780	0
22	20231219	210300	177843780	5780	5780	5780	5780	0
23	20231219	210200	177843780	5780	5780	5780	5780	0
24	20231219	210100	177843780	5780	5780	5780	5780	0
25	20231219	210000	177843780	5780	5780	5780	5780	0
26	20231219	205900	177843780	5780	5780	5780	5780	0
27	20231219	205800	177843780	5780	5780	5780	5780	0
28	20231219	205700	177843780	5780	5780	5780	5780	0
29	20231219	205600	177843780	5780	5780	5780	5780	0
30	20231219	205500	177843780	5780	5780	5780	5780	0
31	20231219	205400	177843780	5780	5780	5780	5780	0
32	20231219	205300	177843780	5780	5780	5780	5780	941
33	20231219	205200	177843780	5780	5780	5780	5780	0
34	20231219	205100	177843780	5780	5780	5780	5780	0
35	20231219	205000	177843780	5780	5780	5780	5780	0
36	20231219	204900	177843780	5780	5780	5780	5780	0
37	20231219	204800	177843780	5780	5780	5780	5780	0
38	20231219	204700	177843780	5780	5780	5780	5780	0
39	20231219	204600	177843780	5780	5780	5780	5780	0
40	20231219	204500	177843780	5780	5780	5780	5780	0
41	20231219	204400	177843780	5780	5780	5780	5780	0
42	20231219	204300	177843780	5780	5780	5780	5780	0
43	20231219	204200	177843780	5780	5780	5780	5780	0
44	20231219	204100	177843780	5780	5780	5780	5780	0
45	20231219	204000	177843780	5780	5780	5780	5780	0
46	20231219	203900	177843780	5780	5780	5780	5780	0
47	20231219	203800	177843780	5780	5780	5780	5780	0
48	20231219	203700	177843780	5780	5780	5780	5780	0
49	20231219	203600	177843780	5780	5780	5780	5780	0
50	20231219	203500	177843780	5780	5780	5780	5780	0
51	20231219	203400	177843780	5780	5780	5780	5780	0
52	20231219	203300	177843780	5780	5780	5780	5780	0
53	20231219	203200	177843780	5780	5780	5780	5780	0
54	20231219	203100	177843780	5780	5780	5780	5780	0
55	20231219	203000	177843780	5780	5780	5780	5780	0
56	20231219	202900	177843780	5780	5780	5780	5780	0
57	20231219	202800	177843780	5780	5780	5780	5780	0
58	20231219	202700	177843780	5780	5780	5780	5780	0
59	20231219	202600	177843780	5780	5780	5780	5780	0
60	20231219	202500	177843780	5780	5780	5780	5780	0
61	20231219	202400	177843780	5780	5780	5780	5780	0
62	20231219	202300	177843780	5780	5780	5780	5780	941
63	20231219	202200	177843780	5780	5780	5780	5780	0
64	20231219	202100	177843780	5780	5780	5780	5780	0
65	20231219	202000	177843780	5780	5780	5780	5780	0
66	20231219	201900	177843780	5780	5780	5780	5780	0
67	20231219	201800	177843780	5780	5780	5780	5780	0
68	20231219	201700	177843780	5780	5780	5780	5780	0
69	20231219	201600	177843780	5780	5780	5780	5780	0
70	20231219	201500	177843780	5780	5780	5780	5780	0
71	20231219	201400	177843780	5780	5780	5780	5780	0
72	20231219	201300	177843780	5780	5780	5780	5780	0
73	20231219	201200	177843780	5780	5780	5780	5780	0
74	20231219	201100	177843780	5780	5780	5780	5780	0
75	20231219	201000	177843780	5780	5780	5780	5780	0
76	20231219	200900	177843780	5780	5780	5780	5780	0
77	20231219	200800	177843780	5780	5780	5780	5780	0
78	20231219	200700	177843780	5780	5780	5780	5780	0
79	20231219	200600	177843780	5780	5780	5780	5780	0
80	20231219	200500	177843780	5780	5780	5780	5780	0
81	20231219	200400	177843780	5780	5780	5780	5780	0
82	20231219	200300	177843780	5780	5780	5780	5780	0
83	20231219	200200	177843780	5780	5780	5780	5780	0
84	20231219	200100	177843780	5780	5780	5780	5780	0
85	20231219	200000	177843780	5780	5780	5780	5780	0
86	20231219	195900	177843780	5780	5780	5780	5780	0
87	20231219	195800	177843780	5780	5780	5780	5780	0
88	20231219	195700	177843780	5780	5780	5780	5780	0
89	20231219	195600	177843780	5780	5780	5780	5780	0
90	20231219	195500	177843780	5780	5780	5780	5780	0
91	20231219	195400	177843780	5780	5780	5780	5780	0
92	20231219	195300	177843780	5780	5780	5780	5780	941
93	20231219	195200	177843780	5780	5780	5780	5780	0
94	20231219	195100	177843780	5780	5780	5780	5780	0
95	20231219	195000	177843780	5780	5780	5780	5780	0
96	20231219	194900	177843780	5780	5780	5780	5780	0
97	20231219	194800	177843780	5780	5780	5780	5780	0
98	20231219	194700	177843780	5780	5780	5780	5780	0
99	20231219	194600	177843780	5780	5780	5780	5780	0
100	20231219	194500	177843780	5780	5780	5780	5780	0
101	20231219	194400	177843780	5780	5780	5780	5780	0
102	20231219	194300	177843780	5780	5780	5780	5780	0
103	20231219	194200	177843780	5780	5780	5780	5780	0
104	20231219	194100	177843780	5780	5780	5780	5780	0
105	20231219	194000	177843780	5780	5780	5780	5780	0
106	20231219	193900	177843780	5780	5780	5780	5780	0
107	20231219	193800	177843780	5780	5780	5780	5780	0
108	20231219	193700	177843780	5780	5780	5780	5780	0
109	20231219	193600	177843780	5780	5780	5780	5780	0
110	20231219	193500	177843780	5780	5780	5780	5780	0
111	20231219	193400	177843780	5780	5780	5780	5780	0
112	20231219	193300	177843780	5780	5780	5780	5780	0
113	20231219	193200	177843780	5780	5780	5780	5780	0
114	20231219	193100	177843780	5780	5780	5780	5780	0
115	20231219	193000	177843780	5780	5780	5780	5780	0
116	20231219	192900	177843780	5780	5780	5780	5780	0
117	20231219	192800	177843780	5780	5780	5780	5780	0
118	20231219	192700	177843780	5780	5780	5780	5780	0
119	20231219	192600	177843780	5780	5780	5780	5780	0
120	20231219	192500	177843780	5780	5780	5780	5780	0
121	20231219	192400	177843780	5780	5780	5780	5780	0
122	20231219	192300	177843780	5780	5780	5780	5780	941
123	20231219	192200	177843780	5780	5780	5780	5780	0
124	20231219	192100	177843780	5780	5780	5780	5780	0
125	20231219	192000	177843780	5780	5780	5780	5780	0
126	20231219	191900	177843780	5780	5780	5780	5780	0
127	20231219	191800	177843780	5780	5780	5780	5780	0
128	20231219	191700	177843780	5780	5780	5780	5780	0
129	20231219	191600	177843780	5780	5780	5780	5780	0
130	20231219	191500	177843780	5780	5780	5780	5780	0
131	20231219	191400	177843780	5780	5780	5780	5780	0
132	20231219	191300	177843780	5780	5780	5780	5780	0
133	20231219	191200	177843780	5780	5780	5780	5780	0
134	20231219	191100	177843780	5780	5780	5780	5780	0
135	20231219	191000	177843780	5780	5780	5780	5780	0
136	20231219	190900	177843780	5780	5780	5780	5780	0
137	20231219	190800	177843780	5780	5780	5780	5780	0
138	20231219	190700	177843780	5780	5780	5780	5780	0
139	20231219	190600	177843780	5780	5780	5780	5780	0
140	20231219	190500	177843780	5780	5780	5780	5780	0
141	20231219	190400	177843780	5780	5780	5780	5780	0
142	20231219	190300	177843780	5780	5780	5780	5780	0
143	20231219	190200	177843780	5780	5780	5780	5780	0
144	20231219	190100	177843780	5780	5780	5780	5780	0
145	20231219	190000	177843780	5780	5780	5780	5780	0
146	20231219	185900	177843780	5780	5780	5780	5780	0
147	20231219	185800	177843780	5780	5780	5780	5780	0
148	20231219	185700	177843780	5780	5780	5780	5780	0
149	20231219	185600	177843780	5780	5780	5780	5780	0
150	20231219	185500	177843780	5780	5780	5780	5780	0
151	20231219	185400	177843780	5780	5780	5780	5780	0
152	20231219	185300	177843780	5780	5780	5780	5780	941
153	20231219	185200	177843780	5780	5780	5780	5780	0
154	20231219	185100	177843780	5780	5780	5780	5780	0
155	20231219	185000	177843780	5780	5780	5780	5780	0
156	20231219	184900	177843780	5780	5780	5780	5780	0
157	20231219	184800	177843780	5780	5780	5780	5780	0
158	20231219	184700	177843780	5780	5780	5780	5780	0
159	20231219	184600	177843780	5780	5780	5780	5780	0
160	20231219	184500	177843780	5780	5780	5780	5780	0
161	20231219	184400	177843780	5780	5780	5780	5780	0
162	20231219	184300	177843780	5780	5780	5780	5780	0
163	20231219	184200	177843780	5780	5780	5780	5780	0
164	20231219	184100	177843780	5780	5780	5780	5780	0
165	20231219	184000	177843780	5780	5780	5780	5780	0
166	20231219	183900	177843780	5780	5780	5780	5780	0
167	20231219	183800	177843780	5780	5780	5780	5780	0
168	20231219	183700	177843780	5780	5780	5780	5780	0
169	20231219	183600	177843780	5780	5780	5780	5780	0
170	20231219	183500	177843780	5780	5780	5780	5780	0
171	20231219	183400	177843780	5780	5780	5780	5780	0
172	20231219	183300	177843780	5780	5780	5780	5780	0
173	20231219	183200	177843780	5780	5780	5780	5780	0
174	20231219	183100	177843780	5780	5780	5780	5780	0
175	20231219	183000	177843780	5780	5780	5780	5780	0
176	20231219	182900	177843780	5780	5780	5780	5780	0
177	20231219	182800	177843780	5780	5780	5780	5780	0
178	20231219	182700	177843780	5780	5780	5780	5780	0
179	20231219	182600	177843780	5780	5780	5780	5780	0
180	20231219	182500	177843780	5780	5780	5780	5780	0
181	20231219	182400	177843780	5780	5780	5780	5780	0
182	20231219	182300	177843780	5780	5780	5780	5780	941
183	20231219	182200	177843780	5780	5780	5780	5780	0
184	20231219	182100	177843780	5780	5780	5780	5780	0
185	20231219	182000	177843780	5780	5780	5780	5780	0
186	20231219	181900	177843780	5780	5780	5780	5780	0
187	20231219	181800	177843780	5780	5780	5780	5780	0
188	20231219	181700	177843780	5780	5780	5780	5780	0
189	20231219	181600	177843780	5780	5780	5780	5780	0
190	20231219	181500	177843780	5780	5780	5780	5780	0
191	20231219	181400	177843780	5780	5780	5780	5780	0
192	20231219	181300	177843780	5780	5780	5780	5780	0
193	20231219	181200	177843780	5780	5780	5780	5780	0
194	20231219	181100	177843780	5780	5780	5780	5780	0
195	20231219	181000	177843780	5780	5780	5780	5780	0
196	20231219	180900	177843780	5780	5780	5780	5780	0
197	20231219	180800	177843780	5780	5780	5780	5780	0
198	20231219	180700	177843780	5780	5780	5780	5780	0
199	20231219	180600	177843780	5780	5780	5780	5780	0
200	20231219	180500	177843780	5780	5780	5780	5780	0
201	20231219	180400	177843780	5780	5780	5780	5780	0
202	20231219	180300	177843780	5780	5780	5780	5780	0
203	20231219	180200	177843780	5780	5780	5780	5780	0
204	20231219	180100	177843780	5780	5780	5780	5780	0
205	20231219	180000	177843780	5780	5780	5780	5780	0
206	20231219	175900	177843780	5780	5780	5780	5780	0
207	20231219	175800	177843780	5780	5780	5780	5780	0
208	20231219	175700	177843780	5780	5780	5780	5780	0
209	20231219	175600	177843780	5780	5780	5780	5780	0
210	20231219	175500	177843780	5780	5780	5780	5780	0
211	20231219	175400	177843780	5780	5780	5780	5780	0
212	20231219	175300	177843780	5780	5780	5780	5780	941
213	20231219	175200	177843780	5780	5780	5780	5780	0
214	20231219	175100	177843780	5780	5780	5780	5780	0
215	20231219	175000	177843780	5780	5780	5780	5780	0
216	20231219	174900	177843780	5780	5780	5780	5780	0
217	20231219	174800	177843780	5780	5780	5780	5780	0
218	20231219	174700	177843780	5780	5780	5780	5780	0
219	20231219	174600	177843780	5780	5780	5780	5780	0
220	20231219	174500	177843780	5780	5780	5780	5780	0
221	20231219	174400	177843780	5780	5780	5780	5780	0
222	20231219	174300	177843780	5780	5780	5780	5780	0
223	20231219	174200	177843780	5780	5780	5780	5780	0
224	20231219	174100	177843780	5780	5780	5780	5780	0
225	20231219	174000	177843780	5780	5780	5780	5780	0
226	20231219	173900	177843780	5780	5780	5780	5780	0
227	20231219	173800	177843780	5780	5780	5780	5780	0
228	20231219	173700	177843780	5780	5780	5780	5780	0
229	20231219	173600	177843780	5780	5780	5780	5780	0
230	20231219	173500	177843780	5780	5780	5780	5780	0
231	20231219	173400	177843780	5780	5780	5780	5780	0
232	20231219	173300	177843780	5780	5780	5780	5780	0
233	20231219	173200	177843780	5780	5780	5780	5780	0
234	20231219	173100	177843780	5780	5780	5780	5780	0
235	20231219	173000	177843780	5780	5780	5780	5780	0
236	20231219	172900	177843780	5780	5780	5780	5780	0
237	20231219	172800	177843780	5780	5780	5780	5780	0
238	20231219	172700	177843780	5780	5780	5780	5780	0
239	20231219	172600	177843780	5780	5780	5780	5780	0
240	20231219	172500	177843780	5780	5780	5780	5780	0
241	20231219	172400	177843780	5780	5780	5780	5780	0
242	20231219	172300	177843780	5780	5780	5780	5780	941
243	20231219	172200	177843780	5780	5780	5780	5780	0
244	20231219	172100	177843780	5780	5780	5780	5780	0
245	20231219	172000	177843780	5780	5780	5780	5780	0
246	20231219	171900	177843780	5780	5780	5780	5780	0
247	20231219	171800	177843780	5780	5780	5780	5780	0
248	20231219	171700	177843780	5780	5780	5780	5780	0
249	20231219	171600	177843780	5780	5780	5780	5780	0
250	20231219	171500	177843780	5780	5780	5780	5780	0
251	20231219	171400	177843780	5780	5780	5780	5780	0
252	20231219	171300	177843780	5780	5780	5780	5780	0
253	20231219	171200	177843780	5780	5780	5780	5780	0
254	20231219	171100	177843780	5780	5780	5780	5780	0
255	20231219	171000	177843780	5780	5780	5780	5780	0
256	20231219	170900	177843780	5780	5780	5780	5780	0
257	20231219	170800	177843780	5780	5780	5780	5780	0
258	20231219	170700	177843780	5780	5780	5780	5780	0
259	20231219	170600	177843780	5780	5780	5780	5780	0
260	20231219	170500	177843780	5780	5780	5780	5780	0
261	20231219	170400	177843780	5780	5780	5780	5780	0
262	20231219	170300	177843780	5780	5780	5780	5780	0
263	20231219	170200	177843780	5780	5780	5780	5780	0
264	20231219	170100	177843780	5780	5780	5780	5780	0
265	20231219	170000	177843780	5780	5780	5780	5780	0
266	20231219	165900	177843780	5780	5780	5780	5780	0
267	20231219	165800	177843780	5780	5780	5780	5780	0
268	20231219	165700	177843780	5780	5780	5780	5780	0
269	20231219	165600	177843780	5780	5780	5780	5780	0
270	20231219	165500	177843780	5780	5780	5780	5780	0
271	20231219	165400	177843780	5780	5780	5780	5780	0
272	20231219	165300	177843780	5780	5780	5780	5780	941
273	20231219	165200	177843780	5780	5780	5780	5780	0
274	20231219	165100	177843780	5780	5780	5780	5780	0
275	20231219	165000	177843780	5780	5780	5780	5780	0
276	20231219	164900	177843780	5780	5780	5780	5780	0
277	20231219	164800	177843780	5780	5780	5780	5780	0
278	20231219	164700	177843780	5780	5780	5780	5780	0
279	20231219	164600	177843780	5780	5780	5780	5780	0
280	20231219	164500	177843780	5780	5780	5780	5780	0
281	20231219	164400	177843780	5780	5780	5780	5780	0
282	20231219	164300	177843780	5780	5780	5780	5780	0
283	20231219	164200	177843780	5780	5780	5780	5780	0
284	20231219	164100	177843780	5780	5780	5780	5780	0
285	20231219	164000	177843780	5780	5780	5780	5780	0
286	20231219	163900	177843780	5780	5780	5780	5780	0
287	20231219	163800	177843780	5780	5780	5780	5780	0
288	20231219	163700	177843780	5780	5780	5780	5780	0
289	20231219	163600	177843780	5780	5780	5780	5780	0
290	20231219	163500	177843780	5780	5780	5780	5780	0
291	20231219	163400	177843780	5780	5780	5780	5780	0
292	20231219	163300	177843780	5780	5780	5780	5780	0
293	20231219	163200	177843780	5780	5780	5780	5780	0
294	20231219	163100	177843780	5780	5780	5780	5780	0
295	20231219	163000	177843780	5780	5780	5780	5780	0
296	20231219	162900	177843780	5780	5780	5780	5780	0
297	20231219	162800	177843780	5780	5780	5780	5780	0
298	20231219	162700	177843780	5780	5780	5780	5780	0
299	20231219	162600	177843780	5780	5780	5780	5780	0
300	20231219	162500	177843780	5780	5780	5780	5780	0
301	20231219	162400	177843780	5780	5780	5780	5780	0
302	20231219	162300	177843780	5780	5780	5780	5780	941
303	20231219	162200	177843780	5780	5780	5780	5780	0
304	20231219	162100	177843780	5780	5780	5780	5780	0
305	20231219	162000	177843780	5780	5780	5780	5780	0
306	20231219	161900	177843780	5780	5780	5780	5780	0
307	20231219	161800	177843780	5780	5780	5780	5780	0
308	20231219	161700	177843780	5780	5780	5780	5780	0
309	20231219	161600	177843780	5780	5780	5780	5780	0
310	20231219	161500	177843780	5780	5780	5780	5780	0
311	20231219	161400	177843780	5780	5780	5780	5780	0
312	20231219	161300	177843780	5780	5780	5780	5780	0
313	20231219	161200	177843780	5780	5780	5780	5780	0
314	20231219	161100	177843780	5780	5780	5780	5780	0
315	20231219	161000	177843780	5780	5780	5780	5780	0
316	20231219	160900	177843780	5780	5780	5780	5780	0
317	20231219	160800	177843780	5780	5780	5780	5780	0
318	20231219	160700	177843780	5780	5780	5780	5780	0
319	20231219	160600	177843780	5780	5780	5780	5780	0
320	20231219	160500	177843780	5780	5780	5780	5780	0
321	20231219	160400	177843780	5780	5780	5780	5780	0
322	20231219	160300	177843780	5780	5780	5780	5780	0
323	20231219	160200	177843780	5780	5780	5780	5780	0
324	20231219	160100	177843780	5780	5780	5780	5780	0
325	20231219	160000	177843780	5780	5780	5780	5780	0
326	20231219	155900	177843780	5780	5780	5780	5780	0
327	20231219	155800	177843780	5780	5780	5780	5780	0
328	20231219	155700	177843780	5780	5780	5780	5780	0
329	20231219	155600	177843780	5780	5780	5780	5780	0
330	20231219	155500	177843780	5780	5780	5780	5780	0
331	20231219	155400	177843780	5780	5780	5780	5780	0
332	20231219	155300	177843780	5780	5780	5780	5780	941
333	20231219	155200	177843780	5780	5780	5780	5780	0
334	20231219	155100	177843780	5780	5780	5780	5780	0
335	20231219	155000	177843780	5780	5780	5780	5780	0
336	20231219	154900	177843780	5780	5780	5780	5780	0
337	20231219	154800	177843780	5780	5780	5780	5780	0
338	20231219	154700	177843780	5780	5780	5780	5780	0
339	20231219	154600	177843780	5780	5780	5780	5780	0
340	20231219	154500	177843780	5780	5780	5780	5780	0
341	20231219	154400	177843780	5780	5780	5780	5780	0
342	20231219	154300	177843780	5780	5780	5780	5780	0
343	20231219	154200	177843780	5780	5780	5780	5780	0
344	20231219	154100	177843780	5780	5780	5780	5780	0
345	20231219	154000	177843780	5780	5780	5780	5780	0
346	20231219	153900	177843780	5780	5780	5780	5780	0
347	20231219	153800	177843780	5780	5780	5780	5780	0
348	20231219	153700	177843780	5780	5780	5780	5780	0
349	20231219	153600	177843780	5780	5780	5780	5780	0
350	20231219	153500	177843780	5780	5780	5780	5780	0
351	20231219	153400	177843780	5780	5780	5780	5780	0
352	20231219	153300	177843780	5780	5780	5780	5780	0
353	20231219	153200	177843780	5780	5780	5780	5780	0
354	20231219	153100	177843780	5780	5780	5780	5780	0
355	20231219	153000	177843780	5780	5780	5780	5780	941
356	20231219	152900	172404800	5760	5760	5760	5760	0
357	20231219	152800	172404800	5760	5760	5760	5760	0
358	20231219	152700	172404800	5760	5760	5760	5760	0
359	20231219	152600	172404800	5760	5760	5760	5760	0
360	20231219	152500	172404800	5760	5760	5760	5760	0
361	20231219	152400	172404800	5760	5760	5760	5760	0
362	20231219	152300	172404800	5760	5760	5760	5760	0
363	20231219	152200	172404800	5760	5760	5760	5760	0
364	20231219	152100	172404800	5760	5760	5760	5760	0
365	20231219	152000	172404800	5760	5760	5760	5760	0
366	20231219	151900	172404800	5760	5760	5760	5760	0
367	20231219	151800	172404800	5760	5760	5760	5760	0
368	20231219	151700	172404800	5760	5760	5760	5760	0
369	20231219	151600	172404800	5760	5760	5760	5760	0
370	20231219	151500	172404800	5760	5760	5760	5760	79
371	20231219	151400	171949760	5760	5760	5760	5760	135
372	20231219	151300	171172160	5780	5780	5780	5780	0
373	20231219	151200	171172160	5780	5780	5780	5780	20
374	20231219	151100	171056560	5780	5780	5780	5780	0
375	20231219	151000	171056560	5780	5780	5780	5780	0
376	20231219	150900	171056560	5780	5780	5780	5780	0
377	20231219	150800	171056560	5780	5780	5780	5780	48
378	20231219	150700	170779120	5750	5750	5750	5750	0
379	20231219	150600	170779120	5750	5750	5750	5750	1059
380	20231219	150500	164689870	5750	5750	5750	5750	0
381	20231219	150400	164689870	5750	5750	5750	5750	0
382	20231219	150300	164689870	5750	5750	5750	5750	1
383	20231219	150200	164684120	5750	5750	5750	5750	0
384	20231219	150100	164684120	5750	5750	5750	5750	10
385	20231219	150000	164626620	5740	5740	5740	5740	0
386	20231219	145900	164626620	5740	5740	5740	5740	0
387	20231219	145800	164626620	5740	5740	5740	5740	0
388	20231219	145700	164626620	5740	5740	5740	5740	0
389	20231219	145600	164626620	5740	5740	5740	5740	0
390	20231219	145500	164626620	5740	5740	5740	5740	0
391	20231219	145400	164626620	5740	5740	5740	5740	0
392	20231219	145300	164626620	5740	5740	5740	5740	0
393	20231219	145200	164626620	5740	5740	5740	5740	0
394	20231219	145100	164626620	5740	5740	5740	5740	0
395	20231219	145000	164626620	5740	5740	5740	5740	0
396	20231219	144900	164626620	5740	5740	5740	5740	0
397	20231219	144800	164626620	5740	5740	5740	5740	58
398	20231219	144700	164293700	5740	5740	5740	5740	0
399	20231219	144600	164293700	5740	5740	5740	5740	20
400	20231219	144500	164178900	5740	5740	5740	5740	0
401	20231219	144400	164178900	5740	5740	5740	5740	0
402	20231219	144300	164178900	5740	5740	5740	5740	0
403	20231219	144200	164178900	5740	5740	5740	5740	0
404	20231219	144100	164178900	5740	5740	5740	5740	0
405	20231219	144000	164178900	5740	5740	5740	5740	0
406	20231219	143900	164178900	5740	5740	5740	5740	0
407	20231219	143800	164178900	5740	5740	5740	5740	1
408	20231219	143700	164173160	5730	5730	5730	5730	0
409	20231219	143600	164173160	5730	5760	5760	5730	3000
410	20231219	143500	146946430	5760	5760	5760	5760	0
411	20231219	143400	146946430	5760	5760	5760	5760	58
412	20231219	143300	146612350	5760	5760	5760	5760	0
413	20231219	143200	146612350	5760	5760	5760	5760	0
414	20231219	143100	146612350	5760	5760	5760	5760	593
415	20231219	143000	143196670	5760	5760	5760	5760	200
416	20231219	142900	142044670	5770	5770	5770	5770	19
417	20231219	142800	141935040	5780	5780	5780	5780	1
418	20231219	142700	141929260	5780	5780	5780	5780	0
419	20231219	142600	141929260	5780	5780	5780	5780	0
420	20231219	142500	141929260	5780	5780	5780	5780	0
421	20231219	142400	141929260	5780	5780	5780	5780	0
422	20231219	142300	141929260	5780	5780	5780	5780	0
423	20231219	142200	141929260	5780	5780	5780	5780	0
424	20231219	142100	141929260	5780	5780	5780	5780	0
425	20231219	142000	141929260	5780	5780	5780	5780	0
426	20231219	141900	141929260	5780	5780	5780	5780	0
427	20231219	141800	141929260	5780	5780	5780	5780	1000
428	20231219	141700	136149260	5750	5750	5750	5750	0
429	20231219	141600	136149260	5750	5750	5750	5750	0
430	20231219	141500	136149260	5750	5750	5750	5750	16
431	20231219	141400	136057260	5750	5750	5750	5750	0
432	20231219	141300	136057260	5750	5750	5750	5750	0
433	20231219	141200	136057260	5750	5750	5750	5750	0
434	20231219	141100	136057260	5750	5750	5750	5750	0
435	20231219	141000	136057260	5750	5750	5750	5750	580
436	20231219	140900	132722260	5790	5790	5790	5790	0
437	20231219	140800	132722260	5790	5790	5790	5790	0
438	20231219	140700	132722260	5790	5790	5790	5790	1
439	20231219	140600	132716470	5790	5790	5790	5790	1
440	20231219	140500	132710680	5790	5790	5790	5790	0
441	20231219	140400	132710680	5790	5790	5790	5790	0
442	20231219	140300	132710680	5790	5790	5790	5790	0
443	20231219	140200	132710680	5790	5790	5790	5790	500
444	20231219	140100	129815680	5790	5790	5790	5790	0
445	20231219	140000	129815680	5790	5760	5790	5760	621
446	20231219	135900	126234170	5760	5760	5760	5760	8
447	20231219	135800	126188090	5760	5750	5760	5750	407
448	20231219	135700	123844130	5750	5740	5750	5740	29
449	20231219	135600	123677510	5740	5740	5740	5740	0
450	20231219	135500	123677510	5740	5740	5740	5740	0
451	20231219	135400	123677510	5740	5740	5740	5740	0
452	20231219	135300	123677510	5740	5740	5740	5740	0
453	20231219	135200	123677510	5740	5740	5740	5740	0
454	20231219	135100	123677510	5740	5740	5740	5740	0
455	20231219	135000	123677510	5740	5740	5740	5740	0
456	20231219	134900	123677510	5740	5740	5740	5740	0
457	20231219	134800	123677510	5740	5740	5740	5740	149
458	20231219	134700	122822250	5740	5740	5740	5740	0
459	20231219	134600	122822250	5740	5740	5740	5740	3
460	20231219	134500	122805030	5740	5740	5740	5740	0
461	20231219	134400	122805030	5740	5740	5740	5740	20
462	20231219	134300	122690230	5730	5730	5730	5730	0
463	20231219	134200	122690230	5730	5730	5730	5730	0
464	20231219	134100	122690230	5730	5730	5730	5730	0
465	20231219	134000	122690230	5730	5730	5730	5730	0
466	20231219	133900	122690230	5730	5730	5730	5730	0
467	20231219	133800	122690230	5730	5730	5730	5730	0
468	20231219	133700	122690230	5730	5730	5730	5730	0
469	20231219	133600	122690230	5730	5730	5730	5730	0
470	20231219	133500	122690230	5730	5730	5730	5730	2
471	20231219	133400	122678770	5730	5730	5730	5730	0
472	20231219	133300	122678770	5730	5730	5730	5730	421
473	20231219	133200	120266440	5720	5720	5720	5720	0
474	20231219	133100	120266440	5720	5720	5720	5720	0
475	20231219	133000	120266440	5720	5720	5720	5720	0
476	20231219	132900	120266440	5720	5720	5720	5720	0
477	20231219	132800	120266440	5720	5720	5720	5720	0
478	20231219	132700	120266440	5720	5720	5720	5720	300
479	20231219	132600	118550440	5720	5720	5720	5720	0
480	20231219	132500	118550440	5720	5720	5720	5720	0
481	20231219	132400	118550440	5720	5720	5720	5720	0
482	20231219	132300	118550440	5720	5720	5720	5720	0
483	20231219	132200	118550440	5720	5720	5720	5720	19
484	20231219	132100	118441760	5720	5720	5720	5720	2
485	20231219	132000	118430320	5720	5720	5720	5720	0
486	20231219	131900	118430320	5720	5720	5720	5720	0
487	20231219	131800	118430320	5720	5720	5720	5720	0
488	20231219	131700	118430320	5720	5720	5720	5720	215
489	20231219	131600	117200520	5720	5720	5720	5720	0
490	20231219	131500	117200520	5720	5720	5720	5720	50
491	20231219	131400	116914520	5720	5720	5720	5720	240
492	20231219	131300	115541720	5720	5720	5720	5720	0
493	20231219	131200	115541720	5720	5720	5720	5720	0
494	20231219	131100	115541720	5720	5720	5720	5720	0
495	20231219	131000	115541720	5720	5720	5720	5720	200
496	20231219	130900	114397720	5720	5730	5730	5720	2000
497	20231219	130800	102954760	5730	5730	5730	5730	0
498	20231219	130700	102954760	5730	5730	5730	5730	1000
499	20231219	130600	97224760	5730	5730	5730	5730	0
500	20231219	130500	97224760	5730	5730	5730	5730	435
501	20231219	130400	94732210	5750	5750	5750	5750	3
502	20231219	130300	94714960	5730	5730	5730	5730	110
503	20231219	130200	94084660	5740	5740	5740	5740	0
504	20231219	130100	94084660	5740	5740	5740	5740	1154
505	20231219	130000	87460700	5750	5750	5750	5750	0
506	20231219	125900	87460700	5750	5750	5750	5750	0
507	20231219	125800	87460700	5750	5750	5750	5750	20
508	20231219	125700	87345700	5750	5750	5750	5750	0
509	20231219	125600	87345700	5750	5750	5750	5750	0
510	20231219	125500	87345700	5750	5750	5750	5750	20
511	20231219	125400	87230700	5760	5760	5760	5760	0
512	20231219	125300	87230700	5760	5760	5760	5760	0
513	20231219	125200	87230700	5760	5750	5760	5750	53
514	20231219	125100	86925840	5750	5750	5750	5750	40
515	20231219	125000	86695840	5740	5740	5740	5740	0
516	20231219	124900	86695840	5740	5740	5740	5740	0
517	20231219	124800	86695840	5740	5740	5740	5740	331
518	20231219	124700	84795900	5750	5750	5750	5750	0
519	20231219	124600	84795900	5750	5750	5750	5750	18
520	20231219	124500	84692400	5760	5760	5760	5760	0
521	20231219	124400	84692400	5760	5760	5760	5760	0
522	20231219	124300	84692400	5760	5760	5760	5760	0
523	20231219	124200	84692400	5760	5760	5760	5760	23
524	20231219	124100	84559920	5760	5760	5760	5760	0
525	20231219	124000	84559920	5760	5740	5760	5740	38
526	20231219	123900	84341340	5760	5760	5760	5760	20
527	20231219	123800	84226140	5740	5740	5740	5740	0
528	20231219	123700	84226140	5740	5740	5740	5740	0
529	20231219	123600	84226140	5740	5740	5740	5740	0
530	20231219	123500	84226140	5740	5740	5740	5740	0
531	20231219	123400	84226140	5740	5740	5740	5740	36
532	20231219	123300	84019500	5740	5740	5740	5740	0
533	20231219	123200	84019500	5740	5740	5740	5740	18
534	20231219	123100	83916180	5730	5730	5730	5730	0
535	20231219	123000	83916180	5730	5730	5730	5730	0
536	20231219	122900	83916180	5730	5730	5730	5730	0
537	20231219	122800	83916180	5730	5730	5730	5730	0
538	20231219	122700	83916180	5730	5730	5730	5730	0
539	20231219	122600	83916180	5730	5730	5730	5730	0
540	20231219	122500	83916180	5730	5730	5730	5730	0
541	20231219	122400	83916180	5730	5730	5730	5730	0
542	20231219	122300	83916180	5730	5730	5730	5730	0
543	20231219	122200	83916180	5730	5730	5730	5730	0
544	20231219	122100	83916180	5730	5730	5730	5730	0
545	20231219	122000	83916180	5730	5740	5740	5730	1000
546	20231219	121900	78181630	5750	5750	5750	5750	0
547	20231219	121800	78181630	5750	5750	5750	5750	0
548	20231219	121700	78181630	5750	5750	5750	5750	0
549	20231219	121600	78181630	5750	5750	5750	5750	0
550	20231219	121500	78181630	5750	5750	5750	5750	221
551	20231219	121400	76910880	5750	5750	5750	5750	0
552	20231219	121300	76910880	5750	5750	5750	5750	0
553	20231219	121200	76910880	5750	5750	5750	5750	0
554	20231219	121100	76910880	5750	5750	5750	5750	0
555	20231219	121000	76910880	5750	5750	5750	5750	0
556	20231219	120900	76910880	5750	5750	5750	5750	0
557	20231219	120800	76910880	5750	5750	5750	5750	310
558	20231219	120700	75128380	5750	5750	5750	5750	2
559	20231219	120600	75116880	5750	5750	5750	5750	150
560	20231219	120500	74254380	5750	5750	5750	5750	0
561	20231219	120400	74254380	5750	5750	5750	5750	0
562	20231219	120300	74254380	5750	5750	5750	5750	0
563	20231219	120200	74254380	5750	5750	5750	5750	0
564	20231219	120100	74254380	5750	5750	5750	5750	135
565	20231219	120000	73478130	5750	5750	5750	5750	200
566	20231219	115900	72328130	5770	5770	5770	5770	0
567	20231219	115800	72328130	5770	5770	5770	5770	0
568	20231219	115700	72328130	5770	5770	5770	5770	8
569	20231219	115600	72281970	5750	5750	5750	5750	10
570	20231219	115500	72224470	5750	5750	5750	5750	0
571	20231219	115400	72224470	5750	5750	5750	5750	0
572	20231219	115300	72224470	5750	5750	5750	5750	0
573	20231219	115200	72224470	5750	5750	5750	5750	0
574	20231219	115100	72224470	5750	5750	5750	5750	0
575	20231219	115000	72224470	5750	5750	5750	5750	10
576	20231219	114900	72166970	5750	5750	5750	5750	0
577	20231219	114800	72166970	5750	5750	5750	5750	0
578	20231219	114700	72166970	5750	5750	5750	5750	9
579	20231219	114600	72115220	5750	5750	5750	5750	0
580	20231219	114500	72115220	5750	5750	5750	5750	0
581	20231219	114400	72115220	5750	5750	5750	5750	31
582	20231219	114300	71936970	5750	5750	5750	5750	0
583	20231219	114200	71936970	5750	5750	5750	5750	0
584	20231219	114100	71936970	5750	5750	5750	5750	0
585	20231219	114000	71936970	5750	5750	5750	5750	0
586	20231219	113900	71936970	5750	5750	5750	5750	0
587	20231219	113800	71936970	5750	5750	5750	5750	0
588	20231219	113700	71936970	5750	5750	5750	5750	0
589	20231219	113600	71936970	5750	5750	5750	5750	182
590	20231219	113500	70890470	5750	5750	5750	5750	0
591	20231219	113400	70890470	5750	5750	5750	5750	0
592	20231219	113300	70890470	5750	5750	5750	5750	0
593	20231219	113200	70890470	5750	5750	5750	5750	0
594	20231219	113100	70890470	5750	5750	5750	5750	0
595	20231219	113000	70890470	5750	5750	5750	5750	0
596	20231219	112900	70890470	5750	5750	5750	5750	0
597	20231219	112800	70890470	5750	5750	5750	5750	0
598	20231219	112700	70890470	5750	5750	5750	5750	0
599	20231219	112600	70890470	5750	5750	5750	5750	0
600	20231219	112500	70890470	5750	5750	5750	5750	262
601	20231219	112400	69383970	5770	5770	5770	5770	0
602	20231219	112300	69383970	5770	5770	5770	5770	0
603	20231219	112200	69383970	5770	5760	5770	5760	22
604	20231219	112100	69257130	5750	5750	5750	5750	70
605	20231219	112000	68854630	5760	5760	5760	5760	50
606	20231219	111900	68566630	5760	5760	5760	5760	0
607	20231219	111800	68566630	5760	5760	5760	5760	0
608	20231219	111700	68566630	5760	5760	5760	5760	202
609	20231219	111600	67403110	5750	5750	5750	5750	0
610	20231219	111500	67403110	5750	5750	5750	5750	6
611	20231219	111400	67368610	5750	5750	5750	5750	0
612	20231219	111300	67368610	5750	5750	5750	5750	0
613	20231219	111200	67368610	5750	5750	5750	5750	0
614	20231219	111100	67368610	5750	5750	5750	5750	0
615	20231219	111000	67368610	5750	5750	5750	5750	100
616	20231219	110900	66793610	5760	5760	5760	5760	0
617	20231219	110800	66793610	5760	5760	5760	5760	1
618	20231219	110700	66787850	5760	5760	5760	5760	3
619	20231219	110600	66770570	5750	5750	5750	5750	0
620	20231219	110500	66770570	5750	5750	5750	5750	0
621	20231219	110400	66770570	5750	5750	5750	5750	0
622	20231219	110300	66770570	5750	5750	5750	5750	0
623	20231219	110200	66770570	5750	5750	5750	5750	0
624	20231219	110100	66770570	5750	5750	5750	5750	1
625	20231219	110000	66764820	5750	5750	5750	5750	0
626	20231219	105900	66764820	5750	5750	5750	5750	0
627	20231219	105800	66764820	5750	5750	5750	5750	2
628	20231219	105700	66753320	5760	5760	5760	5760	0
629	20231219	105600	66753320	5760	5760	5760	5760	0
630	20231219	105500	66753320	5760	5760	5760	5760	0
631	20231219	105400	66753320	5760	5760	5760	5760	0
632	20231219	105300	66753320	5760	5760	5760	5760	0
633	20231219	105200	66753320	5760	5760	5760	5760	0
634	20231219	105100	66753320	5760	5760	5760	5760	0
635	20231219	105000	66753320	5760	5760	5760	5760	0
636	20231219	104900	66753320	5760	5760	5760	5760	0
637	20231219	104800	66753320	5760	5760	5760	5760	0
638	20231219	104700	66753320	5760	5760	5760	5760	22
639	20231219	104600	66626600	5730	5760	5760	5730	101
640	20231219	104500	66047650	5730	5730	5730	5730	0
641	20231219	104400	66047650	5730	5730	5730	5730	0
642	20231219	104300	66047650	5730	5730	5730	5730	0
643	20231219	104200	66047650	5730	5730	5730	5730	0
644	20231219	104100	66047650	5730	5730	5730	5730	0
645	20231219	104000	66047650	5730	5730	5730	5730	0
646	20231219	103900	66047650	5730	5730	5730	5730	0
647	20231219	103800	66047650	5730	5730	5730	5730	0
648	20231219	103700	66047650	5730	5730	5730	5730	0
649	20231219	103600	66047650	5730	5730	5730	5730	0
650	20231219	103500	66047650	5730	5730	5730	5730	0
651	20231219	103400	66047650	5730	5730	5730	5730	0
652	20231219	103300	66047650	5730	5750	5750	5730	254
653	20231219	103200	64590060	5760	5760	5760	5760	1
654	20231219	103100	64584300	5750	5750	5750	5750	0
655	20231219	103000	64584300	5750	5750	5750	5750	0
656	20231219	102900	64584300	5750	5750	5750	5750	0
657	20231219	102800	64584300	5750	5750	5750	5750	0
658	20231219	102700	64584300	5750	5750	5750	5750	100
659	20231219	102600	64009300	5750	5750	5750	5750	0
660	20231219	102500	64009300	5750	5750	5750	5750	1
661	20231219	102400	64003550	5750	5750	5750	5750	0
662	20231219	102300	64003550	5750	5750	5750	5750	0
663	20231219	102200	64003550	5750	5750	5750	5750	4
664	20231219	102100	63980550	5750	5750	5750	5750	0
665	20231219	102000	63980550	5750	5750	5750	5750	0
666	20231219	101900	63980550	5750	5750	5750	5750	0
667	20231219	101800	63980550	5750	5750	5750	5750	100
668	20231219	101700	63405550	5750	5750	5750	5750	0
669	20231219	101600	63405550	5750	5750	5750	5750	0
670	20231219	101500	63405550	5750	5750	5750	5750	0
671	20231219	101400	63405550	5750	5750	5750	5750	7
672	20231219	101300	63365300	5750	5750	5750	5750	0
673	20231219	101200	63365300	5750	5750	5750	5750	0
674	20231219	101100	63365300	5750	5750	5750	5750	0
675	20231219	101000	63365300	5750	5750	5750	5750	0
676	20231219	100900	63365300	5750	5750	5750	5750	441
677	20231219	100800	60829550	5750	5750	5750	5750	0
678	20231219	100700	60829550	5750	5750	5750	5750	1
679	20231219	100600	60823800	5750	5750	5750	5720	594
680	20231219	100500	57424850	5750	5750	5750	5750	0
681	20231219	100400	57424850	5750	5750	5750	5750	1
682	20231219	100300	57419100	5730	5730	5730	5730	0
683	20231219	100200	57419100	5730	5730	5730	5730	0
684	20231219	100100	57419100	5730	5730	5730	5730	0
685	20231219	100000	57419100	5730	5730	5730	5730	67
686	20231219	095900	57035190	5730	5750	5750	5730	669
687	20231219	095800	53199820	5770	5770	5770	5770	0
688	20231219	095700	53199820	5770	5750	5770	5750	17
689	20231219	095600	53101790	5720	5720	5720	5720	0
690	20231219	095500	53101790	5720	5730	5730	5720	480
691	20231219	095400	50354690	5730	5730	5730	5730	57
692	20231219	095300	50028080	5730	5730	5730	5730	0
693	20231219	095200	50028080	5730	5730	5730	5730	0
694	20231219	095100	50028080	5730	5730	5730	5730	0
695	20231219	095000	50028080	5730	5730	5730	5730	0
696	20231219	094900	50028080	5730	5730	5730	5730	10
697	20231219	094800	49970780	5730	5730	5730	5730	0
698	20231219	094700	49970780	5730	5730	5730	5730	4
699	20231219	094600	49947860	5720	5720	5720	5720	0
700	20231219	094500	49947860	5720	5720	5720	5720	100
701	20231219	094400	49375860	5720	5720	5720	5720	7
702	20231219	094300	49335820	5730	5730	5730	5730	1
703	20231219	094200	49330090	5730	5730	5730	5730	34
704	20231219	094100	49135270	5730	5740	5740	5730	11
705	20231219	094000	49072140	5720	5730	5730	5720	115
706	20231219	093900	48414320	5720	5720	5720	5720	0
707	20231219	093800	48414320	5720	5720	5720	5720	0
708	20231219	093700	48414320	5720	5730	5730	5720	1318
709	20231219	093600	40874210	5720	5730	5730	5720	2
710	20231219	093500	40862760	5720	5720	5720	5720	0
711	20231219	093400	40862760	5720	5720	5720	5720	0
712	20231219	093300	40862760	5720	5740	5740	5720	2000
713	20231219	093200	29409380	5740	5740	5740	5740	17
714	20231219	093100	29311800	5730	5730	5730	5730	0
715	20231219	093000	29311800	5730	5730	5730	5730	0
716	20231219	092900	29311800	5730	5720	5730	5720	154
717	20231219	092800	28429670	5720	5730	5730	5720	314
718	20231219	092700	26633420	5720	5720	5730	5720	291
719	20231219	092600	24968890	5730	5740	5740	5730	815
720	20231219	092500	20298030	5740	5740	5740	5740	268
721	20231219	092400	18759710	5740	5750	5750	5740	9
722	20231219	092300	18708040	5750	5750	5750	5750	147
723	20231219	092200	17862790	5730	5730	5730	5730	2
724	20231219	092100	17851330	5730	5740	5740	5730	428
725	20231219	092000	15398380	5740	5740	5740	5740	400
726	20231219	091900	13102380	5730	5750	5750	5730	81
727	20231219	091800	12637840	5750	5750	5750	5750	2
728	20231219	091700	12626340	5750	5750	5750	5750	137
729	20231219	091600	11838590	5750	5750	5750	5750	0
730	20231219	091500	11838590	5750	5750	5750	5750	147
731	20231219	091400	10993340	5760	5760	5760	5760	0
732	20231219	091300	10993340	5760	5760	5760	5760	406
733	20231219	091200	8654780	5760	5760	5760	5760	0
734	20231219	091100	8654780	5760	5760	5760	5760	0
735	20231219	091000	8654780	5760	5770	5800	5760	123
736	20231219	090900	7946000	5770	5780	5780	5770	965
737	20231219	090800	2377590	5780	5780	5780	5780	0
738	20231219	090700	2377590	5780	5780	5780	5780	120
739	20231219	090600	1683990	5830	5830	5830	5830	0
740	20231219	090500	1683990	5830	5830	5830	5830	1
741	20231219	090400	1678160	5780	5780	5780	5780	42
742	20231219	090300	1435400	5800	5800	5800	5800	0
743	20231219	090200	1435400	5800	5800	5800	5800	0
744	20231219	090100	1435400	5800	5800	5830	5800	187
745	20231219	090000	349780	5810	5830	5830	5810	60