KissMeData/171010/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202500	198617630	5340	5340	5340	5340	353
3	20231219	202400	198617630	5340	5340	5340	5340	0
4	20231219	202300	198617630	5340	5340	5340	5340	0
5	20231219	202200	198617630	5340	5340	5340	5340	0
6	20231219	202100	198617630	5340	5340	5340	5340	0
7	20231219	202000	198617630	5340	5340	5340	5340	0
8	20231219	201900	198617630	5340	5340	5340	5340	0
9	20231219	201800	198617630	5340	5340	5340	5340	0
10	20231219	201700	198617630	5340	5340	5340	5340	0
11	20231219	201600	198617630	5340	5340	5340	5340	0
12	20231219	201500	198617630	5340	5340	5340	5340	0
13	20231219	201400	198617630	5340	5340	5340	5340	0
14	20231219	201300	198617630	5340	5340	5340	5340	0
15	20231219	201200	198617630	5340	5340	5340	5340	0
16	20231219	201100	198617630	5340	5340	5340	5340	0
17	20231219	201000	198617630	5340	5340	5340	5340	0
18	20231219	200900	198617630	5340	5340	5340	5340	0
19	20231219	200800	198617630	5340	5340	5340	5340	0
20	20231219	200700	198617630	5340	5340	5340	5340	0
21	20231219	200600	198617630	5340	5340	5340	5340	0
22	20231219	200500	198617630	5340	5340	5340	5340	0
23	20231219	200400	198617630	5340	5340	5340	5340	0
24	20231219	200300	198617630	5340	5340	5340	5340	0
25	20231219	200200	198617630	5340	5340	5340	5340	0
26	20231219	200100	198617630	5340	5340	5340	5340	0
27	20231219	200000	198617630	5340	5340	5340	5340	0
28	20231219	195900	198617630	5340	5340	5340	5340	0
29	20231219	195800	198617630	5340	5340	5340	5340	0
30	20231219	195700	198617630	5340	5340	5340	5340	0
31	20231219	195600	198617630	5340	5340	5340	5340	0
32	20231219	195500	198617630	5340	5340	5340	5340	353
33	20231219	195400	198617630	5340	5340	5340	5340	0
34	20231219	195300	198617630	5340	5340	5340	5340	0
35	20231219	195200	198617630	5340	5340	5340	5340	0
36	20231219	195100	198617630	5340	5340	5340	5340	0
37	20231219	195000	198617630	5340	5340	5340	5340	0
38	20231219	194900	198617630	5340	5340	5340	5340	0
39	20231219	194800	198617630	5340	5340	5340	5340	0
40	20231219	194700	198617630	5340	5340	5340	5340	0
41	20231219	194600	198617630	5340	5340	5340	5340	0
42	20231219	194500	198617630	5340	5340	5340	5340	0
43	20231219	194400	198617630	5340	5340	5340	5340	0
44	20231219	194300	198617630	5340	5340	5340	5340	0
45	20231219	194200	198617630	5340	5340	5340	5340	0
46	20231219	194100	198617630	5340	5340	5340	5340	0
47	20231219	194000	198617630	5340	5340	5340	5340	0
48	20231219	193900	198617630	5340	5340	5340	5340	0
49	20231219	193800	198617630	5340	5340	5340	5340	0
50	20231219	193700	198617630	5340	5340	5340	5340	0
51	20231219	193600	198617630	5340	5340	5340	5340	0
52	20231219	193500	198617630	5340	5340	5340	5340	0
53	20231219	193400	198617630	5340	5340	5340	5340	0
54	20231219	193300	198617630	5340	5340	5340	5340	0
55	20231219	193200	198617630	5340	5340	5340	5340	0
56	20231219	193100	198617630	5340	5340	5340	5340	0
57	20231219	193000	198617630	5340	5340	5340	5340	0
58	20231219	192900	198617630	5340	5340	5340	5340	0
59	20231219	192800	198617630	5340	5340	5340	5340	0
60	20231219	192700	198617630	5340	5340	5340	5340	0
61	20231219	192600	198617630	5340	5340	5340	5340	0
62	20231219	192500	198617630	5340	5340	5340	5340	353
63	20231219	192400	198617630	5340	5340	5340	5340	0
64	20231219	192300	198617630	5340	5340	5340	5340	0
65	20231219	192200	198617630	5340	5340	5340	5340	0
66	20231219	192100	198617630	5340	5340	5340	5340	0
67	20231219	192000	198617630	5340	5340	5340	5340	0
68	20231219	191900	198617630	5340	5340	5340	5340	0
69	20231219	191800	198617630	5340	5340	5340	5340	0
70	20231219	191700	198617630	5340	5340	5340	5340	0
71	20231219	191600	198617630	5340	5340	5340	5340	0
72	20231219	191500	198617630	5340	5340	5340	5340	0
73	20231219	191400	198617630	5340	5340	5340	5340	0
74	20231219	191300	198617630	5340	5340	5340	5340	0
75	20231219	191200	198617630	5340	5340	5340	5340	0
76	20231219	191100	198617630	5340	5340	5340	5340	0
77	20231219	191000	198617630	5340	5340	5340	5340	0
78	20231219	190900	198617630	5340	5340	5340	5340	0
79	20231219	190800	198617630	5340	5340	5340	5340	0
80	20231219	190700	198617630	5340	5340	5340	5340	0
81	20231219	190600	198617630	5340	5340	5340	5340	0
82	20231219	190500	198617630	5340	5340	5340	5340	0
83	20231219	190400	198617630	5340	5340	5340	5340	0
84	20231219	190300	198617630	5340	5340	5340	5340	0
85	20231219	190200	198617630	5340	5340	5340	5340	0
86	20231219	190100	198617630	5340	5340	5340	5340	0
87	20231219	190000	198617630	5340	5340	5340	5340	0
88	20231219	185900	198617630	5340	5340	5340	5340	0
89	20231219	185800	198617630	5340	5340	5340	5340	0
90	20231219	185700	198617630	5340	5340	5340	5340	0
91	20231219	185600	198617630	5340	5340	5340	5340	0
92	20231219	185500	198617630	5340	5340	5340	5340	353
93	20231219	185400	198617630	5340	5340	5340	5340	0
94	20231219	185300	198617630	5340	5340	5340	5340	0
95	20231219	185200	198617630	5340	5340	5340	5340	0
96	20231219	185100	198617630	5340	5340	5340	5340	0
97	20231219	185000	198617630	5340	5340	5340	5340	0
98	20231219	184900	198617630	5340	5340	5340	5340	0
99	20231219	184800	198617630	5340	5340	5340	5340	0
100	20231219	184700	198617630	5340	5340	5340	5340	0
101	20231219	184600	198617630	5340	5340	5340	5340	0
102	20231219	184500	198617630	5340	5340	5340	5340	0
103	20231219	184400	198617630	5340	5340	5340	5340	0
104	20231219	184300	198617630	5340	5340	5340	5340	0
105	20231219	184200	198617630	5340	5340	5340	5340	0
106	20231219	184100	198617630	5340	5340	5340	5340	0
107	20231219	184000	198617630	5340	5340	5340	5340	0
108	20231219	183900	198617630	5340	5340	5340	5340	0
109	20231219	183800	198617630	5340	5340	5340	5340	0
110	20231219	183700	198617630	5340	5340	5340	5340	0
111	20231219	183600	198617630	5340	5340	5340	5340	0
112	20231219	183500	198617630	5340	5340	5340	5340	0
113	20231219	183400	198617630	5340	5340	5340	5340	0
114	20231219	183300	198617630	5340	5340	5340	5340	0
115	20231219	183200	198617630	5340	5340	5340	5340	0
116	20231219	183100	198617630	5340	5340	5340	5340	0
117	20231219	183000	198617630	5340	5340	5340	5340	0
118	20231219	182900	198617630	5340	5340	5340	5340	0
119	20231219	182800	198617630	5340	5340	5340	5340	0
120	20231219	182700	198617630	5340	5340	5340	5340	0
121	20231219	182600	198617630	5340	5340	5340	5340	0
122	20231219	182500	198617630	5340	5340	5340	5340	353
123	20231219	182400	198617630	5340	5340	5340	5340	0
124	20231219	182300	198617630	5340	5340	5340	5340	0
125	20231219	182200	198617630	5340	5340	5340	5340	0
126	20231219	182100	198617630	5340	5340	5340	5340	0
127	20231219	182000	198617630	5340	5340	5340	5340	0
128	20231219	181900	198617630	5340	5340	5340	5340	0
129	20231219	181800	198617630	5340	5340	5340	5340	0
130	20231219	181700	198617630	5340	5340	5340	5340	0
131	20231219	181600	198617630	5340	5340	5340	5340	0
132	20231219	181500	198617630	5340	5340	5340	5340	0
133	20231219	181400	198617630	5340	5340	5340	5340	0
134	20231219	181300	198617630	5340	5340	5340	5340	0
135	20231219	181200	198617630	5340	5340	5340	5340	0
136	20231219	181100	198617630	5340	5340	5340	5340	0
137	20231219	181000	198617630	5340	5340	5340	5340	0
138	20231219	180900	198617630	5340	5340	5340	5340	0
139	20231219	180800	198617630	5340	5340	5340	5340	0
140	20231219	180700	198617630	5340	5340	5340	5340	0
141	20231219	180600	198617630	5340	5340	5340	5340	0
142	20231219	180500	198617630	5340	5340	5340	5340	0
143	20231219	180400	198617630	5340	5340	5340	5340	0
144	20231219	180300	198617630	5340	5340	5340	5340	0
145	20231219	180200	198617630	5340	5340	5340	5340	0
146	20231219	180100	198617630	5340	5340	5340	5340	0
147	20231219	180000	198617630	5340	5340	5340	5340	0
148	20231219	175900	198617630	5340	5340	5340	5340	0
149	20231219	175800	198617630	5340	5340	5340	5340	0
150	20231219	175700	198617630	5340	5340	5340	5340	0
151	20231219	175600	198617630	5340	5340	5340	5340	0
152	20231219	175500	198617630	5340	5340	5340	5340	353
153	20231219	175400	198617630	5340	5340	5340	5340	0
154	20231219	175300	198617630	5340	5340	5340	5340	0
155	20231219	175200	198617630	5340	5340	5340	5340	0
156	20231219	175100	198617630	5340	5340	5340	5340	0
157	20231219	175000	198617630	5340	5340	5340	5340	0
158	20231219	174900	198617630	5340	5340	5340	5340	0
159	20231219	174800	198617630	5340	5340	5340	5340	0
160	20231219	174700	198617630	5340	5340	5340	5340	0
161	20231219	174600	198617630	5340	5340	5340	5340	0
162	20231219	174500	198617630	5340	5340	5340	5340	0
163	20231219	174400	198617630	5340	5340	5340	5340	0
164	20231219	174300	198617630	5340	5340	5340	5340	0
165	20231219	174200	198617630	5340	5340	5340	5340	0
166	20231219	174100	198617630	5340	5340	5340	5340	0
167	20231219	174000	198617630	5340	5340	5340	5340	0
168	20231219	173900	198617630	5340	5340	5340	5340	0
169	20231219	173800	198617630	5340	5340	5340	5340	0
170	20231219	173700	198617630	5340	5340	5340	5340	0
171	20231219	173600	198617630	5340	5340	5340	5340	0
172	20231219	173500	198617630	5340	5340	5340	5340	0
173	20231219	173400	198617630	5340	5340	5340	5340	0
174	20231219	173300	198617630	5340	5340	5340	5340	0
175	20231219	173200	198617630	5340	5340	5340	5340	0
176	20231219	173100	198617630	5340	5340	5340	5340	0
177	20231219	173000	198617630	5340	5340	5340	5340	0
178	20231219	172900	198617630	5340	5340	5340	5340	0
179	20231219	172800	198617630	5340	5340	5340	5340	0
180	20231219	172700	198617630	5340	5340	5340	5340	0
181	20231219	172600	198617630	5340	5340	5340	5340	0
182	20231219	172500	198617630	5340	5340	5340	5340	353
183	20231219	172400	198617630	5340	5340	5340	5340	0
184	20231219	172300	198617630	5340	5340	5340	5340	0
185	20231219	172200	198617630	5340	5340	5340	5340	0
186	20231219	172100	198617630	5340	5340	5340	5340	0
187	20231219	172000	198617630	5340	5340	5340	5340	0
188	20231219	171900	198617630	5340	5340	5340	5340	0
189	20231219	171800	198617630	5340	5340	5340	5340	0
190	20231219	171700	198617630	5340	5340	5340	5340	0
191	20231219	171600	198617630	5340	5340	5340	5340	0
192	20231219	171500	198617630	5340	5340	5340	5340	0
193	20231219	171400	198617630	5340	5340	5340	5340	0
194	20231219	171300	198617630	5340	5340	5340	5340	0
195	20231219	171200	198617630	5340	5340	5340	5340	0
196	20231219	171100	198617630	5340	5340	5340	5340	0
197	20231219	171000	198617630	5340	5340	5340	5340	0
198	20231219	170900	198617630	5340	5340	5340	5340	0
199	20231219	170800	198617630	5340	5340	5340	5340	0
200	20231219	170700	198617630	5340	5340	5340	5340	0
201	20231219	170600	198617630	5340	5340	5340	5340	0
202	20231219	170500	198617630	5340	5340	5340	5340	0
203	20231219	170400	198617630	5340	5340	5340	5340	0
204	20231219	170300	198617630	5340	5340	5340	5340	0
205	20231219	170200	198617630	5340	5340	5340	5340	0
206	20231219	170100	198617630	5340	5340	5340	5340	0
207	20231219	170000	198617630	5340	5340	5340	5340	0
208	20231219	165900	198617630	5340	5340	5340	5340	0
209	20231219	165800	198617630	5340	5340	5340	5340	0
210	20231219	165700	198617630	5340	5340	5340	5340	0
211	20231219	165600	198617630	5340	5340	5340	5340	0
212	20231219	165500	198617630	5340	5340	5340	5340	353
213	20231219	165400	198617630	5340	5340	5340	5340	0
214	20231219	165300	198617630	5340	5340	5340	5340	0
215	20231219	165200	198617630	5340	5340	5340	5340	0
216	20231219	165100	198617630	5340	5340	5340	5340	0
217	20231219	165000	198617630	5340	5340	5340	5340	0
218	20231219	164900	198617630	5340	5340	5340	5340	0
219	20231219	164800	198617630	5340	5340	5340	5340	0
220	20231219	164700	198617630	5340	5340	5340	5340	0
221	20231219	164600	198617630	5340	5340	5340	5340	0
222	20231219	164500	198617630	5340	5340	5340	5340	0
223	20231219	164400	198617630	5340	5340	5340	5340	0
224	20231219	164300	198617630	5340	5340	5340	5340	0
225	20231219	164200	198617630	5340	5340	5340	5340	0
226	20231219	164100	198617630	5340	5340	5340	5340	0
227	20231219	164000	198617630	5340	5340	5340	5340	0
228	20231219	163900	198617630	5340	5340	5340	5340	0
229	20231219	163800	198617630	5340	5340	5340	5340	0
230	20231219	163700	198617630	5340	5340	5340	5340	0
231	20231219	163600	198617630	5340	5340	5340	5340	0
232	20231219	163500	198617630	5340	5340	5340	5340	0
233	20231219	163400	198617630	5340	5340	5340	5340	0
234	20231219	163300	198617630	5340	5340	5340	5340	0
235	20231219	163200	198617630	5340	5340	5340	5340	0
236	20231219	163100	198617630	5340	5340	5340	5340	0
237	20231219	163000	198617630	5340	5340	5340	5340	0
238	20231219	162900	198617630	5340	5340	5340	5340	0
239	20231219	162800	198617630	5340	5340	5340	5340	0
240	20231219	162700	198617630	5340	5340	5340	5340	0
241	20231219	162600	198617630	5340	5340	5340	5340	0
242	20231219	162500	198617630	5340	5340	5340	5340	353
243	20231219	162400	198617630	5340	5340	5340	5340	0
244	20231219	162300	198617630	5340	5340	5340	5340	0
245	20231219	162200	198617630	5340	5340	5340	5340	0
246	20231219	162100	198617630	5340	5340	5340	5340	0
247	20231219	162000	198617630	5340	5340	5340	5340	0
248	20231219	161900	198617630	5340	5340	5340	5340	0
249	20231219	161800	198617630	5340	5340	5340	5340	0
250	20231219	161700	198617630	5340	5340	5340	5340	0
251	20231219	161600	198617630	5340	5340	5340	5340	0
252	20231219	161500	198617630	5340	5340	5340	5340	0
253	20231219	161400	198617630	5340	5340	5340	5340	0
254	20231219	161300	198617630	5340	5340	5340	5340	0
255	20231219	161200	198617630	5340	5340	5340	5340	0
256	20231219	161100	198617630	5340	5340	5340	5340	0
257	20231219	161000	198617630	5340	5340	5340	5340	0
258	20231219	160900	198617630	5340	5340	5340	5340	0
259	20231219	160800	198617630	5340	5340	5340	5340	0
260	20231219	160700	198617630	5340	5340	5340	5340	0
261	20231219	160600	198617630	5340	5340	5340	5340	0
262	20231219	160500	198617630	5340	5340	5340	5340	0
263	20231219	160400	198617630	5340	5340	5340	5340	0
264	20231219	160300	198617630	5340	5340	5340	5340	0
265	20231219	160200	198617630	5340	5340	5340	5340	0
266	20231219	160100	198617630	5340	5340	5340	5340	0
267	20231219	160000	198617630	5340	5340	5340	5340	0
268	20231219	155900	198617630	5340	5340	5340	5340	0
269	20231219	155800	198617630	5340	5340	5340	5340	0
270	20231219	155700	198617630	5340	5340	5340	5340	0
271	20231219	155600	198617630	5340	5340	5340	5340	0
272	20231219	155500	198617630	5340	5340	5340	5340	353
273	20231219	155400	198617630	5340	5340	5340	5340	0
274	20231219	155300	198617630	5340	5340	5340	5340	0
275	20231219	155200	198617630	5340	5340	5340	5340	0
276	20231219	155100	198617630	5340	5340	5340	5340	0
277	20231219	155000	198617630	5340	5340	5340	5340	0
278	20231219	154900	198617630	5340	5340	5340	5340	0
279	20231219	154800	198617630	5340	5340	5340	5340	0
280	20231219	154700	198617630	5340	5340	5340	5340	0
281	20231219	154600	198617630	5340	5340	5340	5340	0
282	20231219	154500	198617630	5340	5340	5340	5340	0
283	20231219	154400	198617630	5340	5340	5340	5340	0
284	20231219	154300	198617630	5340	5340	5340	5340	0
285	20231219	154200	198617630	5340	5340	5340	5340	0
286	20231219	154100	198617630	5340	5340	5340	5340	0
287	20231219	154000	198617630	5340	5340	5340	5340	0
288	20231219	153900	198617630	5340	5340	5340	5340	0
289	20231219	153800	198617630	5340	5340	5340	5340	0
290	20231219	153700	198617630	5340	5340	5340	5340	0
291	20231219	153600	198617630	5340	5340	5340	5340	0
292	20231219	153500	198617630	5340	5340	5340	5340	0
293	20231219	153400	198617630	5340	5340	5340	5340	0
294	20231219	153300	198617630	5340	5340	5340	5340	0
295	20231219	153200	198617630	5340	5340	5340	5340	0
296	20231219	153100	198617630	5340	5340	5340	5340	0
297	20231219	153000	198617630	5340	5340	5340	5340	353
298	20231219	152900	196732610	5340	5340	5340	5340	0
299	20231219	152800	196732610	5340	5340	5340	5340	0
300	20231219	152700	196732610	5340	5340	5340	5340	0
301	20231219	152600	196732610	5340	5340	5340	5340	0
302	20231219	152500	196732610	5340	5340	5340	5340	0
303	20231219	152400	196732610	5340	5340	5340	5340	0
304	20231219	152300	196732610	5340	5340	5340	5340	0
305	20231219	152200	196732610	5340	5340	5340	5340	0
306	20231219	152100	196732610	5340	5340	5340	5340	0
307	20231219	152000	196732610	5340	5340	5340	5340	0
308	20231219	151900	196732610	5340	5330	5340	5290	80
309	20231219	151800	196309010	5340	5340	5340	5340	28
310	20231219	151700	196159490	5340	5340	5340	5340	9
311	20231219	151600	196111430	5350	5350	5350	5350	1
312	20231219	151500	196106080	5280	5280	5360	5280	3155
313	20231219	151400	179275500	5300	5300	5300	5300	0
314	20231219	151300	179275500	5300	5300	5300	5300	0
315	20231219	151200	179275500	5300	5300	5300	5300	30
316	20231219	151100	179116500	5300	5300	5300	5300	0
317	20231219	151000	179116500	5300	5280	5300	5280	445
318	20231219	150900	176766820	5280	5280	5280	5280	239
319	20231219	150800	175504900	5300	5300	5300	5300	0
320	20231219	150700	175504900	5300	5300	5300	5300	60
321	20231219	150600	175186900	5320	5320	5320	5320	0
322	20231219	150500	175186900	5320	5320	5320	5320	5
323	20231219	150400	175160300	5320	5320	5320	5320	253
324	20231219	150300	173814340	5320	5320	5320	5320	0
325	20231219	150200	173814340	5320	5320	5320	5320	0
326	20231219	150100	173814340	5320	5320	5320	5320	0
327	20231219	150000	173814340	5320	5320	5320	5320	0
328	20231219	145900	173814340	5320	5320	5320	5320	0
329	20231219	145800	173814340	5320	5320	5320	5320	13
330	20231219	145700	173745180	5320	5320	5320	5320	0
331	20231219	145600	173745180	5320	5320	5320	5320	0
332	20231219	145500	173745180	5320	5320	5320	5320	0
333	20231219	145400	173745180	5320	5320	5320	5320	0
334	20231219	145300	173745180	5320	5320	5320	5320	0
335	20231219	145200	173745180	5320	5320	5320	5320	0
336	20231219	145100	173745180	5320	5320	5320	5320	5
337	20231219	145000	173718580	5300	5300	5300	5300	0
338	20231219	144900	173718580	5300	5300	5300	5300	9
339	20231219	144800	173670880	5310	5310	5310	5310	0
340	20231219	144700	173670880	5310	5310	5310	5310	0
341	20231219	144600	173670880	5310	5310	5310	5310	0
342	20231219	144500	173670880	5310	5320	5320	5310	503
343	20231219	144400	170999920	5320	5320	5320	5320	10
344	20231219	144300	170946720	5300	5300	5300	5300	0
345	20231219	144200	170946720	5300	5300	5300	5300	10
346	20231219	144100	170893720	5320	5320	5320	5320	0
347	20231219	144000	170893720	5320	5320	5320	5320	0
348	20231219	143900	170893720	5320	5320	5320	5320	0
349	20231219	143800	170893720	5320	5320	5320	5320	14
350	20231219	143700	170819240	5320	5320	5320	5320	40
351	20231219	143600	170606440	5300	5300	5300	5300	210
352	20231219	143500	169493440	5300	5300	5300	5300	30
353	20231219	143400	169334440	5320	5320	5320	5320	0
354	20231219	143300	169334440	5320	5320	5320	5320	0
355	20231219	143200	169334440	5320	5320	5320	5320	0
356	20231219	143100	169334440	5320	5320	5320	5320	0
357	20231219	143000	169334440	5320	5310	5320	5310	3
358	20231219	142900	169318500	5310	5310	5310	5310	0
359	20231219	142800	169318500	5310	5310	5310	5310	0
360	20231219	142700	169318500	5310	5310	5310	5310	20
361	20231219	142600	169212300	5330	5330	5330	5330	0
362	20231219	142500	169212300	5330	5290	5330	5290	165
363	20231219	142400	168335410	5330	5330	5330	5330	0
364	20231219	142300	168335410	5330	5330	5330	5330	10
365	20231219	142200	168282110	5330	5330	5330	5330	0
366	20231219	142100	168282110	5330	5330	5330	5330	0
367	20231219	142000	168282110	5330	5330	5330	5330	725
368	20231219	141900	164417860	5320	5320	5320	5320	93
369	20231219	141800	163923100	5320	5320	5320	5320	0
370	20231219	141700	163923100	5320	5320	5320	5320	500
371	20231219	141600	161263100	5320	5320	5320	5320	0
372	20231219	141500	161263100	5320	5310	5320	5310	250
373	20231219	141400	159934590	5310	5310	5310	5310	350
374	20231219	141300	158076090	5310	5310	5310	5310	0
375	20231219	141200	158076090	5310	5310	5310	5310	1
376	20231219	141100	158070780	5280	5280	5280	5280	0
377	20231219	141000	158070780	5280	5280	5280	5280	100
378	20231219	140900	157542780	5280	5280	5280	5280	196
379	20231219	140800	156507900	5270	5280	5280	5270	124
380	20231219	140700	155854380	5280	5300	5310	5280	2001
381	20231219	140600	145285070	5300	5300	5300	5300	9
382	20231219	140500	145237370	5300	5300	5300	5300	1
383	20231219	140400	145232070	5310	5310	5310	5310	2
384	20231219	140300	145221450	5310	5310	5310	5310	0
385	20231219	140200	145221450	5310	5310	5310	5310	42
386	20231219	140100	144998430	5310	5310	5310	5310	10
387	20231219	140000	144945330	5310	5310	5310	5310	1
388	20231219	135900	144940020	5310	5310	5310	5310	0
389	20231219	135800	144940020	5310	5310	5310	5310	108
390	20231219	135700	144366540	5310	5310	5310	5310	0
391	20231219	135600	144366540	5310	5310	5310	5310	5
392	20231219	135500	144339990	5310	5280	5310	5280	4
393	20231219	135400	144318780	5300	5300	5300	5300	0
394	20231219	135300	144318780	5300	5300	5300	5300	3
395	20231219	135200	144302880	5300	5300	5300	5300	0
396	20231219	135100	144302880	5300	5300	5300	5300	0
397	20231219	135000	144302880	5300	5300	5300	5300	0
398	20231219	134900	144302880	5300	5300	5300	5300	0
399	20231219	134800	144302880	5300	5300	5300	5300	0
400	20231219	134700	144302880	5300	5300	5300	5300	0
401	20231219	134600	144302880	5300	5300	5300	5300	0
402	20231219	134500	144302880	5300	5300	5300	5300	0
403	20231219	134400	144302880	5300	5300	5300	5300	0
404	20231219	134300	144302880	5300	5300	5300	5300	34
405	20231219	134200	144122680	5300	5300	5300	5300	16
406	20231219	134100	144037880	5300	5300	5300	5300	0
407	20231219	134000	144037880	5300	5320	5320	5300	194
408	20231219	133900	143007800	5330	5330	5330	5330	0
409	20231219	133800	143007800	5330	5330	5330	5330	0
410	20231219	133700	143007800	5330	5330	5330	5330	0
411	20231219	133600	143007800	5330	5330	5330	5330	0
412	20231219	133500	143007800	5330	5330	5330	5330	0
413	20231219	133400	143007800	5330	5330	5330	5330	0
414	20231219	133300	143007800	5330	5330	5330	5330	0
415	20231219	133200	143007800	5330	5330	5330	5330	0
416	20231219	133100	143007800	5330	5330	5330	5330	0
417	20231219	133000	143007800	5330	5330	5330	5330	0
418	20231219	132900	143007800	5330	5330	5330	5330	0
419	20231219	132800	143007800	5330	5330	5330	5330	0
420	20231219	132700	143007800	5330	5330	5330	5330	2
421	20231219	132600	142997140	5330	5330	5330	5330	2
422	20231219	132500	142986480	5330	5330	5330	5330	0
423	20231219	132400	142986480	5330	5330	5330	5330	0
424	20231219	132300	142986480	5330	5320	5330	5320	6
425	20231219	132200	142954530	5320	5320	5320	5320	0
426	20231219	132100	142954530	5320	5320	5320	5320	300
427	20231219	132000	141358530	5320	5320	5320	5320	0
428	20231219	131900	141358530	5320	5320	5320	5320	0
429	20231219	131800	141358530	5320	5320	5320	5320	0
430	20231219	131700	141358530	5320	5320	5320	5320	0
431	20231219	131600	141358530	5320	5320	5320	5320	0
432	20231219	131500	141358530	5320	5320	5320	5320	0
433	20231219	131400	141358530	5320	5320	5320	5320	0
434	20231219	131300	141358530	5320	5320	5320	5320	8
435	20231219	131200	141315970	5330	5330	5330	5330	0
436	20231219	131100	141315970	5330	5330	5330	5330	0
437	20231219	131000	141315970	5330	5330	5330	5330	1
438	20231219	130900	141310640	5330	5330	5330	5330	0
439	20231219	130800	141310640	5330	5330	5330	5330	5
440	20231219	130700	141283990	5330	5330	5330	5330	15
441	20231219	130600	141204040	5330	5330	5330	5330	0
442	20231219	130500	141204040	5330	5330	5330	5330	0
443	20231219	130400	141204040	5330	5330	5330	5330	0
444	20231219	130300	141204040	5330	5330	5330	5330	0
445	20231219	130200	141204040	5330	5330	5330	5330	2
446	20231219	130100	141193380	5330	5330	5330	5330	0
447	20231219	130000	141193380	5330	5330	5330	5330	0
448	20231219	125900	141193380	5330	5330	5330	5330	0
449	20231219	125800	141193380	5330	5330	5330	5330	0
450	20231219	125700	141193380	5330	5330	5330	5330	1
451	20231219	125600	141188050	5320	5320	5320	5320	0
452	20231219	125500	141188050	5320	5320	5320	5320	1
453	20231219	125400	141182730	5320	5320	5320	5320	0
454	20231219	125300	141182730	5320	5320	5320	5320	42
455	20231219	125200	140959290	5320	5320	5320	5320	0
456	20231219	125100	140959290	5320	5320	5320	5320	2
457	20231219	125000	140948650	5320	5320	5320	5320	1
458	20231219	124900	140943330	5290	5300	5300	5290	135
459	20231219	124800	140229130	5320	5320	5320	5320	0
460	20231219	124700	140229130	5320	5320	5320	5320	0
461	20231219	124600	140229130	5320	5320	5320	5320	0
462	20231219	124500	140229130	5320	5320	5320	5320	5
463	20231219	124400	140202530	5300	5300	5300	5300	0
464	20231219	124300	140202530	5300	5300	5300	5300	22
465	20231219	124200	140085930	5300	5300	5300	5300	417
466	20231219	124100	137875830	5290	5290	5290	5290	13
467	20231219	124000	137807060	5300	5300	5300	5300	0
468	20231219	123900	137807060	5300	5300	5300	5300	0
469	20231219	123800	137807060	5300	5300	5300	5300	0
470	20231219	123700	137807060	5300	5300	5300	5300	0
471	20231219	123600	137807060	5300	5300	5300	5300	0
472	20231219	123500	137807060	5300	5300	5300	5300	0
473	20231219	123400	137807060	5300	5300	5300	5300	0
474	20231219	123300	137807060	5300	5300	5300	5300	0
475	20231219	123200	137807060	5300	5310	5310	5300	1561
476	20231219	123100	129528300	5310	5310	5310	5310	0
477	20231219	123000	129528300	5310	5310	5310	5310	0
478	20231219	122900	129528300	5310	5310	5310	5310	0
479	20231219	122800	129528300	5310	5310	5310	5310	0
480	20231219	122700	129528300	5310	5320	5320	5310	50
481	20231219	122600	129262700	5320	5320	5320	5320	0
482	20231219	122500	129262700	5320	5320	5320	5320	3
483	20231219	122400	129246740	5330	5330	5330	5330	0
484	20231219	122300	129246740	5330	5330	5330	5330	0
485	20231219	122200	129246740	5330	5330	5330	5330	0
486	20231219	122100	129246740	5330	5330	5330	5330	0
487	20231219	122000	129246740	5330	5330	5330	5330	11
488	20231219	121900	129188110	5310	5310	5310	5310	0
489	20231219	121800	129188110	5310	5310	5310	5310	0
490	20231219	121700	129188110	5310	5310	5310	5310	0
491	20231219	121600	129188110	5310	5330	5340	5310	649
492	20231219	121500	125727760	5330	5330	5330	5330	120
493	20231219	121400	125088160	5330	5330	5330	5330	1
494	20231219	121300	125082830	5310	5310	5310	5310	0
495	20231219	121200	125082830	5310	5330	5330	5310	101
496	20231219	121100	124544520	5310	5310	5320	5310	676
497	20231219	121000	120948240	5310	5300	5310	5300	1327
498	20231219	120900	113903020	5290	5290	5290	5290	1
499	20231219	120800	113897730	5290	5290	5290	5290	37
500	20231219	120700	113702000	5280	5280	5280	5280	5482
501	20231219	120600	84757040	5280	5280	5280	5280	0
502	20231219	120500	84757040	5280	5280	5280	5280	0
503	20231219	120400	84757040	5280	5280	5280	5280	1
504	20231219	120300	84751760	5280	5280	5280	5280	0
505	20231219	120200	84751760	5280	5280	5280	5280	0
506	20231219	120100	84751760	5280	5280	5280	5280	1
507	20231219	120000	84746480	5260	5260	5260	5260	0
508	20231219	115900	84746480	5260	5270	5270	5260	539
509	20231219	115800	81910210	5270	5270	5270	5270	0
510	20231219	115700	81910210	5270	5270	5270	5270	0
511	20231219	115600	81910210	5270	5270	5270	5270	351
512	20231219	115500	80060440	5270	5270	5270	5270	0
513	20231219	115400	80060440	5270	5270	5270	5270	0
514	20231219	115300	80060440	5270	5270	5270	5270	0
515	20231219	115200	80060440	5270	5270	5270	5270	84
516	20231219	115100	79617760	5280	5280	5280	5280	0
517	20231219	115000	79617760	5280	5280	5280	5280	0
518	20231219	114900	79617760	5280	5280	5280	5280	0
519	20231219	114800	79617760	5280	5280	5280	5280	0
520	20231219	114700	79617760	5280	5280	5280	5280	0
521	20231219	114600	79617760	5280	5280	5280	5280	0
522	20231219	114500	79617760	5280	5270	5280	5270	509
523	20231219	114400	76935320	5280	5280	5280	5280	0
524	20231219	114300	76935320	5280	5280	5280	5280	0
525	20231219	114200	76935320	5280	5280	5280	5280	0
526	20231219	114100	76935320	5280	5280	5280	5280	0
527	20231219	114000	76935320	5280	5280	5280	5280	1
528	20231219	113900	76930040	5270	5280	5280	5270	37
529	20231219	113800	76735040	5270	5270	5270	5270	0
530	20231219	113700	76735040	5270	5280	5280	5270	4
531	20231219	113600	76713940	5270	5270	5270	5270	0
532	20231219	113500	76713940	5270	5270	5270	5270	0
533	20231219	113400	76713940	5270	5270	5270	5270	0
534	20231219	113300	76713940	5270	5270	5270	5270	0
535	20231219	113200	76713940	5270	5270	5270	5270	1200
536	20231219	113100	70389940	5270	5270	5270	5270	0
537	20231219	113000	70389940	5270	5270	5270	5270	0
538	20231219	112900	70389940	5270	5270	5270	5270	0
539	20231219	112800	70389940	5270	5270	5270	5270	0
540	20231219	112700	70389940	5270	5270	5270	5270	0
541	20231219	112600	70389940	5270	5270	5270	5270	0
542	20231219	112500	70389940	5270	5270	5270	5270	0
543	20231219	112400	70389940	5270	5270	5270	5270	0
544	20231219	112300	70389940	5270	5270	5270	5270	0
545	20231219	112200	70389940	5270	5270	5270	5270	0
546	20231219	112100	70389940	5270	5270	5270	5270	0
547	20231219	112000	70389940	5270	5270	5270	5270	4
548	20231219	111900	70368860	5290	5290	5290	5290	0
549	20231219	111800	70368860	5290	5290	5290	5290	0
550	20231219	111700	70368860	5290	5300	5300	5290	5
551	20231219	111600	70342390	5260	5300	5300	5260	3
552	20231219	111500	70326570	5270	5300	5300	5270	2119
553	20231219	111400	59147030	5280	5280	5280	5280	0
554	20231219	111300	59147030	5280	5280	5280	5280	0
555	20231219	111200	59147030	5280	5280	5280	5280	0
556	20231219	111100	59147030	5280	5290	5290	5280	126
557	20231219	111000	58481000	5300	5300	5300	5300	0
558	20231219	110900	58481000	5300	5300	5300	5300	84
559	20231219	110800	58035800	5290	5290	5290	5290	0
560	20231219	110700	58035800	5290	5290	5290	5290	209
561	20231219	110600	56930190	5290	5290	5290	5290	0
562	20231219	110500	56930190	5290	5290	5290	5290	0
563	20231219	110400	56930190	5290	5290	5290	5290	0
564	20231219	110300	56930190	5290	5290	5290	5290	2
565	20231219	110200	56919610	5280	5290	5290	5280	48
566	20231219	110100	56666160	5290	5290	5290	5290	1
567	20231219	110000	56660870	5300	5300	5300	5300	0
568	20231219	105900	56660870	5300	5300	5300	5300	0
569	20231219	105800	56660870	5300	5300	5300	5300	0
570	20231219	105700	56660870	5300	5300	5300	5300	0
571	20231219	105600	56660870	5300	5300	5300	5300	0
572	20231219	105500	56660870	5300	5300	5300	5300	0
573	20231219	105400	56660870	5300	5300	5300	5300	0
574	20231219	105300	56660870	5300	5300	5300	5300	0
575	20231219	105200	56660870	5300	5280	5300	5280	261
576	20231219	105100	55282730	5280	5300	5300	5280	244
577	20231219	105000	53994370	5280	5280	5280	5280	100
578	20231219	104900	53466370	5300	5300	5300	5300	0
579	20231219	104800	53466370	5300	5300	5300	5300	0
580	20231219	104700	53466370	5300	5300	5300	5300	2
581	20231219	104600	53455770	5280	5280	5280	5280	0
582	20231219	104500	53455770	5280	5280	5280	5280	0
583	20231219	104400	53455770	5280	5280	5280	5280	15
584	20231219	104300	53376570	5290	5290	5290	5290	0
585	20231219	104200	53376570	5290	5290	5300	5290	6
586	20231219	104100	53344810	5300	5290	5300	5290	5
587	20231219	104000	53318320	5300	5300	5300	5300	2
588	20231219	103900	53307720	5300	5300	5300	5300	0
589	20231219	103800	53307720	5300	5300	5300	5300	1
590	20231219	103700	53302420	5280	5280	5280	5280	0
591	20231219	103600	53302420	5280	5280	5280	5280	0
592	20231219	103500	53302420	5280	5280	5280	5280	10
593	20231219	103400	53249620	5280	5280	5280	5280	0
594	20231219	103300	53249620	5280	5280	5280	5280	14
595	20231219	103200	53175700	5280	5290	5290	5280	59
596	20231219	103100	52863910	5280	5280	5280	5280	0
597	20231219	103000	52863910	5280	5280	5280	5280	0
598	20231219	102900	52863910	5280	5280	5280	5280	200
599	20231219	102800	51807910	5280	5290	5290	5280	53
600	20231219	102700	51527840	5300	5290	5300	5290	32
601	20231219	102600	51358250	5280	5280	5280	5280	0
602	20231219	102500	51358250	5280	5280	5280	5280	10
603	20231219	102400	51305450	5280	5280	5280	5280	0
604	20231219	102300	51305450	5280	5280	5280	5280	0
605	20231219	102200	51305450	5280	5280	5280	5280	0
606	20231219	102100	51305450	5280	5280	5280	5280	0
607	20231219	102000	51305450	5280	5280	5280	5280	3
608	20231219	101900	51289610	5280	5290	5290	5280	231
609	20231219	101800	50069830	5310	5310	5310	5310	0
610	20231219	101700	50069830	5310	5310	5310	5310	0
611	20231219	101600	50069830	5310	5310	5310	5310	0
612	20231219	101500	50069830	5310	5310	5310	5310	0
613	20231219	101400	50069830	5310	5310	5310	5310	0
614	20231219	101300	50069830	5310	5310	5310	5310	0
615	20231219	101200	50069830	5310	5310	5310	5310	10
616	20231219	101100	50016730	5310	5310	5310	5310	10
617	20231219	101000	49963630	5320	5320	5320	5320	0
618	20231219	100900	49963630	5320	5320	5320	5320	2
619	20231219	100800	49952990	5320	5300	5320	5300	5
620	20231219	100700	49926450	5280	5280	5280	5280	0
621	20231219	100600	49926450	5280	5280	5280	5280	3
622	20231219	100500	49910610	5280	5280	5280	5280	0
623	20231219	100400	49910610	5280	5280	5280	5280	20
624	20231219	100300	49805010	5300	5300	5300	5300	295
625	20231219	100200	48241510	5300	5300	5300	5300	5
626	20231219	100100	48215010	5280	5280	5280	5280	2
627	20231219	100000	48204450	5300	5300	5300	5300	0
628	20231219	095900	48204450	5300	5280	5300	5280	6
629	20231219	095800	48172720	5270	5280	5280	5270	14
630	20231219	095700	48098830	5280	5270	5280	5270	3
631	20231219	095600	48083000	5260	5260	5260	5260	150
632	20231219	095500	47294000	5260	5280	5280	5260	111
633	20231219	095400	46709690	5290	5290	5290	5290	10
634	20231219	095300	46656790	5290	5310	5310	5210	4505
635	20231219	095200	22990370	5330	5330	5330	5330	0
636	20231219	095100	22990370	5330	5330	5330	5330	0
637	20231219	095000	22990370	5330	5330	5330	5330	0
638	20231219	094900	22990370	5330	5330	5330	5330	2
639	20231219	094800	22979710	5330	5320	5330	5320	34
640	20231219	094700	22798610	5330	5330	5330	5330	3
641	20231219	094600	22782620	5330	5330	5330	5330	0
642	20231219	094500	22782620	5330	5330	5330	5330	0
643	20231219	094400	22782620	5330	5330	5330	5330	1
644	20231219	094300	22777290	5330	5290	5330	5290	53
645	20231219	094200	22496880	5290	5300	5300	5290	260
646	20231219	094100	21121100	5330	5330	5330	5330	100
647	20231219	094000	20588100	5330	5330	5330	5330	4
648	20231219	093900	20566780	5320	5300	5320	5300	435
649	20231219	093800	18261140	5300	5300	5300	5300	0
650	20231219	093700	18261140	5300	5290	5300	5280	71
651	20231219	093600	17885720	5300	5300	5300	5300	100
652	20231219	093500	17355720	5300	5300	5300	5300	5
653	20231219	093400	17329220	5300	5300	5300	5300	1
654	20231219	093300	17323920	5290	5280	5290	5280	15
655	20231219	093200	17244690	5300	5300	5300	5300	0
656	20231219	093100	17244690	5300	5300	5300	5300	0
657	20231219	093000	17244690	5300	5300	5300	5300	0
658	20231219	092900	17244690	5300	5290	5300	5280	59
659	20231219	092800	16932840	5300	5300	5300	5300	0
660	20231219	092700	16932840	5300	5300	5300	5300	0
661	20231219	092600	16932840	5300	5300	5300	5300	100
662	20231219	092500	16402840	5300	5290	5300	5290	2
663	20231219	092400	16392250	5300	5300	5300	5300	4
664	20231219	092300	16371050	5270	5270	5270	5270	0
665	20231219	092200	16371050	5270	5270	5270	5270	101
666	20231219	092100	15838780	5270	5270	5270	5270	80
667	20231219	092000	15417180	5300	5300	5300	5300	0
668	20231219	091900	15417180	5300	5300	5300	5300	50
669	20231219	091800	15152180	5300	5300	5300	5300	200
670	20231219	091700	14092180	5300	5300	5300	5300	0
671	20231219	091600	14092180	5300	5300	5300	5300	0
672	20231219	091500	14092180	5300	5300	5300	5300	0
673	20231219	091400	14092180	5300	5280	5300	5270	152
674	20231219	091300	13291010	5280	5300	5300	5280	525
675	20231219	091200	10518970	5280	5290	5290	5280	99
676	20231219	091100	9996240	5280	5280	5280	5280	12
677	20231219	091000	9932880	5290	5290	5290	5290	165
678	20231219	090900	9060030	5300	5340	5340	5300	107
679	20231219	090800	8492770	5340	5290	5340	5290	110
680	20231219	090700	7908770	5290	5310	5310	5290	578
681	20231219	090600	4846330	5350	5340	5350	5340	111
682	20231219	090500	4252490	5350	5350	5350	5350	1
683	20231219	090400	4247140	5360	5310	5360	5310	101
684	20231219	090300	3705830	5360	5330	5360	5330	28
685	20231219	090200	3556320	5300	5300	5300	5300	0
686	20231219	090100	3556320	5300	5320	5320	5300	186
687	20231219	090000	2570500	5300	5300	5300	5300	485