KissMeData/069510/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194400	294482150	9500	9500	9500	9500	165
3	20231221	194300	294482150	9500	9500	9500	9500	0
4	20231221	194200	294482150	9500	9500	9500	9500	0
5	20231221	194100	294482150	9500	9500	9500	9500	0
6	20231221	194000	294482150	9500	9500	9500	9500	0
7	20231221	193900	294482150	9500	9500	9500	9500	0
8	20231221	193800	294482150	9500	9500	9500	9500	0
9	20231221	193700	294482150	9500	9500	9500	9500	0
10	20231221	193600	294482150	9500	9500	9500	9500	0
11	20231221	193500	294482150	9500	9500	9500	9500	0
12	20231221	193400	294482150	9500	9500	9500	9500	0
13	20231221	193300	294482150	9500	9500	9500	9500	0
14	20231221	193200	294482150	9500	9500	9500	9500	0
15	20231221	193100	294482150	9500	9500	9500	9500	0
16	20231221	193000	294482150	9500	9500	9500	9500	0
17	20231221	192900	294482150	9500	9500	9500	9500	0
18	20231221	192800	294482150	9500	9500	9500	9500	0
19	20231221	192700	294482150	9500	9500	9500	9500	0
20	20231221	192600	294482150	9500	9500	9500	9500	0
21	20231221	192500	294482150	9500	9500	9500	9500	0
22	20231221	192400	294482150	9500	9500	9500	9500	0
23	20231221	192300	294482150	9500	9500	9500	9500	0
24	20231221	192200	294482150	9500	9500	9500	9500	0
25	20231221	192100	294482150	9500	9500	9500	9500	0
26	20231221	192000	294482150	9500	9500	9500	9500	0
27	20231221	191900	294482150	9500	9500	9500	9500	0
28	20231221	191800	294482150	9500	9500	9500	9500	0
29	20231221	191700	294482150	9500	9500	9500	9500	0
30	20231221	191600	294482150	9500	9500	9500	9500	0
31	20231221	191500	294482150	9500	9500	9500	9500	0
32	20231221	191400	294482150	9500	9500	9500	9500	165
33	20231221	191300	294482150	9500	9500	9500	9500	0
34	20231221	191200	294482150	9500	9500	9500	9500	0
35	20231221	191100	294482150	9500	9500	9500	9500	0
36	20231221	191000	294482150	9500	9500	9500	9500	0
37	20231221	190900	294482150	9500	9500	9500	9500	0
38	20231221	190800	294482150	9500	9500	9500	9500	0
39	20231221	190700	294482150	9500	9500	9500	9500	0
40	20231221	190600	294482150	9500	9500	9500	9500	0
41	20231221	190500	294482150	9500	9500	9500	9500	0
42	20231221	190400	294482150	9500	9500	9500	9500	0
43	20231221	190300	294482150	9500	9500	9500	9500	0
44	20231221	190200	294482150	9500	9500	9500	9500	0
45	20231221	190100	294482150	9500	9500	9500	9500	0
46	20231221	190000	294482150	9500	9500	9500	9500	0
47	20231221	185900	294482150	9500	9500	9500	9500	0
48	20231221	185800	294482150	9500	9500	9500	9500	0
49	20231221	185700	294482150	9500	9500	9500	9500	0
50	20231221	185600	294482150	9500	9500	9500	9500	0
51	20231221	185500	294482150	9500	9500	9500	9500	0
52	20231221	185400	294482150	9500	9500	9500	9500	0
53	20231221	185300	294482150	9500	9500	9500	9500	0
54	20231221	185200	294482150	9500	9500	9500	9500	0
55	20231221	185100	294482150	9500	9500	9500	9500	0
56	20231221	185000	294482150	9500	9500	9500	9500	0
57	20231221	184900	294482150	9500	9500	9500	9500	0
58	20231221	184800	294482150	9500	9500	9500	9500	0
59	20231221	184700	294482150	9500	9500	9500	9500	0
60	20231221	184600	294482150	9500	9500	9500	9500	0
61	20231221	184500	294482150	9500	9500	9500	9500	0
62	20231221	184400	294482150	9500	9500	9500	9500	165
63	20231221	184300	294482150	9500	9500	9500	9500	0
64	20231221	184200	294482150	9500	9500	9500	9500	0
65	20231221	184100	294482150	9500	9500	9500	9500	0
66	20231221	184000	294482150	9500	9500	9500	9500	0
67	20231221	183900	294482150	9500	9500	9500	9500	0
68	20231221	183800	294482150	9500	9500	9500	9500	0
69	20231221	183700	294482150	9500	9500	9500	9500	0
70	20231221	183600	294482150	9500	9500	9500	9500	0
71	20231221	183500	294482150	9500	9500	9500	9500	0
72	20231221	183400	294482150	9500	9500	9500	9500	0
73	20231221	183300	294482150	9500	9500	9500	9500	0
74	20231221	183200	294482150	9500	9500	9500	9500	0
75	20231221	183100	294482150	9500	9500	9500	9500	0
76	20231221	183000	294482150	9500	9500	9500	9500	0
77	20231221	182900	294482150	9500	9500	9500	9500	0
78	20231221	182800	294482150	9500	9500	9500	9500	0
79	20231221	182700	294482150	9500	9500	9500	9500	0
80	20231221	182600	294482150	9500	9500	9500	9500	0
81	20231221	182500	294482150	9500	9500	9500	9500	0
82	20231221	182400	294482150	9500	9500	9500	9500	0
83	20231221	182300	294482150	9500	9500	9500	9500	0
84	20231221	182200	294482150	9500	9500	9500	9500	0
85	20231221	182100	294482150	9500	9500	9500	9500	0
86	20231221	182000	294482150	9500	9500	9500	9500	0
87	20231221	181900	294482150	9500	9500	9500	9500	0
88	20231221	181800	294482150	9500	9500	9500	9500	0
89	20231221	181700	294482150	9500	9500	9500	9500	0
90	20231221	181600	294482150	9500	9500	9500	9500	0
91	20231221	181500	294482150	9500	9500	9500	9500	0
92	20231221	181400	294482150	9500	9500	9500	9500	165
93	20231221	181300	294482150	9500	9500	9500	9500	0
94	20231221	181200	294482150	9500	9500	9500	9500	0
95	20231221	181100	294482150	9500	9500	9500	9500	0
96	20231221	181000	294482150	9500	9500	9500	9500	0
97	20231221	180900	294482150	9500	9500	9500	9500	0
98	20231221	180800	294482150	9500	9500	9500	9500	0
99	20231221	180700	294482150	9500	9500	9500	9500	0
100	20231221	180600	294482150	9500	9500	9500	9500	0
101	20231221	180500	294482150	9500	9500	9500	9500	0
102	20231221	180400	294482150	9500	9500	9500	9500	0
103	20231221	180300	294482150	9500	9500	9500	9500	0
104	20231221	180200	294482150	9500	9500	9500	9500	0
105	20231221	180100	294482150	9500	9500	9500	9500	0
106	20231221	180000	294482150	9500	9500	9500	9500	0
107	20231221	175900	294482150	9500	9500	9500	9500	0
108	20231221	175800	294482150	9500	9500	9500	9500	0
109	20231221	175700	294482150	9500	9500	9500	9500	0
110	20231221	175600	294482150	9500	9500	9500	9500	0
111	20231221	175500	294482150	9500	9500	9500	9500	0
112	20231221	175400	294482150	9500	9500	9500	9500	0
113	20231221	175300	294482150	9500	9500	9500	9500	0
114	20231221	175200	294482150	9500	9500	9500	9500	0
115	20231221	175100	294482150	9500	9500	9500	9500	0
116	20231221	175000	294482150	9500	9500	9500	9500	0
117	20231221	174900	294482150	9500	9500	9500	9500	0
118	20231221	174800	294482150	9500	9500	9500	9500	0
119	20231221	174700	294482150	9500	9500	9500	9500	0
120	20231221	174600	294482150	9500	9500	9500	9500	0
121	20231221	174500	294482150	9500	9500	9500	9500	0
122	20231221	174400	294482150	9500	9500	9500	9500	165
123	20231221	174300	294482150	9500	9500	9500	9500	0
124	20231221	174200	294482150	9500	9500	9500	9500	0
125	20231221	174100	294482150	9500	9500	9500	9500	0
126	20231221	174000	294482150	9500	9500	9500	9500	0
127	20231221	173900	294482150	9500	9500	9500	9500	0
128	20231221	173800	294482150	9500	9500	9500	9500	0
129	20231221	173700	294482150	9500	9500	9500	9500	0
130	20231221	173600	294482150	9500	9500	9500	9500	0
131	20231221	173500	294482150	9500	9500	9500	9500	0
132	20231221	173400	294482150	9500	9500	9500	9500	0
133	20231221	173300	294482150	9500	9500	9500	9500	0
134	20231221	173200	294482150	9500	9500	9500	9500	0
135	20231221	173100	294482150	9500	9500	9500	9500	0
136	20231221	173000	294482150	9500	9500	9500	9500	0
137	20231221	172900	294482150	9500	9500	9500	9500	0
138	20231221	172800	294482150	9500	9500	9500	9500	0
139	20231221	172700	294482150	9500	9500	9500	9500	0
140	20231221	172600	294482150	9500	9500	9500	9500	0
141	20231221	172500	294482150	9500	9500	9500	9500	0
142	20231221	172400	294482150	9500	9500	9500	9500	0
143	20231221	172300	294482150	9500	9500	9500	9500	0
144	20231221	172200	294482150	9500	9500	9500	9500	0
145	20231221	172100	294482150	9500	9500	9500	9500	0
146	20231221	172000	294482150	9500	9500	9500	9500	0
147	20231221	171900	294482150	9500	9500	9500	9500	0
148	20231221	171800	294482150	9500	9500	9500	9500	0
149	20231221	171700	294482150	9500	9500	9500	9500	0
150	20231221	171600	294482150	9500	9500	9500	9500	0
151	20231221	171500	294482150	9500	9500	9500	9500	0
152	20231221	171400	294482150	9500	9500	9500	9500	165
153	20231221	171300	294482150	9500	9500	9500	9500	0
154	20231221	171200	294482150	9500	9500	9500	9500	0
155	20231221	171100	294482150	9500	9500	9500	9500	0
156	20231221	171000	294482150	9500	9500	9500	9500	0
157	20231221	170900	294482150	9500	9500	9500	9500	0
158	20231221	170800	294482150	9500	9500	9500	9500	0
159	20231221	170700	294482150	9500	9500	9500	9500	0
160	20231221	170600	294482150	9500	9500	9500	9500	0
161	20231221	170500	294482150	9500	9500	9500	9500	0
162	20231221	170400	294482150	9500	9500	9500	9500	0
163	20231221	170300	294482150	9500	9500	9500	9500	0
164	20231221	170200	294482150	9500	9500	9500	9500	0
165	20231221	170100	294482150	9500	9500	9500	9500	0
166	20231221	170000	294482150	9500	9500	9500	9500	0
167	20231221	165900	294482150	9500	9500	9500	9500	0
168	20231221	165800	294482150	9500	9500	9500	9500	0
169	20231221	165700	294482150	9500	9500	9500	9500	0
170	20231221	165600	294482150	9500	9500	9500	9500	0
171	20231221	165500	294482150	9500	9500	9500	9500	0
172	20231221	165400	294482150	9500	9500	9500	9500	0
173	20231221	165300	294482150	9500	9500	9500	9500	0
174	20231221	165200	294482150	9500	9500	9500	9500	0
175	20231221	165100	294482150	9500	9500	9500	9500	0
176	20231221	165000	294482150	9500	9500	9500	9500	0
177	20231221	164900	294482150	9500	9500	9500	9500	0
178	20231221	164800	294482150	9500	9500	9500	9500	0
179	20231221	164700	294482150	9500	9500	9500	9500	0
180	20231221	164600	294482150	9500	9500	9500	9500	0
181	20231221	164500	294482150	9500	9500	9500	9500	0
182	20231221	164400	294482150	9500	9500	9500	9500	165
183	20231221	164300	294482150	9500	9500	9500	9500	0
184	20231221	164200	294482150	9500	9500	9500	9500	0
185	20231221	164100	294482150	9500	9500	9500	9500	0
186	20231221	164000	294482150	9500	9500	9500	9500	0
187	20231221	163900	294482150	9500	9500	9500	9500	0
188	20231221	163800	294482150	9500	9500	9500	9500	0
189	20231221	163700	294482150	9500	9500	9500	9500	0
190	20231221	163600	294482150	9500	9500	9500	9500	0
191	20231221	163500	294482150	9500	9500	9500	9500	0
192	20231221	163400	294482150	9500	9500	9500	9500	0
193	20231221	163300	294482150	9500	9500	9500	9500	0
194	20231221	163200	294482150	9500	9500	9500	9500	0
195	20231221	163100	294482150	9500	9500	9500	9500	0
196	20231221	163000	294482150	9500	9500	9500	9500	0
197	20231221	162900	294482150	9500	9500	9500	9500	0
198	20231221	162800	294482150	9500	9500	9500	9500	0
199	20231221	162700	294482150	9500	9500	9500	9500	0
200	20231221	162600	294482150	9500	9500	9500	9500	0
201	20231221	162500	294482150	9500	9500	9500	9500	0
202	20231221	162400	294482150	9500	9500	9500	9500	0
203	20231221	162300	294482150	9500	9500	9500	9500	0
204	20231221	162200	294482150	9500	9500	9500	9500	0
205	20231221	162100	294482150	9500	9500	9500	9500	0
206	20231221	162000	294482150	9500	9500	9500	9500	0
207	20231221	161900	294482150	9500	9500	9500	9500	0
208	20231221	161800	294482150	9500	9500	9500	9500	0
209	20231221	161700	294482150	9500	9500	9500	9500	0
210	20231221	161600	294482150	9500	9500	9500	9500	0
211	20231221	161500	294482150	9500	9500	9500	9500	0
212	20231221	161400	294482150	9500	9500	9500	9500	165
213	20231221	161300	294482150	9500	9500	9500	9500	0
214	20231221	161200	294482150	9500	9500	9500	9500	0
215	20231221	161100	294482150	9500	9500	9500	9500	0
216	20231221	161000	294482150	9500	9500	9500	9500	0
217	20231221	160900	294482150	9500	9500	9500	9500	0
218	20231221	160800	294482150	9500	9500	9500	9500	0
219	20231221	160700	294482150	9500	9500	9500	9500	0
220	20231221	160600	294482150	9500	9500	9500	9500	0
221	20231221	160500	294482150	9500	9500	9500	9500	0
222	20231221	160400	294482150	9500	9500	9500	9500	0
223	20231221	160300	294482150	9500	9500	9500	9500	0
224	20231221	160200	294482150	9500	9500	9500	9500	0
225	20231221	160100	294482150	9500	9500	9500	9500	0
226	20231221	160000	294482150	9500	9500	9500	9500	0
227	20231221	155900	294482150	9500	9500	9500	9500	0
228	20231221	155800	294482150	9500	9500	9500	9500	0
229	20231221	155700	294482150	9500	9500	9500	9500	0
230	20231221	155600	294482150	9500	9500	9500	9500	0
231	20231221	155500	294482150	9500	9500	9500	9500	0
232	20231221	155400	294482150	9500	9500	9500	9500	0
233	20231221	155300	294482150	9500	9500	9500	9500	0
234	20231221	155200	294482150	9500	9500	9500	9500	0
235	20231221	155100	294482150	9500	9500	9500	9500	0
236	20231221	155000	294482150	9500	9500	9500	9500	0
237	20231221	154900	294482150	9500	9500	9500	9500	0
238	20231221	154800	294482150	9500	9500	9500	9500	0
239	20231221	154700	294482150	9500	9500	9500	9500	0
240	20231221	154600	294482150	9500	9500	9500	9500	0
241	20231221	154500	294482150	9500	9500	9500	9500	0
242	20231221	154400	294482150	9500	9500	9500	9500	165
243	20231221	154300	294482150	9500	9500	9500	9500	0
244	20231221	154200	294482150	9500	9500	9500	9500	0
245	20231221	154100	294482150	9500	9500	9500	9500	0
246	20231221	154000	294482150	9500	9500	9500	9500	0
247	20231221	153900	294482150	9500	9500	9500	9500	0
248	20231221	153800	294482150	9500	9500	9500	9500	0
249	20231221	153700	294482150	9500	9500	9500	9500	0
250	20231221	153600	294482150	9500	9500	9500	9500	0
251	20231221	153500	294482150	9500	9500	9500	9500	0
252	20231221	153400	294482150	9500	9500	9500	9500	0
253	20231221	153300	294482150	9500	9500	9500	9500	0
254	20231221	153200	294482150	9500	9500	9500	9500	0
255	20231221	153100	294482150	9500	9500	9500	9500	0
256	20231221	153000	294482150	9500	9500	9500	9500	165
257	20231221	152900	292914650	9500	9500	9500	9500	0
258	20231221	152800	292914650	9500	9500	9500	9500	0
259	20231221	152700	292914650	9500	9500	9500	9500	0
260	20231221	152600	292914650	9500	9500	9500	9500	0
261	20231221	152500	292914650	9500	9500	9500	9500	0
262	20231221	152400	292914650	9500	9500	9500	9500	0
263	20231221	152300	292914650	9500	9500	9500	9500	0
264	20231221	152200	292914650	9500	9500	9500	9500	0
265	20231221	152100	292914650	9500	9500	9500	9500	0
266	20231221	152000	292914650	9500	9500	9500	9500	0
267	20231221	151900	292914650	9500	9500	9500	9500	0
268	20231221	151800	292914650	9500	9500	9500	9500	6
269	20231221	151700	292857650	9490	9490	9490	9490	0
270	20231221	151600	292857650	9490	9490	9490	9490	0
271	20231221	151500	292857650	9490	9490	9490	9490	0
272	20231221	151400	292857650	9490	9490	9490	9490	3
273	20231221	151300	292829180	9500	9500	9500	9500	0
274	20231221	151200	292829180	9500	9500	9500	9500	0
275	20231221	151100	292829180	9500	9500	9500	9500	0
276	20231221	151000	292829180	9500	9510	9510	9500	391
277	20231221	150900	289112880	9500	9510	9510	9500	218
278	20231221	150800	287041380	9510	9490	9510	9490	46
279	20231221	150700	286604460	9490	9490	9490	9490	2
280	20231221	150600	286585480	9460	9460	9460	9460	3
281	20231221	150500	286557100	9480	9480	9480	9460	474
282	20231221	150400	282063600	9480	9480	9480	9480	211
283	20231221	150300	280063320	9480	9490	9490	9480	422
284	20231221	150200	276060650	9490	9490	9490	9490	622
285	20231221	150100	270157870	9490	9490	9530	9490	795
286	20231221	150000	262606240	9470	9480	9490	9470	99
287	20231221	145900	261668680	9480	9480	9480	9480	0
288	20231221	145800	261668680	9480	9510	9520	9480	207
289	20231221	145700	259706050	9480	9480	9480	9480	0
290	20231221	145600	259706050	9480	9510	9510	9480	290
291	20231221	145500	256956820	9490	9460	9520	9460	394
292	20231221	145400	253217390	9420	9420	9420	9420	0
293	20231221	145300	253217390	9420	9420	9420	9420	0
294	20231221	145200	253217390	9420	9420	9420	9420	0
295	20231221	145100	253217390	9420	9420	9420	9420	0
296	20231221	145000	253217390	9420	9420	9420	9420	0
297	20231221	144900	253217390	9420	9420	9420	9420	75
298	20231221	144800	252510890	9400	9400	9400	9400	214
299	20231221	144700	250499290	9420	9420	9420	9420	213
300	20231221	144600	248492830	9430	9400	9430	9400	527
301	20231221	144500	243532640	9430	9430	9430	9430	189
302	20231221	144400	241750370	9460	9420	9460	9420	260
303	20231221	144300	239292650	9450	9450	9450	9450	0
304	20231221	144200	239292650	9450	9450	9450	9450	235
305	20231221	144100	237071900	9420	9420	9420	9420	409
306	20231221	144000	233219120	9420	9390	9420	9380	650
307	20231221	143900	227115860	9380	9380	9380	9380	154
308	20231221	143800	225671340	9420	9420	9420	9420	2
309	20231221	143700	225652500	9390	9390	9390	9390	0
310	20231221	143600	225652500	9390	9390	9390	9390	0
311	20231221	143500	225652500	9390	9390	9390	9390	0
312	20231221	143400	225652500	9390	9390	9390	9390	0
313	20231221	143300	225652500	9390	9390	9390	9390	0
314	20231221	143200	225652500	9390	9390	9390	9390	0
315	20231221	143100	225652500	9390	9390	9390	9390	300
316	20231221	143000	222835500	9470	9470	9470	9470	0
317	20231221	142900	222835500	9470	9470	9470	9470	0
318	20231221	142800	222835500	9470	9470	9470	9470	0
319	20231221	142700	222835500	9470	9470	9470	9470	0
320	20231221	142600	222835500	9470	9470	9470	9470	0
321	20231221	142500	222835500	9470	9470	9470	9470	0
322	20231221	142400	222835500	9470	9470	9470	9470	0
323	20231221	142300	222835500	9470	9470	9470	9470	0
324	20231221	142200	222835500	9470	9470	9470	9470	0
325	20231221	142100	222835500	9470	9470	9470	9470	0
326	20231221	142000	222835500	9470	9470	9470	9470	0
327	20231221	141900	222835500	9470	9470	9470	9470	0
328	20231221	141800	222835500	9470	9470	9470	9470	0
329	20231221	141700	222835500	9470	9470	9470	9470	0
330	20231221	141600	222835500	9470	9470	9470	9470	0
331	20231221	141500	222835500	9470	9470	9470	9470	65
332	20231221	141400	222219950	9470	9420	9470	9420	131
333	20231221	141300	220985880	9380	9390	9390	9380	26
334	20231221	141200	220741830	9390	9400	9400	9390	454
335	20231221	141100	216475730	9400	9400	9400	9400	0
336	20231221	141000	216475730	9400	9400	9400	9400	0
337	20231221	140900	216475730	9400	9400	9400	9400	0
338	20231221	140800	216475730	9400	9400	9400	9400	0
339	20231221	140700	216475730	9400	9400	9400	9400	10
340	20231221	140600	216381730	9430	9430	9430	9430	0
341	20231221	140500	216381730	9430	9430	9430	9430	0
342	20231221	140400	216381730	9430	9480	9480	9430	401
343	20231221	140300	212590250	9430	9480	9480	9430	423
344	20231221	140200	208590760	9430	9430	9430	9430	0
345	20231221	140100	208590760	9430	9400	9430	9400	452
346	20231221	140000	204328810	9410	9450	9450	9410	576
347	20231221	135900	198898890	9450	9450	9450	9450	0
348	20231221	135800	198898890	9450	9450	9450	9450	0
349	20231221	135700	198898890	9450	9450	9450	9450	80
350	20231221	135600	198142890	9450	9450	9450	9450	189
351	20231221	135500	196356840	9450	9430	9450	9420	682
352	20231221	135400	189917160	9470	9430	9470	9430	214
353	20231221	135300	187890650	9430	9440	9440	9430	161
354	20231221	135200	186370830	9440	9440	9440	9440	1
355	20231221	135100	186361390	9450	9450	9450	9450	213
356	20231221	135000	184348540	9490	9490	9490	9450	107
357	20231221	134900	183337270	9490	9490	9490	9490	3
358	20231221	134800	183308800	9490	9490	9490	9490	17
359	20231221	134700	183147470	9490	9490	9490	9490	1
360	20231221	134600	183137980	9490	9490	9490	9490	0
361	20231221	134500	183137980	9490	9490	9490	9490	3
362	20231221	134400	183109510	9490	9490	9490	9490	0
363	20231221	134300	183109510	9490	9490	9490	9490	0
364	20231221	134200	183109510	9490	9490	9490	9490	3
365	20231221	134100	183081040	9490	9490	9490	9490	0
366	20231221	134000	183081040	9490	9490	9490	9490	211
367	20231221	133900	181078650	9480	9480	9480	9480	0
368	20231221	133800	181078650	9480	9480	9480	9480	0
369	20231221	133700	181078650	9480	9480	9480	9480	241
370	20231221	133600	178793970	9490	9490	9490	9450	221
371	20231221	133500	176705200	9460	9460	9490	9460	640
372	20231221	133400	170650770	9490	9490	9490	9460	627
373	20231221	133300	164707500	9470	9460	9490	9460	609
374	20231221	133200	158938740	9460	9480	9480	9460	17
375	20231221	133100	158777700	9500	9500	9500	9500	197
376	20231221	133000	156906200	9500	9500	9500	9500	0
377	20231221	132900	156906200	9500	9500	9500	9500	400
378	20231221	132800	153106200	9500	9500	9530	9500	601
379	20231221	132700	147396640	9500	9500	9500	9500	58
380	20231221	132600	146845640	9490	9490	9490	9490	161
381	20231221	132500	145317750	9490	9530	9530	9490	181
382	20231221	132400	143598320	9510	9490	9510	9490	171
383	20231221	132300	141975330	9530	9530	9530	9530	1
384	20231221	132200	141965800	9500	9520	9530	9500	266
385	20231221	132100	139436670	9450	9450	9450	9450	0
386	20231221	132000	139436670	9450	9450	9450	9450	0
387	20231221	131900	139436670	9450	9490	9490	9450	423
388	20231221	131800	135430880	9490	9490	9490	9490	1
389	20231221	131700	135421390	9460	9460	9460	9460	317
390	20231221	131600	132422570	9460	9500	9500	9460	70
391	20231221	131500	131758690	9470	9470	9470	9470	213
392	20231221	131400	129741580	9490	9490	9490	9490	137
393	20231221	131300	128441450	9470	9470	9470	9470	213
394	20231221	131200	126424340	9500	9500	9500	9500	398
395	20231221	131100	122643340	9500	9460	9500	9460	423
396	20231221	131000	118633360	9450	9450	9450	9450	210
397	20231221	130900	116648860	9480	9480	9480	9480	1
398	20231221	130800	116639380	9480	9480	9480	9480	50
399	20231221	130700	116165380	9540	9540	9540	9540	0
400	20231221	130600	116165380	9540	9540	9540	9540	1
401	20231221	130500	116155840	9500	9500	9500	9500	0
402	20231221	130400	116155840	9500	9500	9500	9500	0
403	20231221	130300	116155840	9500	9500	9500	9500	181
404	20231221	130200	114436340	9540	9540	9540	9540	0
405	20231221	130100	114436340	9540	9540	9540	9540	0
406	20231221	130000	114436340	9540	9540	9540	9540	0
407	20231221	125900	114436340	9540	9540	9540	9540	0
408	20231221	125800	114436340	9540	9540	9540	9540	0
409	20231221	125700	114436340	9540	9540	9540	9540	0
410	20231221	125600	114436340	9540	9540	9540	9540	0
411	20231221	125500	114436340	9540	9540	9540	9540	0
412	20231221	125400	114436340	9540	9540	9540	9540	0
413	20231221	125300	114436340	9540	9540	9540	9540	0
414	20231221	125200	114436340	9540	9540	9540	9540	0
415	20231221	125100	114436340	9540	9540	9540	9540	0
416	20231221	125000	114436340	9540	9540	9540	9540	0
417	20231221	124900	114436340	9540	9540	9540	9540	0
418	20231221	124800	114436340	9540	9530	9540	9530	335
419	20231221	124700	111242600	9530	9460	9540	9460	395
420	20231221	124600	107493420	9490	9490	9490	9490	754
421	20231221	124500	100337960	9500	9500	9500	9500	0
422	20231221	124400	100337960	9500	9500	9500	9500	0
423	20231221	124300	100337960	9500	9500	9500	9500	0
424	20231221	124200	100337960	9500	9500	9500	9500	0
425	20231221	124100	100337960	9500	9500	9500	9500	0
426	20231221	124000	100337960	9500	9500	9500	9500	0
427	20231221	123900	100337960	9500	9500	9500	9500	0
428	20231221	123800	100337960	9500	9500	9500	9500	0
429	20231221	123700	100337960	9500	9500	9500	9500	1
430	20231221	123600	100328460	9500	9500	9500	9500	0
431	20231221	123500	100328460	9500	9500	9500	9500	0
432	20231221	123400	100328460	9500	9500	9500	9500	0
433	20231221	123300	100328460	9500	9500	9500	9500	0
434	20231221	123200	100328460	9500	9500	9500	9500	0
435	20231221	123100	100328460	9500	9500	9500	9500	0
436	20231221	123000	100328460	9500	9500	9500	9500	0
437	20231221	122900	100328460	9500	9500	9500	9500	0
438	20231221	122800	100328460	9500	9500	9500	9500	0
439	20231221	122700	100328460	9500	9500	9500	9500	0
440	20231221	122600	100328460	9500	9500	9500	9500	0
441	20231221	122500	100328460	9500	9500	9500	9500	0
442	20231221	122400	100328460	9500	9500	9500	9500	105
443	20231221	122300	99330960	9500	9500	9500	9500	0
444	20231221	122200	99330960	9500	9500	9500	9500	0
445	20231221	122100	99330960	9500	9500	9500	9500	65
446	20231221	122000	98713460	9500	9500	9500	9500	60
447	20231221	121900	98143460	9500	9500	9500	9500	0
448	20231221	121800	98143460	9500	9500	9500	9500	0
449	20231221	121700	98143460	9500	9500	9500	9500	0
450	20231221	121600	98143460	9500	9500	9500	9500	50
451	20231221	121500	97668460	9500	9500	9500	9500	0
452	20231221	121400	97668460	9500	9500	9500	9500	0
453	20231221	121300	97668460	9500	9500	9500	9500	0
454	20231221	121200	97668460	9500	9500	9500	9500	0
455	20231221	121100	97668460	9500	9500	9500	9500	0
456	20231221	121000	97668460	9500	9500	9500	9500	70
457	20231221	120900	97003460	9500	9500	9520	9500	102
458	20231221	120800	96034430	9500	9500	9500	9500	0
459	20231221	120700	96034430	9500	9500	9500	9500	26
460	20231221	120600	95787430	9500	9500	9500	9500	0
461	20231221	120500	95787430	9500	9500	9500	9500	53
462	20231221	120400	95283930	9500	9500	9500	9500	100
463	20231221	120300	94333930	9500	9500	9500	9500	0
464	20231221	120200	94333930	9500	9500	9500	9500	90
465	20231221	120100	93478930	9500	9500	9500	9500	20
466	20231221	120000	93288930	9500	9500	9500	9500	70
467	20231221	115900	92623930	9500	9500	9500	9500	0
468	20231221	115800	92623930	9500	9500	9500	9500	0
469	20231221	115700	92623930	9500	9500	9500	9500	28
470	20231221	115600	92357930	9500	9500	9500	9490	23
471	20231221	115500	92139450	9520	9520	9520	9520	0
472	20231221	115400	92139450	9520	9520	9520	9520	0
473	20231221	115300	92139450	9520	9520	9520	9520	0
474	20231221	115200	92139450	9520	9520	9520	9520	0
475	20231221	115100	92139450	9520	9520	9520	9520	0
476	20231221	115000	92139450	9520	9520	9520	9520	0
477	20231221	114900	92139450	9520	9520	9520	9520	0
478	20231221	114800	92139450	9520	9520	9520	9520	0
479	20231221	114700	92139450	9520	9520	9520	9520	0
480	20231221	114600	92139450	9520	9520	9520	9520	0
481	20231221	114500	92139450	9520	9520	9520	9520	0
482	20231221	114400	92139450	9520	9520	9520	9520	0
483	20231221	114300	92139450	9520	9520	9520	9520	0
484	20231221	114200	92139450	9520	9520	9520	9520	0
485	20231221	114100	92139450	9520	9520	9520	9520	0
486	20231221	114000	92139450	9520	9520	9520	9520	0
487	20231221	113900	92139450	9520	9520	9520	9520	0
488	20231221	113800	92139450	9520	9520	9520	9520	0
489	20231221	113700	92139450	9520	9520	9520	9520	0
490	20231221	113600	92139450	9520	9520	9520	9520	0
491	20231221	113500	92139450	9520	9520	9520	9520	0
492	20231221	113400	92139450	9520	9520	9520	9520	0
493	20231221	113300	92139450	9520	9520	9520	9520	0
494	20231221	113200	92139450	9520	9520	9520	9520	0
495	20231221	113100	92139450	9520	9520	9520	9520	0
496	20231221	113000	92139450	9520	9520	9520	9520	0
497	20231221	112900	92139450	9520	9520	9520	9520	0
498	20231221	112800	92139450	9520	9520	9520	9520	0
499	20231221	112700	92139450	9520	9520	9520	9520	0
500	20231221	112600	92139450	9520	9520	9520	9520	0
501	20231221	112500	92139450	9520	9520	9520	9520	0
502	20231221	112400	92139450	9520	9520	9520	9520	0
503	20231221	112300	92139450	9520	9520	9520	9520	0
504	20231221	112200	92139450	9520	9520	9520	9520	0
505	20231221	112100	92139450	9520	9520	9520	9520	1
506	20231221	112000	92129930	9520	9520	9520	9520	4
507	20231221	111900	92091850	9490	9490	9490	9490	0
508	20231221	111800	92091850	9490	9490	9490	9490	1
509	20231221	111700	92082360	9490	9490	9490	9490	0
510	20231221	111600	92082360	9490	9490	9490	9490	0
511	20231221	111500	92082360	9490	9490	9490	9490	278
512	20231221	111400	89444140	9520	9520	9520	9520	0
513	20231221	111300	89444140	9520	9520	9520	9520	0
514	20231221	111200	89444140	9520	9520	9520	9520	0
515	20231221	111100	89444140	9520	9520	9520	9520	0
516	20231221	111000	89444140	9520	9520	9520	9520	0
517	20231221	110900	89444140	9520	9520	9520	9520	0
518	20231221	110800	89444140	9520	9520	9520	9520	39
519	20231221	110700	89072860	9490	9490	9490	9490	0
520	20231221	110600	89072860	9490	9490	9490	9490	0
521	20231221	110500	89072860	9490	9490	9490	9490	0
522	20231221	110400	89072860	9490	9490	9490	9490	59
523	20231221	110300	88512950	9490	9490	9490	9490	0
524	20231221	110200	88512950	9490	9490	9490	9490	20
525	20231221	110100	88323150	9490	9480	9490	9480	182
526	20231221	110000	86596440	9450	9450	9450	9450	0
527	20231221	105900	86596440	9450	9450	9450	9450	0
528	20231221	105800	86596440	9450	9460	9460	9450	72
529	20231221	105700	85916000	9470	9470	9470	9470	0
530	20231221	105600	85916000	9470	9470	9470	9470	53
531	20231221	105500	85414090	9470	9470	9470	9470	0
532	20231221	105400	85414090	9470	9470	9470	9470	0
533	20231221	105300	85414090	9470	9470	9470	9470	0
534	20231221	105200	85414090	9470	9470	9470	9470	0
535	20231221	105100	85414090	9470	9470	9470	9470	0
536	20231221	105000	85414090	9470	9470	9470	9470	0
537	20231221	104900	85414090	9470	9470	9470	9470	0
538	20231221	104800	85414090	9470	9470	9470	9470	0
539	20231221	104700	85414090	9470	9470	9470	9470	0
540	20231221	104600	85414090	9470	9470	9470	9470	0
541	20231221	104500	85414090	9470	9470	9470	9470	0
542	20231221	104400	85414090	9470	9470	9470	9470	0
543	20231221	104300	85414090	9470	9470	9470	9470	0
544	20231221	104200	85414090	9470	9470	9470	9470	0
545	20231221	104100	85414090	9470	9470	9470	9470	10
546	20231221	104000	85319390	9470	9470	9470	9470	0
547	20231221	103900	85319390	9470	9470	9470	9470	10
548	20231221	103800	85224690	9470	9470	9470	9470	0
549	20231221	103700	85224690	9470	9470	9470	9470	0
550	20231221	103600	85224690	9470	9470	9470	9470	0
551	20231221	103500	85224690	9470	9470	9470	9470	10
552	20231221	103400	85129990	9480	9480	9480	9480	0
553	20231221	103300	85129990	9480	9480	9480	9480	0
554	20231221	103200	85129990	9480	9480	9480	9480	0
555	20231221	103100	85129990	9480	9480	9480	9480	0
556	20231221	103000	85129990	9480	9480	9480	9480	0
557	20231221	102900	85129990	9480	9480	9480	9480	0
558	20231221	102800	85129990	9480	9480	9480	9480	0
559	20231221	102700	85129990	9480	9480	9480	9480	0
560	20231221	102600	85129990	9480	9480	9480	9480	0
561	20231221	102500	85129990	9480	9480	9480	9480	0
562	20231221	102400	85129990	9480	9480	9480	9480	0
563	20231221	102300	85129990	9480	9480	9480	9480	0
564	20231221	102200	85129990	9480	9480	9480	9480	0
565	20231221	102100	85129990	9480	9480	9480	9480	0
566	20231221	102000	85129990	9480	9480	9480	9480	7
567	20231221	101900	85063630	9480	9480	9480	9480	0
568	20231221	101800	85063630	9480	9480	9480	9480	0
569	20231221	101700	85063630	9480	9480	9480	9480	3
570	20231221	101600	85035190	9490	9490	9490	9490	0
571	20231221	101500	85035190	9490	9490	9490	9490	0
572	20231221	101400	85035190	9490	9490	9490	9490	3
573	20231221	101300	85006720	9480	9470	9480	9470	101
574	20231221	101200	84049250	9470	9470	9470	9470	10
575	20231221	101100	83954550	9490	9490	9490	9490	0
576	20231221	101000	83954550	9490	9490	9490	9490	0
577	20231221	100900	83954550	9490	9490	9490	9490	0
578	20231221	100800	83954550	9490	9490	9490	9490	100
579	20231221	100700	83005550	9490	9490	9490	9490	0
580	20231221	100600	83005550	9490	9490	9490	9490	0
581	20231221	100500	83005550	9490	9490	9490	9490	0
582	20231221	100400	83005550	9490	9490	9490	9490	0
583	20231221	100300	83005550	9490	9490	9490	9490	0
584	20231221	100200	83005550	9490	9490	9490	9490	0
585	20231221	100100	83005550	9490	9490	9490	9490	1
586	20231221	100000	82996060	9570	9570	9570	9570	0
587	20231221	095900	82996060	9570	9570	9570	9570	0
588	20231221	095800	82996060	9570	9570	9570	9570	1
589	20231221	095700	82986490	9580	9580	9580	9580	0
590	20231221	095600	82986490	9580	9580	9580	9580	0
591	20231221	095500	82986490	9580	9580	9580	9580	3
592	20231221	095400	82957750	9580	9580	9580	9580	0
593	20231221	095300	82957750	9580	9580	9580	9580	0
594	20231221	095200	82957750	9580	9580	9580	9580	1
595	20231221	095100	82948170	9460	9460	9460	9460	0
596	20231221	095000	82948170	9460	9460	9460	9460	30
597	20231221	094900	82664370	9440	9580	9580	9440	656
598	20231221	094800	76435740	9580	9560	9580	9560	30
599	20231221	094700	76148610	9480	9480	9480	9480	5
600	20231221	094600	76101210	9480	9460	9480	9460	792
601	20231221	094500	68593130	9480	9470	9480	9460	637
602	20231221	094400	62560740	9470	9470	9470	9470	0
603	20231221	094300	62560740	9470	9480	9480	9470	32
604	20231221	094200	62257690	9470	9490	9490	9470	212
605	20231221	094100	60245830	9470	9470	9470	9460	7
606	20231221	094000	60179550	9460	9460	9460	9460	1
607	20231221	093900	60170090	9470	9470	9470	9470	356
608	20231221	093800	56798770	9520	9530	9530	9470	611
609	20231221	093700	50978330	9530	9530	9530	9530	213
610	20231221	093600	48948440	9530	9530	9560	9530	559
611	20231221	093500	43621140	9530	9520	9560	9460	626
612	20231221	093400	37672430	9490	9490	9490	9490	348
613	20231221	093300	34369910	9460	9470	9480	9460	457
614	20231221	093200	30042180	9520	9480	9530	9480	198
615	20231221	093100	28156150	9530	9520	9530	9480	874
616	20231221	093000	19842200	9530	9540	9560	9530	295
617	20231221	092900	17029710	9520	9470	9520	9470	379
618	20231221	092800	13425840	9470	9450	9470	9450	548
619	20231221	092700	8246140	9450	9470	9470	9450	199
620	20231221	092600	6363780	9480	9480	9480	9480	13
621	20231221	092500	6240540	9510	9510	9510	9480	102
622	20231221	092400	5273520	9490	9490	9490	9490	2
623	20231221	092300	5254540	9490	9490	9490	9490	103
624	20231221	092200	4277070	9510	9510	9510	9510	51
625	20231221	092100	3792060	9510	9510	9510	9510	1
626	20231221	092000	3782550	9510	9510	9510	9510	0
627	20231221	091900	3782550	9510	9510	9510	9510	0
628	20231221	091800	3782550	9510	9510	9510	9510	0
629	20231221	091700	3782550	9510	9510	9510	9510	0
630	20231221	091600	3782550	9510	9510	9510	9510	0
631	20231221	091500	3782550	9510	9510	9510	9510	0
632	20231221	091400	3782550	9510	9470	9510	9460	107
633	20231221	091300	2770090	9510	9510	9510	9510	0
634	20231221	091200	2770090	9510	9510	9510	9510	1
635	20231221	091100	2760580	9450	9450	9450	9450	0
636	20231221	091000	2760580	9450	9450	9450	9450	0
637	20231221	090900	2760580	9450	9500	9500	9450	32
638	20231221	090800	2457180	9510	9510	9510	9510	0
639	20231221	090700	2457180	9510	9510	9510	9510	0
640	20231221	090600	2457180	9510	9510	9510	9510	0
641	20231221	090500	2457180	9510	9510	9510	9510	0
642	20231221	090400	2457180	9510	9510	9510	9510	0
643	20231221	090300	2457180	9510	9450	9510	9450	7
644	20231221	090200	2390970	9450	9450	9510	9450	127
645	20231221	090100	1190760	9510	9510	9510	9510	0
646	20231221	090000	1190760	9510	9450	9510	9450	126