KissMeData/044960/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192500	733146160	5420	5420	5420	5420	4120
3	20231220	192400	733146160	5420	5420	5420	5420	0
4	20231220	192300	733146160	5420	5420	5420	5420	0
5	20231220	192200	733146160	5420	5420	5420	5420	0
6	20231220	192100	733146160	5420	5420	5420	5420	0
7	20231220	192000	733146160	5420	5420	5420	5420	0
8	20231220	191900	733146160	5420	5420	5420	5420	0
9	20231220	191800	733146160	5420	5420	5420	5420	0
10	20231220	191700	733146160	5420	5420	5420	5420	0
11	20231220	191600	733146160	5420	5420	5420	5420	0
12	20231220	191500	733146160	5420	5420	5420	5420	0
13	20231220	191400	733146160	5420	5420	5420	5420	0
14	20231220	191300	733146160	5420	5420	5420	5420	0
15	20231220	191200	733146160	5420	5420	5420	5420	0
16	20231220	191100	733146160	5420	5420	5420	5420	0
17	20231220	191000	733146160	5420	5420	5420	5420	0
18	20231220	190900	733146160	5420	5420	5420	5420	0
19	20231220	190800	733146160	5420	5420	5420	5420	0
20	20231220	190700	733146160	5420	5420	5420	5420	0
21	20231220	190600	733146160	5420	5420	5420	5420	0
22	20231220	190500	733146160	5420	5420	5420	5420	0
23	20231220	190400	733146160	5420	5420	5420	5420	0
24	20231220	190300	733146160	5420	5420	5420	5420	0
25	20231220	190200	733146160	5420	5420	5420	5420	0
26	20231220	190100	733146160	5420	5420	5420	5420	0
27	20231220	190000	733146160	5420	5420	5420	5420	0
28	20231220	185900	733146160	5420	5420	5420	5420	0
29	20231220	185800	733146160	5420	5420	5420	5420	0
30	20231220	185700	733146160	5420	5420	5420	5420	0
31	20231220	185600	733146160	5420	5420	5420	5420	0
32	20231220	185500	733146160	5420	5420	5420	5420	4120
33	20231220	185400	733146160	5420	5420	5420	5420	0
34	20231220	185300	733146160	5420	5420	5420	5420	0
35	20231220	185200	733146160	5420	5420	5420	5420	0
36	20231220	185100	733146160	5420	5420	5420	5420	0
37	20231220	185000	733146160	5420	5420	5420	5420	0
38	20231220	184900	733146160	5420	5420	5420	5420	0
39	20231220	184800	733146160	5420	5420	5420	5420	0
40	20231220	184700	733146160	5420	5420	5420	5420	0
41	20231220	184600	733146160	5420	5420	5420	5420	0
42	20231220	184500	733146160	5420	5420	5420	5420	0
43	20231220	184400	733146160	5420	5420	5420	5420	0
44	20231220	184300	733146160	5420	5420	5420	5420	0
45	20231220	184200	733146160	5420	5420	5420	5420	0
46	20231220	184100	733146160	5420	5420	5420	5420	0
47	20231220	184000	733146160	5420	5420	5420	5420	0
48	20231220	183900	733146160	5420	5420	5420	5420	0
49	20231220	183800	733146160	5420	5420	5420	5420	0
50	20231220	183700	733146160	5420	5420	5420	5420	0
51	20231220	183600	733146160	5420	5420	5420	5420	0
52	20231220	183500	733146160	5420	5420	5420	5420	0
53	20231220	183400	733146160	5420	5420	5420	5420	0
54	20231220	183300	733146160	5420	5420	5420	5420	0
55	20231220	183200	733146160	5420	5420	5420	5420	0
56	20231220	183100	733146160	5420	5420	5420	5420	0
57	20231220	183000	733146160	5420	5420	5420	5420	0
58	20231220	182900	733146160	5420	5420	5420	5420	0
59	20231220	182800	733146160	5420	5420	5420	5420	0
60	20231220	182700	733146160	5420	5420	5420	5420	0
61	20231220	182600	733146160	5420	5420	5420	5420	0
62	20231220	182500	733146160	5420	5420	5420	5420	4120
63	20231220	182400	733146160	5420	5420	5420	5420	0
64	20231220	182300	733146160	5420	5420	5420	5420	0
65	20231220	182200	733146160	5420	5420	5420	5420	0
66	20231220	182100	733146160	5420	5420	5420	5420	0
67	20231220	182000	733146160	5420	5420	5420	5420	0
68	20231220	181900	733146160	5420	5420	5420	5420	0
69	20231220	181800	733146160	5420	5420	5420	5420	0
70	20231220	181700	733146160	5420	5420	5420	5420	0
71	20231220	181600	733146160	5420	5420	5420	5420	0
72	20231220	181500	733146160	5420	5420	5420	5420	0
73	20231220	181400	733146160	5420	5420	5420	5420	0
74	20231220	181300	733146160	5420	5420	5420	5420	0
75	20231220	181200	733146160	5420	5420	5420	5420	0
76	20231220	181100	733146160	5420	5420	5420	5420	0
77	20231220	181000	733146160	5420	5420	5420	5420	0
78	20231220	180900	733146160	5420	5420	5420	5420	0
79	20231220	180800	733146160	5420	5420	5420	5420	0
80	20231220	180700	733146160	5420	5420	5420	5420	0
81	20231220	180600	733146160	5420	5420	5420	5420	0
82	20231220	180500	733146160	5420	5420	5420	5420	0
83	20231220	180400	733146160	5420	5420	5420	5420	0
84	20231220	180300	733146160	5420	5420	5420	5420	0
85	20231220	180200	733146160	5420	5420	5420	5420	0
86	20231220	180100	733146160	5420	5420	5420	5420	0
87	20231220	180000	733146160	5420	5420	5420	5420	0
88	20231220	175900	733146160	5420	5420	5420	5420	0
89	20231220	175800	733146160	5420	5420	5420	5420	0
90	20231220	175700	733146160	5420	5420	5420	5420	0
91	20231220	175600	733146160	5420	5420	5420	5420	0
92	20231220	175500	733146160	5420	5420	5420	5420	4120
93	20231220	175400	733146160	5420	5420	5420	5420	0
94	20231220	175300	733146160	5420	5420	5420	5420	0
95	20231220	175200	733146160	5420	5420	5420	5420	0
96	20231220	175100	733146160	5420	5420	5420	5420	0
97	20231220	175000	733146160	5420	5420	5420	5420	0
98	20231220	174900	733146160	5420	5420	5420	5420	0
99	20231220	174800	733146160	5420	5420	5420	5420	0
100	20231220	174700	733146160	5420	5420	5420	5420	0
101	20231220	174600	733146160	5420	5420	5420	5420	0
102	20231220	174500	733146160	5420	5420	5420	5420	0
103	20231220	174400	733146160	5420	5420	5420	5420	0
104	20231220	174300	733146160	5420	5420	5420	5420	0
105	20231220	174200	733146160	5420	5420	5420	5420	0
106	20231220	174100	733146160	5420	5420	5420	5420	0
107	20231220	174000	733146160	5420	5420	5420	5420	0
108	20231220	173900	733146160	5420	5420	5420	5420	0
109	20231220	173800	733146160	5420	5420	5420	5420	0
110	20231220	173700	733146160	5420	5420	5420	5420	0
111	20231220	173600	733146160	5420	5420	5420	5420	0
112	20231220	173500	733146160	5420	5420	5420	5420	0
113	20231220	173400	733146160	5420	5420	5420	5420	0
114	20231220	173300	733146160	5420	5420	5420	5420	0
115	20231220	173200	733146160	5420	5420	5420	5420	0
116	20231220	173100	733146160	5420	5420	5420	5420	0
117	20231220	173000	733146160	5420	5420	5420	5420	0
118	20231220	172900	733146160	5420	5420	5420	5420	0
119	20231220	172800	733146160	5420	5420	5420	5420	0
120	20231220	172700	733146160	5420	5420	5420	5420	0
121	20231220	172600	733146160	5420	5420	5420	5420	0
122	20231220	172500	733146160	5420	5420	5420	5420	4120
123	20231220	172400	733146160	5420	5420	5420	5420	0
124	20231220	172300	733146160	5420	5420	5420	5420	0
125	20231220	172200	733146160	5420	5420	5420	5420	0
126	20231220	172100	733146160	5420	5420	5420	5420	0
127	20231220	172000	733146160	5420	5420	5420	5420	0
128	20231220	171900	733146160	5420	5420	5420	5420	0
129	20231220	171800	733146160	5420	5420	5420	5420	0
130	20231220	171700	733146160	5420	5420	5420	5420	0
131	20231220	171600	733146160	5420	5420	5420	5420	0
132	20231220	171500	733146160	5420	5420	5420	5420	0
133	20231220	171400	733146160	5420	5420	5420	5420	0
134	20231220	171300	733146160	5420	5420	5420	5420	0
135	20231220	171200	733146160	5420	5420	5420	5420	0
136	20231220	171100	733146160	5420	5420	5420	5420	0
137	20231220	171000	733146160	5420	5420	5420	5420	0
138	20231220	170900	733146160	5420	5420	5420	5420	0
139	20231220	170800	733146160	5420	5420	5420	5420	0
140	20231220	170700	733146160	5420	5420	5420	5420	0
141	20231220	170600	733146160	5420	5420	5420	5420	0
142	20231220	170500	733146160	5420	5420	5420	5420	0
143	20231220	170400	733146160	5420	5420	5420	5420	0
144	20231220	170300	733146160	5420	5420	5420	5420	0
145	20231220	170200	733146160	5420	5420	5420	5420	0
146	20231220	170100	733146160	5420	5420	5420	5420	0
147	20231220	170000	733146160	5420	5420	5420	5420	0
148	20231220	165900	733146160	5420	5420	5420	5420	0
149	20231220	165800	733146160	5420	5420	5420	5420	0
150	20231220	165700	733146160	5420	5420	5420	5420	0
151	20231220	165600	733146160	5420	5420	5420	5420	0
152	20231220	165500	733146160	5420	5420	5420	5420	4120
153	20231220	165400	733146160	5420	5420	5420	5420	0
154	20231220	165300	733146160	5420	5420	5420	5420	0
155	20231220	165200	733146160	5420	5420	5420	5420	0
156	20231220	165100	733146160	5420	5420	5420	5420	0
157	20231220	165000	733146160	5420	5420	5420	5420	0
158	20231220	164900	733146160	5420	5420	5420	5420	0
159	20231220	164800	733146160	5420	5420	5420	5420	0
160	20231220	164700	733146160	5420	5420	5420	5420	0
161	20231220	164600	733146160	5420	5420	5420	5420	0
162	20231220	164500	733146160	5420	5420	5420	5420	0
163	20231220	164400	733146160	5420	5420	5420	5420	0
164	20231220	164300	733146160	5420	5420	5420	5420	0
165	20231220	164200	733146160	5420	5420	5420	5420	0
166	20231220	164100	733146160	5420	5420	5420	5420	0
167	20231220	164000	733146160	5420	5420	5420	5420	0
168	20231220	163900	733146160	5420	5420	5420	5420	0
169	20231220	163800	733146160	5420	5420	5420	5420	0
170	20231220	163700	733146160	5420	5420	5420	5420	0
171	20231220	163600	733146160	5420	5420	5420	5420	0
172	20231220	163500	733146160	5420	5420	5420	5420	0
173	20231220	163400	733146160	5420	5420	5420	5420	0
174	20231220	163300	733146160	5420	5420	5420	5420	0
175	20231220	163200	733146160	5420	5420	5420	5420	0
176	20231220	163100	733146160	5420	5420	5420	5420	0
177	20231220	163000	733146160	5420	5420	5420	5420	0
178	20231220	162900	733146160	5420	5420	5420	5420	0
179	20231220	162800	733146160	5420	5420	5420	5420	0
180	20231220	162700	733146160	5420	5420	5420	5420	0
181	20231220	162600	733146160	5420	5420	5420	5420	0
182	20231220	162500	733146160	5420	5420	5420	5420	4120
183	20231220	162400	733146160	5420	5420	5420	5420	0
184	20231220	162300	733146160	5420	5420	5420	5420	0
185	20231220	162200	733146160	5420	5420	5420	5420	0
186	20231220	162100	733146160	5420	5420	5420	5420	0
187	20231220	162000	733146160	5420	5420	5420	5420	0
188	20231220	161900	733146160	5420	5420	5420	5420	0
189	20231220	161800	733146160	5420	5420	5420	5420	0
190	20231220	161700	733146160	5420	5420	5420	5420	0
191	20231220	161600	733146160	5420	5420	5420	5420	0
192	20231220	161500	733146160	5420	5420	5420	5420	0
193	20231220	161400	733146160	5420	5420	5420	5420	0
194	20231220	161300	733146160	5420	5420	5420	5420	0
195	20231220	161200	733146160	5420	5420	5420	5420	0
196	20231220	161100	733146160	5420	5420	5420	5420	0
197	20231220	161000	733146160	5420	5420	5420	5420	0
198	20231220	160900	733146160	5420	5420	5420	5420	0
199	20231220	160800	733146160	5420	5420	5420	5420	0
200	20231220	160700	733146160	5420	5420	5420	5420	0
201	20231220	160600	733146160	5420	5420	5420	5420	0
202	20231220	160500	733146160	5420	5420	5420	5420	0
203	20231220	160400	733146160	5420	5420	5420	5420	0
204	20231220	160300	733146160	5420	5420	5420	5420	0
205	20231220	160200	733146160	5420	5420	5420	5420	0
206	20231220	160100	733146160	5420	5420	5420	5420	0
207	20231220	160000	733146160	5420	5420	5420	5420	0
208	20231220	155900	733146160	5420	5420	5420	5420	0
209	20231220	155800	733146160	5420	5420	5420	5420	0
210	20231220	155700	733146160	5420	5420	5420	5420	0
211	20231220	155600	733146160	5420	5420	5420	5420	0
212	20231220	155500	733146160	5420	5420	5420	5420	4120
213	20231220	155400	733146160	5420	5420	5420	5420	0
214	20231220	155300	733146160	5420	5420	5420	5420	0
215	20231220	155200	733146160	5420	5420	5420	5420	0
216	20231220	155100	733146160	5420	5420	5420	5420	0
217	20231220	155000	733146160	5420	5420	5420	5420	0
218	20231220	154900	733146160	5420	5420	5420	5420	0
219	20231220	154800	733146160	5420	5420	5420	5420	0
220	20231220	154700	733146160	5420	5420	5420	5420	0
221	20231220	154600	733146160	5420	5420	5420	5420	0
222	20231220	154500	733146160	5420	5420	5420	5420	0
223	20231220	154400	733146160	5420	5420	5420	5420	0
224	20231220	154300	733146160	5420	5420	5420	5420	0
225	20231220	154200	733146160	5420	5420	5420	5420	0
226	20231220	154100	733146160	5420	5420	5420	5420	0
227	20231220	154000	733146160	5420	5420	5420	5420	0
228	20231220	153900	733146160	5420	5420	5420	5420	0
229	20231220	153800	733146160	5420	5420	5420	5420	0
230	20231220	153700	733146160	5420	5420	5420	5420	0
231	20231220	153600	733146160	5420	5420	5420	5420	0
232	20231220	153500	733146160	5420	5420	5420	5420	0
233	20231220	153400	733146160	5420	5420	5420	5420	0
234	20231220	153300	733146160	5420	5420	5420	5420	0
235	20231220	153200	733146160	5420	5420	5420	5420	0
236	20231220	153100	733146160	5420	5420	5420	5420	0
237	20231220	153000	733146160	5420	5420	5420	5420	4120
238	20231220	152900	710815760	5420	5420	5420	5420	0
239	20231220	152800	710815760	5420	5420	5420	5420	0
240	20231220	152700	710815760	5420	5420	5420	5420	0
241	20231220	152600	710815760	5420	5420	5420	5420	0
242	20231220	152500	710815760	5420	5420	5420	5420	0
243	20231220	152400	710815760	5420	5420	5420	5420	0
244	20231220	152300	710815760	5420	5420	5420	5420	0
245	20231220	152200	710815760	5420	5420	5420	5420	0
246	20231220	152100	710815760	5420	5420	5420	5420	0
247	20231220	152000	710815760	5420	5420	5420	5420	0
248	20231220	151900	710815760	5420	5420	5420	5420	537
249	20231220	151800	707905220	5420	5420	5420	5420	2
250	20231220	151700	707894380	5420	5420	5420	5420	0
251	20231220	151600	707894380	5420	5430	5430	5420	622
252	20231220	151500	704521920	5440	5440	5440	5440	80
253	20231220	151400	704086720	5440	5440	5440	5440	0
254	20231220	151300	704086720	5440	5430	5440	5430	302
255	20231220	151200	702446690	5430	5430	5430	5430	920
256	20231220	151100	697451090	5430	5430	5430	5430	78
257	20231220	151000	697027550	5430	5430	5430	5430	202
258	20231220	150900	695930690	5420	5420	5420	5420	1114
259	20231220	150800	689892810	5420	5420	5420	5420	0
260	20231220	150700	689892810	5420	5410	5420	5410	458
261	20231220	150600	687412950	5420	5420	5420	5420	0
262	20231220	150500	687412950	5420	5420	5420	5420	288
263	20231220	150400	685851990	5420	5420	5420	5420	280
264	20231220	150300	684334390	5420	5420	5420	5420	656
265	20231220	150200	680778870	5420	5420	5420	5420	45
266	20231220	150100	680534970	5420	5420	5420	5420	0
267	20231220	150000	680534970	5420	5420	5420	5420	0
268	20231220	145900	680534970	5420	5420	5420	5420	0
269	20231220	145800	680534970	5420	5420	5420	5420	400
270	20231220	145700	678366970	5420	5420	5420	5420	20
271	20231220	145600	678258570	5420	5420	5420	5420	0
272	20231220	145500	678258570	5420	5420	5420	5420	0
273	20231220	145400	678258570	5420	5420	5420	5420	0
274	20231220	145300	678258570	5420	5420	5420	5420	559
275	20231220	145200	675228790	5420	5420	5420	5420	0
276	20231220	145100	675228790	5420	5420	5420	5420	1000
277	20231220	145000	669808790	5430	5430	5430	5430	0
278	20231220	144900	669808790	5430	5430	5430	5430	15
279	20231220	144800	669727340	5420	5420	5420	5420	0
280	20231220	144700	669727340	5420	5420	5420	5420	0
281	20231220	144600	669727340	5420	5420	5420	5420	100
282	20231220	144500	669185340	5420	5420	5420	5420	1107
283	20231220	144400	663185400	5410	5420	5420	5410	16
284	20231220	144300	663098690	5420	5420	5420	5420	50
285	20231220	144200	662827690	5420	5420	5420	5420	0
286	20231220	144100	662827690	5420	5420	5420	5420	935
287	20231220	144000	657759990	5420	5420	5420	5420	0
288	20231220	143900	657759990	5420	5430	5430	5420	30
289	20231220	143800	657597380	5430	5430	5430	5430	0
290	20231220	143700	657597380	5430	5430	5430	5430	105
291	20231220	143600	657027230	5430	5430	5430	5430	0
292	20231220	143500	657027230	5430	5430	5430	5430	0
293	20231220	143400	657027230	5430	5430	5430	5430	1
294	20231220	143300	657021800	5420	5420	5420	5420	189
295	20231220	143200	655997420	5420	5410	5420	5410	1074
296	20231220	143100	650177340	5410	5420	5420	5410	876
297	20231220	143000	645432420	5430	5430	5430	5430	0
298	20231220	142900	645432420	5430	5430	5430	5430	0
299	20231220	142800	645432420	5430	5430	5430	5430	1
300	20231220	142700	645426990	5400	5400	5400	5400	0
301	20231220	142600	645426990	5400	5400	5400	5400	0
302	20231220	142500	645426990	5400	5400	5400	5400	0
303	20231220	142400	645426990	5400	5400	5400	5400	0
304	20231220	142300	645426990	5400	5420	5420	5400	1706
305	20231220	142200	636199100	5430	5430	5430	5430	0
306	20231220	142100	636199100	5430	5430	5430	5430	348
307	20231220	142000	634309460	5430	5430	5430	5430	0
308	20231220	141900	634309460	5430	5430	5430	5430	0
309	20231220	141800	634309460	5430	5430	5430	5430	0
310	20231220	141700	634309460	5430	5430	5430	5430	100
311	20231220	141600	633766460	5420	5420	5420	5420	0
312	20231220	141500	633766460	5420	5420	5420	5420	100
313	20231220	141400	633224460	5420	5420	5420	5420	150
314	20231220	141300	632411460	5400	5400	5400	5400	0
315	20231220	141200	632411460	5400	5400	5400	5400	0
316	20231220	141100	632411460	5400	5400	5400	5400	0
317	20231220	141000	632411460	5400	5440	5440	5400	1555
318	20231220	140900	624012260	5440	5440	5440	5440	0
319	20231220	140800	624012260	5440	5440	5440	5440	0
320	20231220	140700	624012260	5440	5430	5440	5400	5110
321	20231220	140600	596366080	5430	5430	5430	5430	464
322	20231220	140500	593846560	5440	5440	5440	5440	0
323	20231220	140400	593846560	5440	5440	5440	5440	92
324	20231220	140300	593346080	5410	5410	5410	5410	0
325	20231220	140200	593346080	5410	5430	5440	5410	1064
326	20231220	140100	587561750	5410	5420	5420	5410	90
327	20231220	140000	587074530	5430	5430	5430	5430	0
328	20231220	135900	587074530	5430	5430	5430	5430	0
329	20231220	135800	587074530	5430	5430	5430	5430	9
330	20231220	135700	587025660	5420	5420	5420	5420	0
331	20231220	135600	587025660	5420	5420	5420	5420	424
332	20231220	135500	584727580	5430	5430	5430	5430	0
333	20231220	135400	584727580	5430	5430	5430	5430	0
334	20231220	135300	584727580	5430	5430	5430	5430	3
335	20231220	135200	584711290	5430	5430	5430	5430	0
336	20231220	135100	584711290	5430	5430	5430	5430	0
337	20231220	135000	584711290	5430	5430	5430	5430	187
338	20231220	134900	583695880	5440	5440	5440	5440	0
339	20231220	134800	583695880	5440	5440	5440	5430	229
340	20231220	134700	582452220	5450	5450	5450	5450	0
341	20231220	134600	582452220	5450	5450	5450	5450	0
342	20231220	134500	582452220	5450	5450	5450	5450	0
343	20231220	134400	582452220	5450	5450	5450	5450	471
344	20231220	134300	579885270	5460	5420	5460	5420	5888
345	20231220	134200	547810590	5420	5420	5420	5420	0
346	20231220	134100	547810590	5420	5420	5420	5420	0
347	20231220	134000	547810590	5420	5420	5420	5420	10
348	20231220	133900	547756390	5420	5420	5420	5420	3
349	20231220	133800	547740130	5430	5430	5430	5430	79
350	20231220	133700	547311160	5430	5430	5430	5430	200
351	20231220	133600	546225160	5430	5430	5430	5430	50
352	20231220	133500	545953660	5430	5430	5430	5430	0
353	20231220	133400	545953660	5430	5430	5430	5430	0
354	20231220	133300	545953660	5430	5430	5430	5430	201
355	20231220	133200	544862230	5410	5410	5410	5410	0
356	20231220	133100	544862230	5410	5410	5410	5410	0
357	20231220	133000	544862230	5410	5410	5410	5410	0
358	20231220	132900	544862230	5410	5410	5410	5410	0
359	20231220	132800	544862230	5410	5430	5430	5400	2063
360	20231220	132700	533704220	5430	5430	5430	5430	0
361	20231220	132600	533704220	5430	5430	5430	5430	0
362	20231220	132500	533704220	5430	5430	5430	5430	0
363	20231220	132400	533704220	5430	5430	5430	5430	0
364	20231220	132300	533704220	5430	5430	5430	5430	1
365	20231220	132200	533698790	5420	5420	5420	5420	0
366	20231220	132100	533698790	5420	5420	5420	5420	0
367	20231220	132000	533698790	5420	5420	5420	5420	1
368	20231220	131900	533693370	5410	5410	5410	5410	301
369	20231220	131800	532064960	5410	5410	5410	5410	0
370	20231220	131700	532064960	5410	5420	5420	5410	3126
371	20231220	131600	515140740	5430	5430	5430	5430	0
372	20231220	131500	515140740	5430	5430	5430	5430	0
373	20231220	131400	515140740	5430	5430	5430	5430	1
374	20231220	131300	515135310	5410	5410	5410	5410	0
375	20231220	131200	515135310	5410	5410	5410	5410	0
376	20231220	131100	515135310	5410	5410	5410	5410	0
377	20231220	131000	515135310	5410	5410	5410	5410	0
378	20231220	130900	515135310	5410	5410	5410	5410	0
379	20231220	130800	515135310	5410	5420	5420	5410	300
380	20231220	130700	513510520	5440	5440	5440	5440	0
381	20231220	130600	513510520	5440	5440	5440	5440	1
382	20231220	130500	513505080	5420	5420	5420	5420	0
383	20231220	130400	513505080	5420	5420	5420	5420	50
384	20231220	130300	513234080	5430	5430	5430	5430	0
385	20231220	130200	513234080	5430	5430	5430	5430	0
386	20231220	130100	513234080	5430	5430	5430	5430	0
387	20231220	130000	513234080	5430	5430	5430	5430	7
388	20231220	125900	513196070	5430	5430	5430	5430	0
389	20231220	125800	513196070	5430	5430	5430	5430	106
390	20231220	125700	512620490	5430	5430	5430	5430	0
391	20231220	125600	512620490	5430	5420	5430	5420	45
392	20231220	125500	512376580	5420	5420	5420	5420	142
393	20231220	125400	511606940	5410	5410	5410	5410	98
394	20231220	125300	511076760	5420	5420	5420	5420	1
395	20231220	125200	511071340	5410	5420	5420	5410	1802
396	20231220	125100	501321440	5430	5430	5430	5430	0
397	20231220	125000	501321440	5430	5430	5430	5430	0
398	20231220	124900	501321440	5430	5430	5430	5430	10
399	20231220	124800	501267140	5420	5420	5420	5420	2
400	20231220	124700	501256300	5420	5420	5420	5420	0
401	20231220	124600	501256300	5420	5420	5420	5420	0
402	20231220	124500	501256300	5420	5420	5420	5420	0
403	20231220	124400	501256300	5420	5420	5420	5420	0
404	20231220	124300	501256300	5420	5420	5420	5420	0
405	20231220	124200	501256300	5420	5420	5420	5420	1450
406	20231220	124100	493397300	5420	5410	5420	5410	850
407	20231220	124000	488798300	5410	5410	5410	5410	0
408	20231220	123900	488798300	5410	5410	5410	5410	0
409	20231220	123800	488798300	5410	5410	5410	5410	500
410	20231220	123700	486093300	5430	5430	5430	5430	0
411	20231220	123600	486093300	5430	5430	5430	5430	0
412	20231220	123500	486093300	5430	5430	5430	5430	21
413	20231220	123400	485979270	5410	5420	5420	5410	739
414	20231220	123300	481975640	5430	5430	5430	5430	0
415	20231220	123200	481975640	5430	5430	5430	5430	0
416	20231220	123100	481975640	5430	5420	5430	5420	36
417	20231220	123000	481780320	5420	5430	5430	5420	100
418	20231220	122900	481238310	5430	5430	5430	5430	10
419	20231220	122800	481184010	5420	5420	5420	5420	0
420	20231220	122700	481184010	5420	5420	5420	5420	0
421	20231220	122600	481184010	5420	5420	5420	5420	0
422	20231220	122500	481184010	5420	5420	5420	5420	50
423	20231220	122400	480913010	5420	5420	5420	5420	1
424	20231220	122300	480907590	5420	5430	5430	5420	53
425	20231220	122200	480620310	5430	5430	5430	5430	0
426	20231220	122100	480620310	5430	5430	5430	5430	0
427	20231220	122000	480620310	5430	5430	5430	5430	0
428	20231220	121900	480620310	5430	5430	5430	5430	0
429	20231220	121800	480620310	5430	5430	5430	5430	2
430	20231220	121700	480609450	5430	5430	5430	5430	1
431	20231220	121600	480604020	5430	5430	5430	5430	1
432	20231220	121500	480598590	5430	5430	5430	5430	0
433	20231220	121400	480598590	5430	5430	5430	5430	150
434	20231220	121300	479784090	5440	5430	5440	5430	52
435	20231220	121200	479501700	5430	5420	5430	5420	38
436	20231220	121100	479295730	5430	5430	5430	5430	1135
437	20231220	121000	473132680	5430	5430	5430	5430	5
438	20231220	120900	473105530	5430	5430	5430	5430	0
439	20231220	120800	473105530	5430	5430	5430	5430	0
440	20231220	120700	473105530	5430	5430	5430	5430	0
441	20231220	120600	473105530	5430	5430	5430	5430	0
442	20231220	120500	473105530	5430	5430	5430	5430	0
443	20231220	120400	473105530	5430	5430	5430	5430	62
444	20231220	120300	472768870	5430	5430	5430	5430	0
445	20231220	120200	472768870	5430	5430	5430	5430	0
446	20231220	120100	472768870	5430	5440	5440	5430	32
447	20231220	120000	472594800	5440	5440	5440	5440	0
448	20231220	115900	472594800	5440	5440	5440	5440	360
449	20231220	115800	470636400	5440	5440	5440	5440	9
450	20231220	115700	470587440	5440	5440	5440	5440	0
451	20231220	115600	470587440	5440	5440	5440	5440	20
452	20231220	115500	470478640	5450	5450	5450	5450	0
453	20231220	115400	470478640	5450	5450	5450	5450	54
454	20231220	115300	470184340	5440	5440	5440	5440	492
455	20231220	115200	467507860	5440	5440	5440	5440	0
456	20231220	115100	467507860	5440	5440	5440	5440	50
457	20231220	115000	467235860	5440	5440	5440	5440	183
458	20231220	114900	466240340	5440	5440	5440	5440	0
459	20231220	114800	466240340	5440	5440	5440	5440	1
460	20231220	114700	466234900	5440	5440	5440	5440	0
461	20231220	114600	466234900	5440	5440	5440	5440	7
462	20231220	114500	466196820	5430	5430	5430	5430	0
463	20231220	114400	466196820	5430	5440	5440	5430	463
464	20231220	114300	463682280	5440	5440	5440	5440	0
465	20231220	114200	463682280	5440	5440	5440	5440	20
466	20231220	114100	463573480	5450	5450	5450	5450	0
467	20231220	114000	463573480	5450	5450	5450	5450	0
468	20231220	113900	463573480	5450	5450	5450	5450	86
469	20231220	113800	463104780	5460	5460	5460	5460	101
470	20231220	113700	462553320	5450	5450	5450	5450	0
471	20231220	113600	462553320	5450	5450	5450	5450	25
472	20231220	113500	462417070	5460	5450	5460	5430	1601
473	20231220	113400	453713700	5450	5450	5450	5450	500
474	20231220	113300	450988700	5450	5450	5450	5450	138
475	20231220	113200	450236600	5450	5450	5450	5450	1
476	20231220	113100	450231150	5450	5450	5450	5450	50
477	20231220	113000	449958650	5450	5450	5450	5450	6933
478	20231220	112900	412173800	5450	5450	5450	5450	3283
479	20231220	112800	394281450	5450	5450	5450	5450	20
480	20231220	112700	394172450	5450	5460	5460	5450	337
481	20231220	112600	392335770	5450	5460	5460	5450	252
482	20231220	112500	390960370	5460	5460	5460	5460	76
483	20231220	112400	390545410	5460	5430	5460	5430	7862
484	20231220	112300	347712180	5430	5430	5430	5430	0
485	20231220	112200	347712180	5430	5430	5430	5430	0
486	20231220	112100	347712180	5430	5440	5440	5430	2
487	20231220	112000	347701310	5440	5440	5440	5440	0
488	20231220	111900	347701310	5440	5440	5440	5440	0
489	20231220	111800	347701310	5440	5440	5440	5440	0
490	20231220	111700	347701310	5440	5440	5440	5440	0
491	20231220	111600	347701310	5440	5440	5440	5440	2
492	20231220	111500	347690430	5420	5420	5420	5420	88
493	20231220	111400	347213470	5450	5450	5450	5450	0
494	20231220	111300	347213470	5450	5450	5450	5450	0
495	20231220	111200	347213470	5450	5450	5450	5450	500
496	20231220	111100	344488470	5420	5420	5420	5420	250
497	20231220	111000	343133470	5420	5420	5420	5420	0
498	20231220	110900	343133470	5420	5420	5420	5420	0
499	20231220	110800	343133470	5420	5420	5420	5420	0
500	20231220	110700	343133470	5420	5420	5420	5420	809
501	20231220	110600	338748690	5430	5430	5430	5430	1
502	20231220	110500	338743260	5430	5430	5430	5430	0
503	20231220	110400	338743260	5430	5430	5430	5430	0
504	20231220	110300	338743260	5430	5430	5430	5430	100
505	20231220	110200	338200260	5430	5440	5440	5430	568
506	20231220	110100	335112190	5440	5440	5440	5440	0
507	20231220	110000	335112190	5440	5440	5440	5440	2
508	20231220	105900	335101310	5440	5430	5440	5430	2072
509	20231220	105800	323830350	5440	5430	5440	5430	50
510	20231220	105700	323558400	5440	5440	5440	5440	47
511	20231220	105600	323302720	5420	5420	5420	5420	0
512	20231220	105500	323302720	5420	5420	5420	5420	1
513	20231220	105400	323297300	5440	5440	5440	5440	0
514	20231220	105300	323297300	5440	5440	5440	5440	0
515	20231220	105200	323297300	5440	5440	5440	5440	30
516	20231220	105100	323134100	5440	5440	5440	5440	1
517	20231220	105000	323128660	5440	5440	5440	5440	0
518	20231220	104900	323128660	5440	5440	5440	5440	4
519	20231220	104800	323106900	5440	5440	5440	5440	0
520	20231220	104700	323106900	5440	5440	5440	5440	2
521	20231220	104600	323096020	5430	5430	5430	5430	2430
522	20231220	104500	309901120	5410	5410	5410	5410	0
523	20231220	104400	309901120	5410	5410	5410	5410	0
524	20231220	104300	309901120	5410	5410	5410	5410	0
525	20231220	104200	309901120	5410	5410	5410	5410	0
526	20231220	104100	309901120	5410	5410	5410	5410	0
527	20231220	104000	309901120	5410	5420	5420	5410	774
528	20231220	103900	305706050	5420	5420	5420	5420	1
529	20231220	103800	305700630	5420	5420	5420	5420	20
530	20231220	103700	305592230	5410	5420	5420	5410	164
531	20231220	103600	304704920	5400	5400	5400	5400	0
532	20231220	103500	304704920	5400	5400	5400	5400	5
533	20231220	103400	304677920	5410	5410	5410	5410	1670
534	20231220	103300	295643220	5410	5410	5410	5410	159
535	20231220	103200	294783030	5400	5400	5400	5400	691
536	20231220	103100	291051630	5400	5410	5410	5400	47
537	20231220	103000	290797370	5410	5410	5410	5410	54
538	20231220	102900	290505230	5410	5410	5410	5410	0
539	20231220	102800	290505230	5410	5410	5410	5410	200
540	20231220	102700	289423230	5410	5410	5410	5410	1
541	20231220	102600	289417820	5420	5420	5420	5420	0
542	20231220	102500	289417820	5420	5410	5420	5410	787
543	20231220	102400	285158150	5410	5410	5410	5410	1000
544	20231220	102300	279748150	5430	5420	5430	5420	1880
545	20231220	102200	269558530	5400	5400	5400	5400	530
546	20231220	102100	266696530	5410	5410	5410	5410	0
547	20231220	102000	266696530	5410	5410	5410	5410	575
548	20231220	101900	263585780	5410	5400	5410	5400	352
549	20231220	101800	261684970	5410	5410	5410	5410	0
550	20231220	101700	261684970	5410	5410	5410	5410	5
551	20231220	101600	261657920	5390	5390	5390	5390	0
552	20231220	101500	261657920	5390	5390	5390	5390	0
553	20231220	101400	261657920	5390	5390	5390	5390	0
554	20231220	101300	261657920	5390	5390	5390	5390	0
555	20231220	101200	261657920	5390	5390	5390	5390	0
556	20231220	101100	261657920	5390	5410	5410	5390	754
557	20231220	101000	257589780	5420	5420	5420	5420	0
558	20231220	100900	257589780	5420	5420	5420	5420	0
559	20231220	100800	257589780	5420	5420	5420	5420	0
560	20231220	100700	257589780	5420	5420	5420	5420	0
561	20231220	100600	257589780	5420	5410	5420	5410	6
562	20231220	100500	257557270	5400	5400	5400	5400	0
563	20231220	100400	257557270	5400	5400	5400	5400	0
564	20231220	100300	257557270	5400	5400	5400	5400	1
565	20231220	100200	257551870	5400	5400	5400	5400	50
566	20231220	100100	257281870	5400	5400	5410	5400	463
567	20231220	100000	254781660	5380	5380	5380	5380	12
568	20231220	095900	254717100	5380	5380	5380	5380	0
569	20231220	095800	254717100	5380	5400	5400	5380	2548
570	20231220	095700	240990370	5400	5400	5400	5400	50
571	20231220	095600	240720370	5390	5390	5390	5390	88
572	20231220	095500	240246050	5390	5390	5390	5390	36
573	20231220	095400	240052010	5400	5410	5410	5400	554
574	20231220	095300	237059410	5400	5410	5410	5400	12
575	20231220	095200	236994530	5400	5400	5400	5400	0
576	20231220	095100	236994530	5400	5400	5400	5400	0
577	20231220	095000	236994530	5400	5400	5400	5400	0
578	20231220	094900	236994530	5400	5400	5400	5400	44
579	20231220	094800	236756930	5410	5410	5410	5410	1
580	20231220	094700	236751520	5400	5400	5400	5400	1
581	20231220	094600	236746120	5400	5400	5400	5400	67
582	20231220	094500	236384320	5400	5400	5400	5400	333
583	20231220	094400	234586120	5410	5400	5410	5400	510
584	20231220	094300	231827120	5410	5410	5420	5410	965
585	20231220	094200	226604470	5410	5410	5410	5410	35
586	20231220	094100	226415120	5410	5410	5410	5410	1610
587	20231220	094000	217705020	5410	5400	5410	5400	17
588	20231220	093900	217613070	5410	5410	5410	5410	203
589	20231220	093800	216514840	5410	5410	5410	5410	1
590	20231220	093700	216509430	5410	5410	5410	5410	52
591	20231220	093600	216228110	5410	5410	5410	5410	0
592	20231220	093500	216228110	5410	5410	5410	5410	299
593	20231220	093400	214610520	5390	5400	5400	5390	737
594	20231220	093300	210634230	5400	5400	5400	5400	561
595	20231220	093200	207604830	5400	5410	5410	5400	392
596	20231220	093100	205488020	5410	5410	5410	5410	0
597	20231220	093000	205488020	5410	5420	5420	5410	225
598	20231220	092900	204268760	5420	5420	5420	5420	0
599	20231220	092800	204268760	5420	5420	5420	5420	1
600	20231220	092700	204263340	5420	5420	5420	5420	1
601	20231220	092600	204257920	5430	5430	5430	5430	16
602	20231220	092500	204171040	5430	5430	5430	5430	0
603	20231220	092400	204171040	5430	5430	5430	5430	219
604	20231220	092300	202981870	5420	5410	5420	5410	1171
605	20231220	092200	196635990	5420	5410	5420	5410	2660
606	20231220	092100	182244840	5400	5400	5400	5400	700
607	20231220	092000	178464840	5400	5400	5400	5400	0
608	20231220	091900	178464840	5400	5380	5400	5380	2374
609	20231220	091800	165654020	5390	5390	5390	5390	100
610	20231220	091700	165115020	5390	5400	5400	5390	227
611	20231220	091600	163891440	5400	5400	5400	5400	20
612	20231220	091500	163783440	5400	5400	5400	5400	0
613	20231220	091400	163783440	5400	5400	5400	5400	637
614	20231220	091300	160343640	5400	5390	5400	5390	2961
615	20231220	091200	144368850	5380	5380	5380	5370	2343
616	20231220	091100	131764610	5380	5380	5380	5380	0
617	20231220	091000	131764610	5380	5380	5380	5380	1005
618	20231220	090900	126357710	5380	5380	5380	5380	1
619	20231220	090800	126352330	5370	5370	5370	5370	0
620	20231220	090700	126352330	5370	5360	5370	5360	2165
621	20231220	090600	114731080	5350	5380	5400	5320	13493
622	20231220	090500	42563810	5370	5380	5380	5370	870
623	20231220	090400	37891880	5380	5380	5380	5380	394
624	20231220	090300	35772160	5390	5390	5390	5390	67
625	20231220	090200	35411030	5370	5370	5370	5370	0
626	20231220	090100	35411030	5370	5410	5410	5370	1346
627	20231220	090000	28182290	5370	5400	5400	5370	5226