KissMeData/126880/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201500	516318700	5290	5290	5290	5290	2777
3	20231219	201400	516318700	5290	5290	5290	5290	0
4	20231219	201300	516318700	5290	5290	5290	5290	0
5	20231219	201200	516318700	5290	5290	5290	5290	0
6	20231219	201100	516318700	5290	5290	5290	5290	0
7	20231219	201000	516318700	5290	5290	5290	5290	0
8	20231219	200900	516318700	5290	5290	5290	5290	0
9	20231219	200800	516318700	5290	5290	5290	5290	0
10	20231219	200700	516318700	5290	5290	5290	5290	0
11	20231219	200600	516318700	5290	5290	5290	5290	0
12	20231219	200500	516318700	5290	5290	5290	5290	0
13	20231219	200400	516318700	5290	5290	5290	5290	0
14	20231219	200300	516318700	5290	5290	5290	5290	0
15	20231219	200200	516318700	5290	5290	5290	5290	0
16	20231219	200100	516318700	5290	5290	5290	5290	0
17	20231219	200000	516318700	5290	5290	5290	5290	0
18	20231219	195900	516318700	5290	5290	5290	5290	0
19	20231219	195800	516318700	5290	5290	5290	5290	0
20	20231219	195700	516318700	5290	5290	5290	5290	0
21	20231219	195600	516318700	5290	5290	5290	5290	0
22	20231219	195500	516318700	5290	5290	5290	5290	0
23	20231219	195400	516318700	5290	5290	5290	5290	0
24	20231219	195300	516318700	5290	5290	5290	5290	0
25	20231219	195200	516318700	5290	5290	5290	5290	0
26	20231219	195100	516318700	5290	5290	5290	5290	0
27	20231219	195000	516318700	5290	5290	5290	5290	0
28	20231219	194900	516318700	5290	5290	5290	5290	0
29	20231219	194800	516318700	5290	5290	5290	5290	0
30	20231219	194700	516318700	5290	5290	5290	5290	0
31	20231219	194600	516318700	5290	5290	5290	5290	0
32	20231219	194500	516318700	5290	5290	5290	5290	2777
33	20231219	194400	516318700	5290	5290	5290	5290	0
34	20231219	194300	516318700	5290	5290	5290	5290	0
35	20231219	194200	516318700	5290	5290	5290	5290	0
36	20231219	194100	516318700	5290	5290	5290	5290	0
37	20231219	194000	516318700	5290	5290	5290	5290	0
38	20231219	193900	516318700	5290	5290	5290	5290	0
39	20231219	193800	516318700	5290	5290	5290	5290	0
40	20231219	193700	516318700	5290	5290	5290	5290	0
41	20231219	193600	516318700	5290	5290	5290	5290	0
42	20231219	193500	516318700	5290	5290	5290	5290	0
43	20231219	193400	516318700	5290	5290	5290	5290	0
44	20231219	193300	516318700	5290	5290	5290	5290	0
45	20231219	193200	516318700	5290	5290	5290	5290	0
46	20231219	193100	516318700	5290	5290	5290	5290	0
47	20231219	193000	516318700	5290	5290	5290	5290	0
48	20231219	192900	516318700	5290	5290	5290	5290	0
49	20231219	192800	516318700	5290	5290	5290	5290	0
50	20231219	192700	516318700	5290	5290	5290	5290	0
51	20231219	192600	516318700	5290	5290	5290	5290	0
52	20231219	192500	516318700	5290	5290	5290	5290	0
53	20231219	192400	516318700	5290	5290	5290	5290	0
54	20231219	192300	516318700	5290	5290	5290	5290	0
55	20231219	192200	516318700	5290	5290	5290	5290	0
56	20231219	192100	516318700	5290	5290	5290	5290	0
57	20231219	192000	516318700	5290	5290	5290	5290	0
58	20231219	191900	516318700	5290	5290	5290	5290	0
59	20231219	191800	516318700	5290	5290	5290	5290	0
60	20231219	191700	516318700	5290	5290	5290	5290	0
61	20231219	191600	516318700	5290	5290	5290	5290	0
62	20231219	191500	516318700	5290	5290	5290	5290	2777
63	20231219	191400	516318700	5290	5290	5290	5290	0
64	20231219	191300	516318700	5290	5290	5290	5290	0
65	20231219	191200	516318700	5290	5290	5290	5290	0
66	20231219	191100	516318700	5290	5290	5290	5290	0
67	20231219	191000	516318700	5290	5290	5290	5290	0
68	20231219	190900	516318700	5290	5290	5290	5290	0
69	20231219	190800	516318700	5290	5290	5290	5290	0
70	20231219	190700	516318700	5290	5290	5290	5290	0
71	20231219	190600	516318700	5290	5290	5290	5290	0
72	20231219	190500	516318700	5290	5290	5290	5290	0
73	20231219	190400	516318700	5290	5290	5290	5290	0
74	20231219	190300	516318700	5290	5290	5290	5290	0
75	20231219	190200	516318700	5290	5290	5290	5290	0
76	20231219	190100	516318700	5290	5290	5290	5290	0
77	20231219	190000	516318700	5290	5290	5290	5290	0
78	20231219	185900	516318700	5290	5290	5290	5290	0
79	20231219	185800	516318700	5290	5290	5290	5290	0
80	20231219	185700	516318700	5290	5290	5290	5290	0
81	20231219	185600	516318700	5290	5290	5290	5290	0
82	20231219	185500	516318700	5290	5290	5290	5290	0
83	20231219	185400	516318700	5290	5290	5290	5290	0
84	20231219	185300	516318700	5290	5290	5290	5290	0
85	20231219	185200	516318700	5290	5290	5290	5290	0
86	20231219	185100	516318700	5290	5290	5290	5290	0
87	20231219	185000	516318700	5290	5290	5290	5290	0
88	20231219	184900	516318700	5290	5290	5290	5290	0
89	20231219	184800	516318700	5290	5290	5290	5290	0
90	20231219	184700	516318700	5290	5290	5290	5290	0
91	20231219	184600	516318700	5290	5290	5290	5290	0
92	20231219	184500	516318700	5290	5290	5290	5290	2777
93	20231219	184400	516318700	5290	5290	5290	5290	0
94	20231219	184300	516318700	5290	5290	5290	5290	0
95	20231219	184200	516318700	5290	5290	5290	5290	0
96	20231219	184100	516318700	5290	5290	5290	5290	0
97	20231219	184000	516318700	5290	5290	5290	5290	0
98	20231219	183900	516318700	5290	5290	5290	5290	0
99	20231219	183800	516318700	5290	5290	5290	5290	0
100	20231219	183700	516318700	5290	5290	5290	5290	0
101	20231219	183600	516318700	5290	5290	5290	5290	0
102	20231219	183500	516318700	5290	5290	5290	5290	0
103	20231219	183400	516318700	5290	5290	5290	5290	0
104	20231219	183300	516318700	5290	5290	5290	5290	0
105	20231219	183200	516318700	5290	5290	5290	5290	0
106	20231219	183100	516318700	5290	5290	5290	5290	0
107	20231219	183000	516318700	5290	5290	5290	5290	0
108	20231219	182900	516318700	5290	5290	5290	5290	0
109	20231219	182800	516318700	5290	5290	5290	5290	0
110	20231219	182700	516318700	5290	5290	5290	5290	0
111	20231219	182600	516318700	5290	5290	5290	5290	0
112	20231219	182500	516318700	5290	5290	5290	5290	0
113	20231219	182400	516318700	5290	5290	5290	5290	0
114	20231219	182300	516318700	5290	5290	5290	5290	0
115	20231219	182200	516318700	5290	5290	5290	5290	0
116	20231219	182100	516318700	5290	5290	5290	5290	0
117	20231219	182000	516318700	5290	5290	5290	5290	0
118	20231219	181900	516318700	5290	5290	5290	5290	0
119	20231219	181800	516318700	5290	5290	5290	5290	0
120	20231219	181700	516318700	5290	5290	5290	5290	0
121	20231219	181600	516318700	5290	5290	5290	5290	0
122	20231219	181500	516318700	5290	5290	5290	5290	2777
123	20231219	181400	516318700	5290	5290	5290	5290	0
124	20231219	181300	516318700	5290	5290	5290	5290	0
125	20231219	181200	516318700	5290	5290	5290	5290	0
126	20231219	181100	516318700	5290	5290	5290	5290	0
127	20231219	181000	516318700	5290	5290	5290	5290	0
128	20231219	180900	516318700	5290	5290	5290	5290	0
129	20231219	180800	516318700	5290	5290	5290	5290	0
130	20231219	180700	516318700	5290	5290	5290	5290	0
131	20231219	180600	516318700	5290	5290	5290	5290	0
132	20231219	180500	516318700	5290	5290	5290	5290	0
133	20231219	180400	516318700	5290	5290	5290	5290	0
134	20231219	180300	516318700	5290	5290	5290	5290	0
135	20231219	180200	516318700	5290	5290	5290	5290	0
136	20231219	180100	516318700	5290	5290	5290	5290	0
137	20231219	180000	516318700	5290	5290	5290	5290	0
138	20231219	175900	516318700	5290	5290	5290	5290	0
139	20231219	175800	516318700	5290	5290	5290	5290	0
140	20231219	175700	516318700	5290	5290	5290	5290	0
141	20231219	175600	516318700	5290	5290	5290	5290	0
142	20231219	175500	516318700	5290	5290	5290	5290	0
143	20231219	175400	516318700	5290	5290	5290	5290	0
144	20231219	175300	516318700	5290	5290	5290	5290	0
145	20231219	175200	516318700	5290	5290	5290	5290	0
146	20231219	175100	516318700	5290	5290	5290	5290	0
147	20231219	175000	516318700	5290	5290	5290	5290	0
148	20231219	174900	516318700	5290	5290	5290	5290	0
149	20231219	174800	516318700	5290	5290	5290	5290	0
150	20231219	174700	516318700	5290	5290	5290	5290	0
151	20231219	174600	516318700	5290	5290	5290	5290	0
152	20231219	174500	516318700	5290	5290	5290	5290	2777
153	20231219	174400	516318700	5290	5290	5290	5290	0
154	20231219	174300	516318700	5290	5290	5290	5290	0
155	20231219	174200	516318700	5290	5290	5290	5290	0
156	20231219	174100	516318700	5290	5290	5290	5290	0
157	20231219	174000	516318700	5290	5290	5290	5290	0
158	20231219	173900	516318700	5290	5290	5290	5290	0
159	20231219	173800	516318700	5290	5290	5290	5290	0
160	20231219	173700	516318700	5290	5290	5290	5290	0
161	20231219	173600	516318700	5290	5290	5290	5290	0
162	20231219	173500	516318700	5290	5290	5290	5290	0
163	20231219	173400	516318700	5290	5290	5290	5290	0
164	20231219	173300	516318700	5290	5290	5290	5290	0
165	20231219	173200	516318700	5290	5290	5290	5290	0
166	20231219	173100	516318700	5290	5290	5290	5290	0
167	20231219	173000	516318700	5290	5290	5290	5290	0
168	20231219	172900	516318700	5290	5290	5290	5290	0
169	20231219	172800	516318700	5290	5290	5290	5290	0
170	20231219	172700	516318700	5290	5290	5290	5290	0
171	20231219	172600	516318700	5290	5290	5290	5290	0
172	20231219	172500	516318700	5290	5290	5290	5290	0
173	20231219	172400	516318700	5290	5290	5290	5290	0
174	20231219	172300	516318700	5290	5290	5290	5290	0
175	20231219	172200	516318700	5290	5290	5290	5290	0
176	20231219	172100	516318700	5290	5290	5290	5290	0
177	20231219	172000	516318700	5290	5290	5290	5290	0
178	20231219	171900	516318700	5290	5290	5290	5290	0
179	20231219	171800	516318700	5290	5290	5290	5290	0
180	20231219	171700	516318700	5290	5290	5290	5290	0
181	20231219	171600	516318700	5290	5290	5290	5290	0
182	20231219	171500	516318700	5290	5290	5290	5290	2777
183	20231219	171400	516318700	5290	5290	5290	5290	0
184	20231219	171300	516318700	5290	5290	5290	5290	0
185	20231219	171200	516318700	5290	5290	5290	5290	0
186	20231219	171100	516318700	5290	5290	5290	5290	0
187	20231219	171000	516318700	5290	5290	5290	5290	0
188	20231219	170900	516318700	5290	5290	5290	5290	0
189	20231219	170800	516318700	5290	5290	5290	5290	0
190	20231219	170700	516318700	5290	5290	5290	5290	0
191	20231219	170600	516318700	5290	5290	5290	5290	0
192	20231219	170500	516318700	5290	5290	5290	5290	0
193	20231219	170400	516318700	5290	5290	5290	5290	0
194	20231219	170300	516318700	5290	5290	5290	5290	0
195	20231219	170200	516318700	5290	5290	5290	5290	0
196	20231219	170100	516318700	5290	5290	5290	5290	0
197	20231219	170000	516318700	5290	5290	5290	5290	0
198	20231219	165900	516318700	5290	5290	5290	5290	0
199	20231219	165800	516318700	5290	5290	5290	5290	0
200	20231219	165700	516318700	5290	5290	5290	5290	0
201	20231219	165600	516318700	5290	5290	5290	5290	0
202	20231219	165500	516318700	5290	5290	5290	5290	0
203	20231219	165400	516318700	5290	5290	5290	5290	0
204	20231219	165300	516318700	5290	5290	5290	5290	0
205	20231219	165200	516318700	5290	5290	5290	5290	0
206	20231219	165100	516318700	5290	5290	5290	5290	0
207	20231219	165000	516318700	5290	5290	5290	5290	0
208	20231219	164900	516318700	5290	5290	5290	5290	0
209	20231219	164800	516318700	5290	5290	5290	5290	0
210	20231219	164700	516318700	5290	5290	5290	5290	0
211	20231219	164600	516318700	5290	5290	5290	5290	0
212	20231219	164500	516318700	5290	5290	5290	5290	2777
213	20231219	164400	516318700	5290	5290	5290	5290	0
214	20231219	164300	516318700	5290	5290	5290	5290	0
215	20231219	164200	516318700	5290	5290	5290	5290	0
216	20231219	164100	516318700	5290	5290	5290	5290	0
217	20231219	164000	516318700	5290	5290	5290	5290	0
218	20231219	163900	516318700	5290	5290	5290	5290	0
219	20231219	163800	516318700	5290	5290	5290	5290	0
220	20231219	163700	516318700	5290	5290	5290	5290	0
221	20231219	163600	516318700	5290	5290	5290	5290	0
222	20231219	163500	516318700	5290	5290	5290	5290	0
223	20231219	163400	516318700	5290	5290	5290	5290	0
224	20231219	163300	516318700	5290	5290	5290	5290	0
225	20231219	163200	516318700	5290	5290	5290	5290	0
226	20231219	163100	516318700	5290	5290	5290	5290	0
227	20231219	163000	516318700	5290	5290	5290	5290	0
228	20231219	162900	516318700	5290	5290	5290	5290	0
229	20231219	162800	516318700	5290	5290	5290	5290	0
230	20231219	162700	516318700	5290	5290	5290	5290	0
231	20231219	162600	516318700	5290	5290	5290	5290	0
232	20231219	162500	516318700	5290	5290	5290	5290	0
233	20231219	162400	516318700	5290	5290	5290	5290	0
234	20231219	162300	516318700	5290	5290	5290	5290	0
235	20231219	162200	516318700	5290	5290	5290	5290	0
236	20231219	162100	516318700	5290	5290	5290	5290	0
237	20231219	162000	516318700	5290	5290	5290	5290	0
238	20231219	161900	516318700	5290	5290	5290	5290	0
239	20231219	161800	516318700	5290	5290	5290	5290	0
240	20231219	161700	516318700	5290	5290	5290	5290	0
241	20231219	161600	516318700	5290	5290	5290	5290	0
242	20231219	161500	516318700	5290	5290	5290	5290	2777
243	20231219	161400	516318700	5290	5290	5290	5290	0
244	20231219	161300	516318700	5290	5290	5290	5290	0
245	20231219	161200	516318700	5290	5290	5290	5290	0
246	20231219	161100	516318700	5290	5290	5290	5290	0
247	20231219	161000	516318700	5290	5290	5290	5290	0
248	20231219	160900	516318700	5290	5290	5290	5290	0
249	20231219	160800	516318700	5290	5290	5290	5290	0
250	20231219	160700	516318700	5290	5290	5290	5290	0
251	20231219	160600	516318700	5290	5290	5290	5290	0
252	20231219	160500	516318700	5290	5290	5290	5290	0
253	20231219	160400	516318700	5290	5290	5290	5290	0
254	20231219	160300	516318700	5290	5290	5290	5290	0
255	20231219	160200	516318700	5290	5290	5290	5290	0
256	20231219	160100	516318700	5290	5290	5290	5290	0
257	20231219	160000	516318700	5290	5290	5290	5290	0
258	20231219	155900	516318700	5290	5290	5290	5290	0
259	20231219	155800	516318700	5290	5290	5290	5290	0
260	20231219	155700	516318700	5290	5290	5290	5290	0
261	20231219	155600	516318700	5290	5290	5290	5290	0
262	20231219	155500	516318700	5290	5290	5290	5290	0
263	20231219	155400	516318700	5290	5290	5290	5290	0
264	20231219	155300	516318700	5290	5290	5290	5290	0
265	20231219	155200	516318700	5290	5290	5290	5290	0
266	20231219	155100	516318700	5290	5290	5290	5290	0
267	20231219	155000	516318700	5290	5290	5290	5290	0
268	20231219	154900	516318700	5290	5290	5290	5290	0
269	20231219	154800	516318700	5290	5290	5290	5290	0
270	20231219	154700	516318700	5290	5290	5290	5290	0
271	20231219	154600	516318700	5290	5290	5290	5290	0
272	20231219	154500	516318700	5290	5290	5290	5290	2777
273	20231219	154400	516318700	5290	5290	5290	5290	0
274	20231219	154300	516318700	5290	5290	5290	5290	0
275	20231219	154200	516318700	5290	5290	5290	5290	0
276	20231219	154100	516318700	5290	5290	5290	5290	0
277	20231219	154000	516318700	5290	5290	5290	5290	0
278	20231219	153900	516318700	5290	5290	5290	5290	0
279	20231219	153800	516318700	5290	5290	5290	5290	0
280	20231219	153700	516318700	5290	5290	5290	5290	0
281	20231219	153600	516318700	5290	5290	5290	5290	0
282	20231219	153500	516318700	5290	5290	5290	5290	0
283	20231219	153400	516318700	5290	5290	5290	5290	0
284	20231219	153300	516318700	5290	5290	5290	5290	0
285	20231219	153200	516318700	5290	5290	5290	5290	0
286	20231219	153100	516318700	5290	5290	5290	5290	0
287	20231219	153000	516318700	5290	5290	5290	5290	2777
288	20231219	152900	501628370	5290	5290	5290	5290	0
289	20231219	152800	501628370	5290	5290	5290	5290	0
290	20231219	152700	501628370	5290	5290	5290	5290	0
291	20231219	152600	501628370	5290	5290	5290	5290	0
292	20231219	152500	501628370	5290	5290	5290	5290	0
293	20231219	152400	501628370	5290	5290	5290	5290	0
294	20231219	152300	501628370	5290	5290	5290	5290	0
295	20231219	152200	501628370	5290	5290	5290	5290	0
296	20231219	152100	501628370	5290	5290	5290	5290	0
297	20231219	152000	501628370	5290	5290	5290	5290	0
298	20231219	151900	501628370	5290	5300	5300	5290	19
299	20231219	151800	501527850	5290	5290	5290	5290	25
300	20231219	151700	501395600	5290	5290	5300	5290	64
301	20231219	151600	501057030	5290	5290	5290	5290	25
302	20231219	151500	500924780	5290	5290	5300	5290	136
303	20231219	151400	500204760	5290	5290	5300	5290	572
304	20231219	151300	497173940	5300	5290	5300	5290	81
305	20231219	151200	496745350	5300	5290	5300	5290	35
306	20231219	151100	496560100	5300	5300	5300	5300	43
307	20231219	151000	496332200	5310	5300	5310	5300	941
308	20231219	150900	491344860	5310	5300	5310	5300	921
309	20231219	150800	486463300	5290	5290	5290	5290	1
310	20231219	150700	486458010	5300	5300	5300	5300	14
311	20231219	150600	486383810	5300	5300	5300	5300	0
312	20231219	150500	486383810	5300	5300	5300	5300	0
313	20231219	150400	486383810	5300	5300	5300	5300	1
314	20231219	150300	486378510	5300	5300	5300	5300	50
315	20231219	150200	486113510	5300	5300	5300	5300	50
316	20231219	150100	485848510	5300	5300	5300	5300	20
317	20231219	150000	485742510	5280	5280	5280	5280	3
318	20231219	145900	485726670	5290	5290	5290	5290	0
319	20231219	145800	485726670	5290	5300	5300	5280	3
320	20231219	145700	485710800	5280	5290	5290	5280	1224
321	20231219	145600	479237070	5290	5290	5290	5290	0
322	20231219	145500	479237070	5290	5290	5290	5290	0
323	20231219	145400	479237070	5290	5290	5290	5290	0
324	20231219	145300	479237070	5290	5290	5290	5290	1507
325	20231219	145200	471265040	5300	5300	5300	5300	0
326	20231219	145100	471265040	5300	5300	5300	5300	0
327	20231219	145000	471265040	5300	5300	5300	5300	33
328	20231219	144900	471090140	5300	5300	5300	5300	0
329	20231219	144800	471090140	5300	5290	5300	5280	1122
330	20231219	144700	465155950	5300	5300	5300	5300	0
331	20231219	144600	465155950	5300	5300	5300	5300	0
332	20231219	144500	465155950	5300	5300	5300	5300	8
333	20231219	144400	465113550	5300	5300	5300	5300	1
334	20231219	144300	465108250	5280	5280	5280	5280	0
335	20231219	144200	465108250	5280	5280	5280	5280	0
336	20231219	144100	465108250	5280	5280	5280	5280	10
337	20231219	144000	465055450	5280	5290	5290	5280	1062
338	20231219	143900	459438080	5300	5300	5300	5300	1
339	20231219	143800	459432780	5300	5290	5300	5290	287
340	20231219	143700	457911690	5300	5280	5300	5280	236
341	20231219	143600	456665590	5280	5280	5280	5280	0
342	20231219	143500	456665590	5280	5280	5280	5280	4
343	20231219	143400	456644470	5280	5290	5290	5280	1134
344	20231219	143300	450647050	5290	5290	5290	5290	10
345	20231219	143200	450594150	5300	5300	5300	5300	0
346	20231219	143100	450594150	5300	5300	5300	5300	0
347	20231219	143000	450594150	5300	5300	5300	5300	50
348	20231219	142900	450329150	5300	5300	5300	5300	0
349	20231219	142800	450329150	5300	5300	5300	5300	6
350	20231219	142700	450297350	5300	5300	5300	5300	400
351	20231219	142600	448177350	5300	5300	5300	5300	0
352	20231219	142500	448177350	5300	5290	5300	5290	331
353	20231219	142400	446426330	5290	5290	5290	5290	779
354	20231219	142300	442305420	5300	5300	5300	5300	0
355	20231219	142200	442305420	5300	5300	5300	5300	0
356	20231219	142100	442305420	5300	5300	5300	5300	6
357	20231219	142000	442273620	5300	5300	5300	5300	0
358	20231219	141900	442273620	5300	5300	5300	5300	0
359	20231219	141800	442273620	5300	5290	5300	5290	17
360	20231219	141700	442183620	5290	5300	5300	5290	13
361	20231219	141600	442114820	5300	5300	5300	5300	0
362	20231219	141500	442114820	5300	5300	5300	5300	0
363	20231219	141400	442114820	5300	5300	5300	5290	203
364	20231219	141300	441040830	5290	5290	5290	5290	20
365	20231219	141200	440935030	5300	5300	5300	5300	0
366	20231219	141100	440935030	5300	5300	5300	5300	0
367	20231219	141000	440935030	5300	5300	5300	5300	3
368	20231219	140900	440919130	5300	5300	5300	5300	0
369	20231219	140800	440919130	5300	5300	5300	5300	4
370	20231219	140700	440897930	5280	5280	5280	5280	0
371	20231219	140600	440897930	5280	5300	5300	5280	280
372	20231219	140500	439418880	5300	5300	5300	5300	0
373	20231219	140400	439418880	5300	5300	5300	5300	0
374	20231219	140300	439418880	5300	5300	5300	5300	9
375	20231219	140200	439371180	5300	5300	5300	5300	0
376	20231219	140100	439371180	5300	5300	5300	5300	0
377	20231219	140000	439371180	5300	5300	5300	5300	0
378	20231219	135900	439371180	5300	5300	5300	5300	0
379	20231219	135800	439371180	5300	5300	5300	5300	0
380	20231219	135700	439371180	5300	5300	5300	5300	303
381	20231219	135600	437765280	5300	5300	5300	5300	10
382	20231219	135500	437712280	5300	5290	5300	5290	5
383	20231219	135400	437685790	5300	5300	5300	5300	0
384	20231219	135300	437685790	5300	5300	5300	5300	6
385	20231219	135200	437653990	5300	5300	5300	5300	0
386	20231219	135100	437653990	5300	5300	5300	5300	3
387	20231219	135000	437638090	5300	5300	5300	5300	30
388	20231219	134900	437479090	5300	5300	5300	5300	0
389	20231219	134800	437479090	5300	5300	5300	5300	0
390	20231219	134700	437479090	5300	5280	5300	5280	27
391	20231219	134600	437336390	5300	5300	5300	5300	0
392	20231219	134500	437336390	5300	5270	5300	5270	75
393	20231219	134400	436941110	5270	5280	5280	5270	722
394	20231219	134300	433130880	5300	5300	5300	5300	0
395	20231219	134200	433130880	5300	5300	5300	5300	96
396	20231219	134100	432622080	5300	5290	5300	5290	206
397	20231219	134000	431530290	5310	5310	5310	5310	0
398	20231219	133900	431530290	5310	5290	5310	5290	899
399	20231219	133800	426774520	5280	5280	5280	5280	0
400	20231219	133700	426774520	5280	5290	5290	5280	2960
401	20231219	133600	411143660	5310	5310	5310	5310	0
402	20231219	133500	411143660	5310	5310	5310	5310	0
403	20231219	133400	411143660	5310	5310	5310	5310	8
404	20231219	133300	411101180	5310	5310	5310	5310	0
405	20231219	133200	411101180	5310	5310	5310	5310	0
406	20231219	133100	411101180	5310	5310	5310	5310	0
407	20231219	133000	411101180	5310	5310	5310	5310	0
408	20231219	132900	411101180	5310	5310	5310	5310	0
409	20231219	132800	411101180	5310	5310	5310	5310	0
410	20231219	132700	411101180	5310	5310	5310	5310	0
411	20231219	132600	411101180	5310	5310	5310	5310	0
412	20231219	132500	411101180	5310	5310	5310	5310	0
413	20231219	132400	411101180	5310	5310	5310	5310	0
414	20231219	132300	411101180	5310	5310	5310	5310	0
415	20231219	132200	411101180	5310	5310	5310	5310	0
416	20231219	132100	411101180	5310	5310	5310	5310	6
417	20231219	132000	411069320	5300	5300	5300	5300	0
418	20231219	131900	411069320	5300	5300	5300	5300	60
419	20231219	131800	410751320	5310	5310	5310	5310	0
420	20231219	131700	410751320	5310	5310	5310	5310	0
421	20231219	131600	410751320	5310	5310	5310	5310	3
422	20231219	131500	410735390	5310	5310	5310	5310	7
423	20231219	131400	410698220	5310	5310	5310	5310	1
424	20231219	131300	410692910	5300	5300	5300	5300	0
425	20231219	131200	410692910	5300	5300	5300	5300	65
426	20231219	131100	410348410	5300	5300	5300	5300	304
427	20231219	131000	408737210	5300	5300	5300	5300	0
428	20231219	130900	408737210	5300	5300	5300	5300	0
429	20231219	130800	408737210	5300	5300	5300	5300	0
430	20231219	130700	408737210	5300	5300	5300	5300	1
431	20231219	130600	408731910	5290	5290	5290	5290	50
432	20231219	130500	408467410	5300	5300	5300	5300	3
433	20231219	130400	408451510	5300	5300	5300	5300	0
434	20231219	130300	408451510	5300	5300	5300	5300	0
435	20231219	130200	408451510	5300	5300	5300	5300	1
436	20231219	130100	408446210	5280	5280	5280	5280	0
437	20231219	130000	408446210	5280	5280	5280	5280	0
438	20231219	125900	408446210	5280	5280	5280	5280	0
439	20231219	125800	408446210	5280	5280	5280	5280	0
440	20231219	125700	408446210	5280	5290	5290	5280	200
441	20231219	125600	407390020	5300	5300	5300	5300	0
442	20231219	125500	407390020	5300	5300	5300	5300	0
443	20231219	125400	407390020	5300	5300	5300	5300	0
444	20231219	125300	407390020	5300	5300	5300	5300	0
445	20231219	125200	407390020	5300	5300	5300	5300	0
446	20231219	125100	407390020	5300	5300	5300	5300	0
447	20231219	125000	407390020	5300	5300	5300	5300	0
448	20231219	124900	407390020	5300	5300	5300	5300	0
449	20231219	124800	407390020	5300	5300	5300	5300	2
450	20231219	124700	407379420	5300	5300	5300	5300	0
451	20231219	124600	407379420	5300	5300	5300	5300	2
452	20231219	124500	407368820	5300	5300	5300	5300	0
453	20231219	124400	407368820	5300	5300	5300	5300	0
454	20231219	124300	407368820	5300	5300	5300	5300	0
455	20231219	124200	407368820	5300	5300	5300	5300	3
456	20231219	124100	407352920	5300	5300	5300	5300	0
457	20231219	124000	407352920	5300	5300	5300	5300	20
458	20231219	123900	407246920	5310	5310	5310	5310	0
459	20231219	123800	407246920	5310	5310	5310	5310	0
460	20231219	123700	407246920	5310	5310	5310	5310	0
461	20231219	123600	407246920	5310	5310	5310	5310	0
462	20231219	123500	407246920	5310	5310	5310	5310	0
463	20231219	123400	407246920	5310	5310	5310	5310	0
464	20231219	123300	407246920	5310	5310	5310	5310	0
465	20231219	123200	407246920	5310	5310	5310	5310	1
466	20231219	123100	407241610	5310	5310	5310	5310	7
467	20231219	123000	407204440	5310	5310	5310	5310	0
468	20231219	122900	407204440	5310	5310	5310	5310	0
469	20231219	122800	407204440	5310	5310	5310	5310	0
470	20231219	122700	407204440	5310	5310	5310	5310	0
471	20231219	122600	407204440	5310	5310	5310	5310	100
472	20231219	122500	406673440	5310	5310	5310	5310	0
473	20231219	122400	406673440	5310	5310	5310	5310	0
474	20231219	122300	406673440	5310	5310	5310	5310	3
475	20231219	122200	406657510	5310	5310	5310	5310	0
476	20231219	122100	406657510	5310	5310	5310	5310	8
477	20231219	122000	406615030	5280	5280	5280	5280	500
478	20231219	121900	403975030	5310	5310	5310	5310	5
479	20231219	121800	403948480	5300	5300	5300	5300	1
480	20231219	121700	403943180	5280	5300	5300	5280	5
481	20231219	121600	403916740	5300	5300	5300	5300	0
482	20231219	121500	403916740	5300	5300	5300	5300	0
483	20231219	121400	403916740	5300	5300	5300	5300	0
484	20231219	121300	403916740	5300	5300	5300	5300	0
485	20231219	121200	403916740	5300	5300	5300	5300	0
486	20231219	121100	403916740	5300	5300	5300	5300	407
487	20231219	121000	401759640	5300	5300	5300	5300	0
488	20231219	120900	401759640	5300	5300	5300	5300	0
489	20231219	120800	401759640	5300	5300	5300	5300	1
490	20231219	120700	401754340	5280	5290	5290	5280	188
491	20231219	120600	400760840	5290	5290	5290	5290	64
492	20231219	120500	400422280	5290	5290	5290	5290	5
493	20231219	120400	400395830	5290	5290	5290	5290	250
494	20231219	120300	399073330	5280	5290	5290	5280	610
495	20231219	120200	395848530	5290	5290	5290	5290	0
496	20231219	120100	395848530	5290	5290	5290	5290	0
497	20231219	120000	395848530	5290	5290	5290	5290	40
498	20231219	115900	395636930	5290	5290	5290	5290	0
499	20231219	115800	395636930	5290	5280	5290	5280	7
500	20231219	115700	395599950	5280	5280	5280	5280	0
501	20231219	115600	395599950	5280	5290	5290	5280	827
502	20231219	115500	391225700	5290	5290	5290	5290	1
503	20231219	115400	391220410	5300	5300	5300	5300	0
504	20231219	115300	391220410	5300	5300	5300	5300	0
505	20231219	115200	391220410	5300	5300	5300	5300	10
506	20231219	115100	391167410	5300	5300	5300	5300	0
507	20231219	115000	391167410	5300	5300	5300	5300	5
508	20231219	114900	391140910	5300	5300	5300	5300	0
509	20231219	114800	391140910	5300	5300	5300	5300	0
510	20231219	114700	391140910	5300	5290	5300	5290	1061
511	20231219	114600	385528160	5290	5290	5290	5290	0
512	20231219	114500	385528160	5290	5290	5290	5290	2
513	20231219	114400	385517580	5300	5300	5300	5300	1
514	20231219	114300	385512280	5290	5290	5290	5290	0
515	20231219	114200	385512280	5290	5290	5290	5290	0
516	20231219	114100	385512280	5290	5290	5290	5290	0
517	20231219	114000	385512280	5290	5290	5290	5290	510
518	20231219	113900	382814380	5290	5290	5290	5290	3
519	20231219	113800	382798510	5290	5290	5290	5290	5
520	20231219	113700	382772060	5290	5290	5290	5290	5
521	20231219	113600	382745610	5290	5290	5290	5290	706
522	20231219	113500	379010870	5290	5290	5290	5290	158
523	20231219	113400	378175050	5300	5300	5300	5300	17
524	20231219	113300	378084950	5290	5290	5290	5290	100
525	20231219	113200	377555950	5290	5300	5300	5290	158
526	20231219	113100	376720120	5290	5290	5290	5290	233
527	20231219	113000	375487550	5290	5290	5290	5290	467
528	20231219	112900	373017120	5290	5280	5290	5280	180
529	20231219	112800	372065680	5290	5290	5290	5290	5
530	20231219	112700	372039230	5290	5290	5290	5290	100
531	20231219	112600	371510230	5290	5290	5290	5290	25
532	20231219	112500	371377980	5290	5290	5290	5290	0
533	20231219	112400	371377980	5290	5290	5290	5290	0
534	20231219	112300	371377980	5290	5290	5290	5290	1
535	20231219	112200	371372690	5290	5290	5290	5290	500
536	20231219	112100	368727690	5290	5290	5290	5290	0
537	20231219	112000	368727690	5290	5290	5290	5290	10
538	20231219	111900	368674790	5290	5290	5290	5290	0
539	20231219	111800	368674790	5290	5290	5290	5290	20
540	20231219	111700	368568990	5290	5290	5290	5290	10
541	20231219	111600	368516090	5290	5290	5290	5290	18
542	20231219	111500	368420870	5290	5290	5290	5290	27
543	20231219	111400	368278040	5290	5290	5290	5290	69
544	20231219	111300	367913030	5290	5290	5290	5290	205
545	20231219	111200	366828580	5310	5310	5310	5310	0
546	20231219	111100	366828580	5310	5310	5310	5310	2
547	20231219	111000	366817960	5310	5310	5310	5310	0
548	20231219	110900	366817960	5310	5300	5310	5300	37
549	20231219	110800	366621670	5290	5290	5290	5290	1761
550	20231219	110700	357305980	5290	5290	5290	5290	5
551	20231219	110600	357279530	5280	5290	5290	5280	1261
552	20231219	110500	350610450	5290	5300	5300	5290	2122
553	20231219	110400	339365070	5310	5310	5310	5310	0
554	20231219	110300	339365070	5310	5310	5310	5310	0
555	20231219	110200	339365070	5310	5310	5310	5310	0
556	20231219	110100	339365070	5310	5310	5310	5310	0
557	20231219	110000	339365070	5310	5310	5310	5310	6
558	20231219	105900	339333210	5290	5310	5310	5290	435
559	20231219	105800	337032040	5300	5300	5300	5300	0
560	20231219	105700	337032040	5300	5300	5300	5300	162
561	20231219	105600	336173440	5300	5300	5300	5300	50
562	20231219	105500	335908440	5300	5300	5300	5300	2
563	20231219	105400	335897840	5300	5300	5300	5300	0
564	20231219	105300	335897840	5300	5300	5300	5300	18
565	20231219	105200	335802440	5300	5300	5300	5300	5
566	20231219	105100	335775940	5300	5300	5300	5300	0
567	20231219	105000	335775940	5300	5300	5300	5300	0
568	20231219	104900	335775940	5300	5300	5300	5300	0
569	20231219	104800	335775940	5300	5300	5300	5300	0
570	20231219	104700	335775940	5300	5300	5300	5300	92
571	20231219	104600	335288340	5310	5310	5310	5310	0
572	20231219	104500	335288340	5310	5310	5310	5310	7
573	20231219	104400	335251170	5310	5310	5310	5310	0
574	20231219	104300	335251170	5310	5310	5310	5310	38
575	20231219	104200	335049390	5310	5310	5310	5310	11
576	20231219	104100	334990980	5280	5300	5300	5270	4551
577	20231219	104000	310957900	5320	5320	5320	5310	16
578	20231219	103900	310872800	5320	5320	5320	5320	0
579	20231219	103800	310872800	5320	5320	5320	5320	0
580	20231219	103700	310872800	5320	5320	5320	5320	201
581	20231219	103600	309803480	5320	5320	5320	5290	7
582	20231219	103500	309766360	5320	5320	5320	5320	0
583	20231219	103400	309766360	5320	5320	5320	5320	0
584	20231219	103300	309766360	5320	5320	5320	5320	9
585	20231219	103200	309718480	5290	5290	5290	5290	0
586	20231219	103100	309718480	5290	5320	5320	5290	19
587	20231219	103000	309617880	5320	5310	5320	5310	18
588	20231219	102900	309522290	5310	5310	5310	5310	485
589	20231219	102800	306946940	5320	5320	5320	5320	1
590	20231219	102700	306941620	5310	5310	5310	5310	100
591	20231219	102600	306410620	5320	5320	5320	5320	0
592	20231219	102500	306410620	5320	5320	5320	5320	0
593	20231219	102400	306410620	5320	5320	5320	5320	124
594	20231219	102300	305750940	5310	5310	5310	5310	446
595	20231219	102200	303382680	5310	5330	5330	5310	7
596	20231219	102100	303345470	5330	5330	5330	5330	0
597	20231219	102000	303345470	5330	5330	5330	5330	2
598	20231219	101900	303334810	5290	5290	5290	5290	25
599	20231219	101800	303202560	5330	5330	5330	5330	0
600	20231219	101700	303202560	5330	5320	5330	5320	50
601	20231219	101600	302936160	5330	5330	5330	5330	0
602	20231219	101500	302936160	5330	5310	5330	5290	2427
603	20231219	101400	290074470	5320	5330	5330	5320	52
604	20231219	101300	289797530	5340	5340	5340	5340	28
605	20231219	101200	289648010	5340	5340	5340	5340	0
606	20231219	101100	289648010	5340	5340	5340	5340	0
607	20231219	101000	289648010	5340	5340	5340	5340	7
608	20231219	100900	289610630	5330	5340	5340	5330	26
609	20231219	100800	289471990	5330	5340	5340	5330	8
610	20231219	100700	289429340	5340	5340	5340	5340	10
611	20231219	100600	289375940	5340	5340	5340	5340	20
612	20231219	100500	289269140	5340	5340	5340	5340	9
613	20231219	100400	289221080	5340	5340	5340	5340	30
614	20231219	100300	289060880	5340	5340	5340	5340	6
615	20231219	100200	289028840	5340	5340	5340	5340	0
616	20231219	100100	289028840	5340	5340	5340	5340	0
617	20231219	100000	289028840	5340	5340	5340	5340	0
618	20231219	095900	289028840	5340	5340	5340	5340	1
619	20231219	095800	289023500	5340	5340	5340	5340	0
620	20231219	095700	289023500	5340	5340	5340	5340	0
621	20231219	095600	289023500	5340	5340	5340	5340	0
622	20231219	095500	289023500	5340	5320	5340	5300	20006
623	20231219	095400	182978100	5310	5340	5340	5310	766
624	20231219	095300	178898890	5340	5340	5340	5340	5
625	20231219	095200	178872190	5350	5350	5350	5350	0
626	20231219	095100	178872190	5350	5350	5350	5350	0
627	20231219	095000	178872190	5350	5350	5350	5350	62
628	20231219	094900	178540490	5350	5350	5350	5350	0
629	20231219	094800	178540490	5350	5340	5350	5340	1064
630	20231219	094700	172858700	5350	5350	5350	5350	100
631	20231219	094600	172323700	5350	5350	5350	5350	426
632	20231219	094500	170044600	5360	5360	5360	5360	30
633	20231219	094400	169883800	5360	5340	5360	5340	1644
634	20231219	094300	161088420	5340	5340	5340	5340	0
635	20231219	094200	161088420	5340	5340	5340	5340	155
636	20231219	094100	160260720	5340	5340	5340	5340	24
637	20231219	094000	160132560	5350	5340	5350	5340	159
638	20231219	093900	159283430	5340	5330	5360	5330	1359
639	20231219	093800	152020650	5330	5330	5330	5320	140
640	20231219	093700	151274750	5330	5320	5330	5320	1593
641	20231219	093600	142799980	5320	5320	5320	5320	1
642	20231219	093500	142794660	5320	5320	5320	5320	145
643	20231219	093400	142023260	5300	5310	5310	5300	190
644	20231219	093300	141015540	5320	5320	5320	5320	2
645	20231219	093200	141004900	5320	5320	5320	5320	2
646	20231219	093100	140994260	5320	5310	5320	5300	764
647	20231219	093000	136938520	5310	5310	5310	5310	589
648	20231219	092900	133810930	5310	5310	5310	5310	859
649	20231219	092800	129249640	5320	5300	5320	5300	58
650	20231219	092700	128941120	5300	5320	5330	5300	1003
651	20231219	092600	123602120	5320	5320	5320	5320	0
652	20231219	092500	123602120	5320	5300	5320	5280	1659
653	20231219	092400	114834020	5290	5320	5320	5290	612
654	20231219	092300	111591910	5320	5320	5320	5320	10
655	20231219	092200	111538710	5320	5320	5320	5320	10
656	20231219	092100	111485510	5320	5320	5320	5320	0
657	20231219	092000	111485510	5320	5320	5320	5320	190
658	20231219	091900	110474710	5320	5300	5320	5300	216
659	20231219	091800	109329670	5330	5330	5330	5330	0
660	20231219	091700	109329670	5330	5300	5330	5300	1378
661	20231219	091600	102025440	5300	5330	5330	5300	8179
662	20231219	091500	58674880	5330	5330	5330	5330	0
663	20231219	091400	58674880	5330	5310	5330	5310	469
664	20231219	091300	56184110	5330	5330	5330	5330	3
665	20231219	091200	56168120	5330	5330	5330	5330	39
666	20231219	091100	55960250	5310	5310	5310	5310	399
667	20231219	091000	53841560	5320	5320	5320	5320	364
668	20231219	090900	51905080	5320	5320	5320	5320	560
669	20231219	090800	48925880	5320	5320	5320	5300	243
670	20231219	090700	47635720	5320	5320	5320	5300	228
671	20231219	090600	46426770	5320	5310	5320	5300	2599
672	20231219	090500	32639090	5320	5320	5320	5320	109
673	20231219	090400	32059210	5320	5330	5330	5320	102
674	20231219	090300	31515570	5330	5330	5330	5330	0
675	20231219	090200	31515570	5330	5310	5330	5310	41
676	20231219	090100	31297740	5300	5330	5330	5300	1077
677	20231219	090000	25579310	5310	5330	5330	5310	3101