KissMeData/040160/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192200	156443930	5770	5770	5770	5770	58
3	20231215	192100	156443930	5770	5770	5770	5770	0
4	20231215	192000	156443930	5770	5770	5770	5770	0
5	20231215	191900	156443930	5770	5770	5770	5770	0
6	20231215	191800	156443930	5770	5770	5770	5770	0
7	20231215	191700	156443930	5770	5770	5770	5770	0
8	20231215	191600	156443930	5770	5770	5770	5770	0
9	20231215	191500	156443930	5770	5770	5770	5770	0
10	20231215	191400	156443930	5770	5770	5770	5770	0
11	20231215	191300	156443930	5770	5770	5770	5770	0
12	20231215	191200	156443930	5770	5770	5770	5770	0
13	20231215	191100	156443930	5770	5770	5770	5770	0
14	20231215	191000	156443930	5770	5770	5770	5770	0
15	20231215	190900	156443930	5770	5770	5770	5770	0
16	20231215	190800	156443930	5770	5770	5770	5770	0
17	20231215	190700	156443930	5770	5770	5770	5770	0
18	20231215	190600	156443930	5770	5770	5770	5770	0
19	20231215	190500	156443930	5770	5770	5770	5770	0
20	20231215	190400	156443930	5770	5770	5770	5770	0
21	20231215	190300	156443930	5770	5770	5770	5770	0
22	20231215	190200	156443930	5770	5770	5770	5770	0
23	20231215	190100	156443930	5770	5770	5770	5770	0
24	20231215	190000	156443930	5770	5770	5770	5770	0
25	20231215	185900	156443930	5770	5770	5770	5770	0
26	20231215	185800	156443930	5770	5770	5770	5770	0
27	20231215	185700	156443930	5770	5770	5770	5770	0
28	20231215	185600	156443930	5770	5770	5770	5770	0
29	20231215	185500	156443930	5770	5770	5770	5770	0
30	20231215	185400	156443930	5770	5770	5770	5770	0
31	20231215	185300	156443930	5770	5770	5770	5770	0
32	20231215	185200	156443930	5770	5770	5770	5770	58
33	20231215	185100	156443930	5770	5770	5770	5770	0
34	20231215	185000	156443930	5770	5770	5770	5770	0
35	20231215	184900	156443930	5770	5770	5770	5770	0
36	20231215	184800	156443930	5770	5770	5770	5770	0
37	20231215	184700	156443930	5770	5770	5770	5770	0
38	20231215	184600	156443930	5770	5770	5770	5770	0
39	20231215	184500	156443930	5770	5770	5770	5770	0
40	20231215	184400	156443930	5770	5770	5770	5770	0
41	20231215	184300	156443930	5770	5770	5770	5770	0
42	20231215	184200	156443930	5770	5770	5770	5770	0
43	20231215	184100	156443930	5770	5770	5770	5770	0
44	20231215	184000	156443930	5770	5770	5770	5770	0
45	20231215	183900	156443930	5770	5770	5770	5770	0
46	20231215	183800	156443930	5770	5770	5770	5770	0
47	20231215	183700	156443930	5770	5770	5770	5770	0
48	20231215	183600	156443930	5770	5770	5770	5770	0
49	20231215	183500	156443930	5770	5770	5770	5770	0
50	20231215	183400	156443930	5770	5770	5770	5770	0
51	20231215	183300	156443930	5770	5770	5770	5770	0
52	20231215	183200	156443930	5770	5770	5770	5770	0
53	20231215	183100	156443930	5770	5770	5770	5770	0
54	20231215	183000	156443930	5770	5770	5770	5770	0
55	20231215	182900	156443930	5770	5770	5770	5770	0
56	20231215	182800	156443930	5770	5770	5770	5770	0
57	20231215	182700	156443930	5770	5770	5770	5770	0
58	20231215	182600	156443930	5770	5770	5770	5770	0
59	20231215	182500	156443930	5770	5770	5770	5770	0
60	20231215	182400	156443930	5770	5770	5770	5770	0
61	20231215	182300	156443930	5770	5770	5770	5770	0
62	20231215	182200	156443930	5770	5770	5770	5770	58
63	20231215	182100	156443930	5770	5770	5770	5770	0
64	20231215	182000	156443930	5770	5770	5770	5770	0
65	20231215	181900	156443930	5770	5770	5770	5770	0
66	20231215	181800	156443930	5770	5770	5770	5770	0
67	20231215	181700	156443930	5770	5770	5770	5770	0
68	20231215	181600	156443930	5770	5770	5770	5770	0
69	20231215	181500	156443930	5770	5770	5770	5770	0
70	20231215	181400	156443930	5770	5770	5770	5770	0
71	20231215	181300	156443930	5770	5770	5770	5770	0
72	20231215	181200	156443930	5770	5770	5770	5770	0
73	20231215	181100	156443930	5770	5770	5770	5770	0
74	20231215	181000	156443930	5770	5770	5770	5770	0
75	20231215	180900	156443930	5770	5770	5770	5770	0
76	20231215	180800	156443930	5770	5770	5770	5770	0
77	20231215	180700	156443930	5770	5770	5770	5770	0
78	20231215	180600	156443930	5770	5770	5770	5770	0
79	20231215	180500	156443930	5770	5770	5770	5770	0
80	20231215	180400	156443930	5770	5770	5770	5770	0
81	20231215	180300	156443930	5770	5770	5770	5770	0
82	20231215	180200	156443930	5770	5770	5770	5770	0
83	20231215	180100	156443930	5770	5770	5770	5770	0
84	20231215	180000	156443930	5770	5770	5770	5770	0
85	20231215	175900	156443930	5770	5770	5770	5770	0
86	20231215	175800	156443930	5770	5770	5770	5770	0
87	20231215	175700	156443930	5770	5770	5770	5770	0
88	20231215	175600	156443930	5770	5770	5770	5770	0
89	20231215	175500	156443930	5770	5770	5770	5770	0
90	20231215	175400	156443930	5770	5770	5770	5770	0
91	20231215	175300	156443930	5770	5770	5770	5770	0
92	20231215	175200	156443930	5770	5770	5770	5770	58
93	20231215	175100	156443930	5770	5770	5770	5770	0
94	20231215	175000	156443930	5770	5770	5770	5770	0
95	20231215	174900	156443930	5770	5770	5770	5770	0
96	20231215	174800	156443930	5770	5770	5770	5770	0
97	20231215	174700	156443930	5770	5770	5770	5770	0
98	20231215	174600	156443930	5770	5770	5770	5770	0
99	20231215	174500	156443930	5770	5770	5770	5770	0
100	20231215	174400	156443930	5770	5770	5770	5770	0
101	20231215	174300	156443930	5770	5770	5770	5770	0
102	20231215	174200	156443930	5770	5770	5770	5770	0
103	20231215	174100	156443930	5770	5770	5770	5770	0
104	20231215	174000	156443930	5770	5770	5770	5770	0
105	20231215	173900	156443930	5770	5770	5770	5770	0
106	20231215	173800	156443930	5770	5770	5770	5770	0
107	20231215	173700	156443930	5770	5770	5770	5770	0
108	20231215	173600	156443930	5770	5770	5770	5770	0
109	20231215	173500	156443930	5770	5770	5770	5770	0
110	20231215	173400	156443930	5770	5770	5770	5770	0
111	20231215	173300	156443930	5770	5770	5770	5770	0
112	20231215	173200	156443930	5770	5770	5770	5770	0
113	20231215	173100	156443930	5770	5770	5770	5770	0
114	20231215	173000	156443930	5770	5770	5770	5770	0
115	20231215	172900	156443930	5770	5770	5770	5770	0
116	20231215	172800	156443930	5770	5770	5770	5770	0
117	20231215	172700	156443930	5770	5770	5770	5770	0
118	20231215	172600	156443930	5770	5770	5770	5770	0
119	20231215	172500	156443930	5770	5770	5770	5770	0
120	20231215	172400	156443930	5770	5770	5770	5770	0
121	20231215	172300	156443930	5770	5770	5770	5770	0
122	20231215	172200	156443930	5770	5770	5770	5770	58
123	20231215	172100	156443930	5770	5770	5770	5770	0
124	20231215	172000	156443930	5770	5770	5770	5770	0
125	20231215	171900	156443930	5770	5770	5770	5770	0
126	20231215	171800	156443930	5770	5770	5770	5770	0
127	20231215	171700	156443930	5770	5770	5770	5770	0
128	20231215	171600	156443930	5770	5770	5770	5770	0
129	20231215	171500	156443930	5770	5770	5770	5770	0
130	20231215	171400	156443930	5770	5770	5770	5770	0
131	20231215	171300	156443930	5770	5770	5770	5770	0
132	20231215	171200	156443930	5770	5770	5770	5770	0
133	20231215	171100	156443930	5770	5770	5770	5770	0
134	20231215	171000	156443930	5770	5770	5770	5770	0
135	20231215	170900	156443930	5770	5770	5770	5770	0
136	20231215	170800	156443930	5770	5770	5770	5770	0
137	20231215	170700	156443930	5770	5770	5770	5770	0
138	20231215	170600	156443930	5770	5770	5770	5770	0
139	20231215	170500	156443930	5770	5770	5770	5770	0
140	20231215	170400	156443930	5770	5770	5770	5770	0
141	20231215	170300	156443930	5770	5770	5770	5770	0
142	20231215	170200	156443930	5770	5770	5770	5770	0
143	20231215	170100	156443930	5770	5770	5770	5770	0
144	20231215	170000	156443930	5770	5770	5770	5770	0
145	20231215	165900	156443930	5770	5770	5770	5770	0
146	20231215	165800	156443930	5770	5770	5770	5770	0
147	20231215	165700	156443930	5770	5770	5770	5770	0
148	20231215	165600	156443930	5770	5770	5770	5770	0
149	20231215	165500	156443930	5770	5770	5770	5770	0
150	20231215	165400	156443930	5770	5770	5770	5770	0
151	20231215	165300	156443930	5770	5770	5770	5770	0
152	20231215	165200	156443930	5770	5770	5770	5770	58
153	20231215	165100	156443930	5770	5770	5770	5770	0
154	20231215	165000	156443930	5770	5770	5770	5770	0
155	20231215	164900	156443930	5770	5770	5770	5770	0
156	20231215	164800	156443930	5770	5770	5770	5770	0
157	20231215	164700	156443930	5770	5770	5770	5770	0
158	20231215	164600	156443930	5770	5770	5770	5770	0
159	20231215	164500	156443930	5770	5770	5770	5770	0
160	20231215	164400	156443930	5770	5770	5770	5770	0
161	20231215	164300	156443930	5770	5770	5770	5770	0
162	20231215	164200	156443930	5770	5770	5770	5770	0
163	20231215	164100	156443930	5770	5770	5770	5770	0
164	20231215	164000	156443930	5770	5770	5770	5770	0
165	20231215	163900	156443930	5770	5770	5770	5770	0
166	20231215	163800	156443930	5770	5770	5770	5770	0
167	20231215	163700	156443930	5770	5770	5770	5770	0
168	20231215	163600	156443930	5770	5770	5770	5770	0
169	20231215	163500	156443930	5770	5770	5770	5770	0
170	20231215	163400	156443930	5770	5770	5770	5770	0
171	20231215	163300	156443930	5770	5770	5770	5770	0
172	20231215	163200	156443930	5770	5770	5770	5770	0
173	20231215	163100	156443930	5770	5770	5770	5770	0
174	20231215	163000	156443930	5770	5770	5770	5770	0
175	20231215	162900	156443930	5770	5770	5770	5770	0
176	20231215	162800	156443930	5770	5770	5770	5770	0
177	20231215	162700	156443930	5770	5770	5770	5770	0
178	20231215	162600	156443930	5770	5770	5770	5770	0
179	20231215	162500	156443930	5770	5770	5770	5770	0
180	20231215	162400	156443930	5770	5770	5770	5770	0
181	20231215	162300	156443930	5770	5770	5770	5770	0
182	20231215	162200	156443930	5770	5770	5770	5770	58
183	20231215	162100	156443930	5770	5770	5770	5770	0
184	20231215	162000	156443930	5770	5770	5770	5770	0
185	20231215	161900	156443930	5770	5770	5770	5770	0
186	20231215	161800	156443930	5770	5770	5770	5770	0
187	20231215	161700	156443930	5770	5770	5770	5770	0
188	20231215	161600	156443930	5770	5770	5770	5770	0
189	20231215	161500	156443930	5770	5770	5770	5770	0
190	20231215	161400	156443930	5770	5770	5770	5770	0
191	20231215	161300	156443930	5770	5770	5770	5770	0
192	20231215	161200	156443930	5770	5770	5770	5770	0
193	20231215	161100	156443930	5770	5770	5770	5770	0
194	20231215	161000	156443930	5770	5770	5770	5770	0
195	20231215	160900	156443930	5770	5770	5770	5770	0
196	20231215	160800	156443930	5770	5770	5770	5770	0
197	20231215	160700	156443930	5770	5770	5770	5770	0
198	20231215	160600	156443930	5770	5770	5770	5770	0
199	20231215	160500	156443930	5770	5770	5770	5770	0
200	20231215	160400	156443930	5770	5770	5770	5770	0
201	20231215	160300	156443930	5770	5770	5770	5770	0
202	20231215	160200	156443930	5770	5770	5770	5770	0
203	20231215	160100	156443930	5770	5770	5770	5770	0
204	20231215	160000	156443930	5770	5770	5770	5770	0
205	20231215	155900	156443930	5770	5770	5770	5770	0
206	20231215	155800	156443930	5770	5770	5770	5770	0
207	20231215	155700	156443930	5770	5770	5770	5770	0
208	20231215	155600	156443930	5770	5770	5770	5770	0
209	20231215	155500	156443930	5770	5770	5770	5770	0
210	20231215	155400	156443930	5770	5770	5770	5770	0
211	20231215	155300	156443930	5770	5770	5770	5770	0
212	20231215	155200	156443930	5770	5770	5770	5770	58
213	20231215	155100	156443930	5770	5770	5770	5770	0
214	20231215	155000	156443930	5770	5770	5770	5770	0
215	20231215	154900	156443930	5770	5770	5770	5770	0
216	20231215	154800	156443930	5770	5770	5770	5770	0
217	20231215	154700	156443930	5770	5770	5770	5770	0
218	20231215	154600	156443930	5770	5770	5770	5770	0
219	20231215	154500	156443930	5770	5770	5770	5770	0
220	20231215	154400	156443930	5770	5770	5770	5770	0
221	20231215	154300	156443930	5770	5770	5770	5770	0
222	20231215	154200	156443930	5770	5770	5770	5770	0
223	20231215	154100	156443930	5770	5770	5770	5770	0
224	20231215	154000	156443930	5770	5770	5770	5770	0
225	20231215	153900	156443930	5770	5770	5770	5770	0
226	20231215	153800	156443930	5770	5770	5770	5770	0
227	20231215	153700	156443930	5770	5770	5770	5770	0
228	20231215	153600	156443930	5770	5770	5770	5770	0
229	20231215	153500	156443930	5770	5770	5770	5770	0
230	20231215	153400	156443930	5770	5770	5770	5770	0
231	20231215	153300	156443930	5770	5770	5770	5770	0
232	20231215	153200	156443930	5770	5770	5770	5770	0
233	20231215	153100	156443930	5770	5770	5770	5770	0
234	20231215	153000	156443930	5770	5770	5770	5770	58
235	20231215	152900	156109270	5780	5780	5780	5780	0
236	20231215	152800	156109270	5780	5780	5780	5780	0
237	20231215	152700	156109270	5780	5780	5780	5780	0
238	20231215	152600	156109270	5780	5780	5780	5780	0
239	20231215	152500	156109270	5780	5780	5780	5780	0
240	20231215	152400	156109270	5780	5780	5780	5780	0
241	20231215	152300	156109270	5780	5780	5780	5780	0
242	20231215	152200	156109270	5780	5780	5780	5780	0
243	20231215	152100	156109270	5780	5780	5780	5780	0
244	20231215	152000	156109270	5780	5780	5780	5780	0
245	20231215	151900	156109270	5780	5780	5780	5780	23
246	20231215	151800	155976330	5780	5780	5780	5780	10
247	20231215	151700	155918530	5780	5780	5780	5780	0
248	20231215	151600	155918530	5780	5780	5780	5780	40
249	20231215	151500	155687330	5780	5780	5780	5780	193
250	20231215	151400	154571790	5790	5790	5790	5790	0
251	20231215	151300	154571790	5790	5790	5790	5790	0
252	20231215	151200	154571790	5790	5790	5790	5790	5
253	20231215	151100	154542840	5790	5790	5790	5790	10
254	20231215	151000	154484940	5780	5780	5780	5780	8
255	20231215	150900	154438700	5790	5790	5790	5790	25
256	20231215	150800	154293950	5790	5790	5790	5790	11
257	20231215	150700	154230260	5780	5780	5780	5780	3
258	20231215	150600	154212920	5780	5780	5780	5780	8
259	20231215	150500	154166680	5780	5780	5780	5780	28
260	20231215	150400	154004840	5780	5780	5780	5780	90
261	20231215	150300	153484640	5790	5790	5790	5790	47
262	20231215	150200	153212510	5790	5780	5790	5780	60
263	20231215	150100	152865120	5780	5780	5780	5780	0
264	20231215	150000	152865120	5780	5780	5780	5780	90
265	20231215	145900	152344920	5760	5760	5760	5760	0
266	20231215	145800	152344920	5760	5760	5760	5760	0
267	20231215	145700	152344920	5760	5760	5760	5760	0
268	20231215	145600	152344920	5760	5760	5760	5760	0
269	20231215	145500	152344920	5760	5760	5760	5760	0
270	20231215	145400	152344920	5760	5760	5760	5760	0
271	20231215	145300	152344920	5760	5760	5760	5760	0
272	20231215	145200	152344920	5760	5760	5760	5760	0
273	20231215	145100	152344920	5760	5760	5760	5760	0
274	20231215	145000	152344920	5760	5760	5760	5760	4
275	20231215	144900	152321880	5780	5770	5780	5770	343
276	20231215	144800	150341840	5750	5750	5750	5750	0
277	20231215	144700	150341840	5750	5750	5750	5750	0
278	20231215	144600	150341840	5750	5750	5750	5750	0
279	20231215	144500	150341840	5750	5750	5750	5750	3
280	20231215	144400	150324590	5760	5760	5760	5760	86
281	20231215	144300	149829230	5760	5760	5760	5760	0
282	20231215	144200	149829230	5760	5760	5760	5760	0
283	20231215	144100	149829230	5760	5760	5760	5760	0
284	20231215	144000	149829230	5760	5740	5760	5740	440
285	20231215	143900	147302830	5740	5740	5740	5740	0
286	20231215	143800	147302830	5740	5740	5740	5740	1
287	20231215	143700	147297090	5760	5760	5760	5760	3
288	20231215	143600	147279810	5760	5760	5760	5760	1
289	20231215	143500	147274050	5740	5740	5740	5740	16
290	20231215	143400	147182210	5770	5770	5770	5770	0
291	20231215	143300	147182210	5770	5770	5770	5770	0
292	20231215	143200	147182210	5770	5770	5770	5770	0
293	20231215	143100	147182210	5770	5770	5770	5770	0
294	20231215	143000	147182210	5770	5770	5770	5770	0
295	20231215	142900	147182210	5770	5770	5770	5770	0
296	20231215	142800	147182210	5770	5750	5770	5750	685
297	20231215	142700	143243260	5750	5750	5750	5750	88
298	20231215	142600	142737260	5750	5750	5750	5750	0
299	20231215	142500	142737260	5750	5750	5750	5750	0
300	20231215	142400	142737260	5750	5750	5750	5750	780
301	20231215	142300	138252260	5750	5750	5750	5750	0
302	20231215	142200	138252260	5750	5750	5750	5750	0
303	20231215	142100	138252260	5750	5750	5750	5750	0
304	20231215	142000	138252260	5750	5750	5750	5750	0
305	20231215	141900	138252260	5750	5750	5750	5750	0
306	20231215	141800	138252260	5750	5750	5750	5750	200
307	20231215	141700	137102260	5750	5750	5750	5750	0
308	20231215	141600	137102260	5750	5750	5750	5750	0
309	20231215	141500	137102260	5750	5760	5760	5750	27
310	20231215	141400	136947000	5770	5770	5770	5770	25
311	20231215	141300	136802750	5770	5770	5770	5770	0
312	20231215	141200	136802750	5770	5770	5770	5770	0
313	20231215	141100	136802750	5770	5770	5770	5770	8
314	20231215	141000	136756590	5770	5770	5770	5770	0
315	20231215	140900	136756590	5770	5770	5770	5770	91
316	20231215	140800	136231520	5770	5770	5770	5770	0
317	20231215	140700	136231520	5770	5770	5770	5770	1
318	20231215	140600	136225750	5750	5750	5750	5750	0
319	20231215	140500	136225750	5750	5750	5750	5750	0
320	20231215	140400	136225750	5750	5750	5750	5750	0
321	20231215	140300	136225750	5750	5750	5750	5750	37
322	20231215	140200	136013000	5770	5770	5770	5770	0
323	20231215	140100	136013000	5770	5770	5770	5770	0
324	20231215	140000	136013000	5770	5770	5770	5770	52
325	20231215	135900	135712960	5770	5770	5770	5770	0
326	20231215	135800	135712960	5770	5770	5770	5770	34
327	20231215	135700	135516780	5780	5780	5780	5770	11
328	20231215	135600	135453280	5780	5780	5790	5780	96
329	20231215	135500	134898390	5780	5780	5780	5780	8
330	20231215	135400	134852150	5790	5790	5790	5790	86
331	20231215	135300	134354210	5780	5780	5780	5780	11
332	20231215	135200	134290630	5780	5780	5780	5780	0
333	20231215	135100	134290630	5780	5780	5780	5780	52
334	20231215	135000	133990070	5790	5790	5790	5790	7
335	20231215	134900	133949540	5790	5790	5790	5790	0
336	20231215	134800	133949540	5790	5790	5790	5790	0
337	20231215	134700	133949540	5790	5790	5790	5790	1
338	20231215	134600	133943750	5770	5770	5770	5770	0
339	20231215	134500	133943750	5770	5770	5770	5770	5
340	20231215	134400	133914900	5780	5780	5780	5780	30
341	20231215	134300	133741500	5790	5780	5790	5780	168
342	20231215	134200	132768810	5780	5780	5780	5780	8
343	20231215	134100	132722570	5780	5780	5780	5780	8
344	20231215	134000	132676330	5780	5780	5780	5780	28
345	20231215	133900	132514490	5780	5770	5780	5770	88
346	20231215	133800	132006120	5780	5780	5780	5780	0
347	20231215	133700	132006120	5780	5780	5780	5780	142
348	20231215	133600	131185360	5780	5780	5780	5780	0
349	20231215	133500	131185360	5780	5780	5780	5780	0
350	20231215	133400	131185360	5780	5780	5780	5780	0
351	20231215	133300	131185360	5780	5780	5780	5780	0
352	20231215	133200	131185360	5780	5780	5780	5780	0
353	20231215	133100	131185360	5780	5780	5780	5780	0
354	20231215	133000	131185360	5780	5780	5780	5780	0
355	20231215	132900	131185360	5780	5780	5780	5780	0
356	20231215	132800	131185360	5780	5780	5780	5780	0
357	20231215	132700	131185360	5780	5760	5780	5750	28
358	20231215	132600	131024180	5770	5770	5770	5770	0
359	20231215	132500	131024180	5770	5770	5770	5770	0
360	20231215	132400	131024180	5770	5770	5770	5770	1
361	20231215	132300	131018410	5780	5780	5780	5780	0
362	20231215	132200	131018410	5780	5780	5780	5780	9
363	20231215	132100	130966390	5790	5780	5790	5780	499
364	20231215	132000	128079400	5790	5790	5790	5790	1
365	20231215	131900	128073610	5750	5760	5760	5750	100
366	20231215	131800	127497850	5760	5760	5760	5760	2
367	20231215	131700	127486330	5760	5760	5760	5760	0
368	20231215	131600	127486330	5760	5760	5760	5760	0
369	20231215	131500	127486330	5760	5760	5760	5760	0
370	20231215	131400	127486330	5760	5760	5760	5760	0
371	20231215	131300	127486330	5760	5760	5760	5760	0
372	20231215	131200	127486330	5760	5760	5760	5760	17
373	20231215	131100	127388410	5760	5760	5760	5760	0
374	20231215	131000	127388410	5760	5760	5760	5760	0
375	20231215	130900	127388410	5760	5760	5760	5760	0
376	20231215	130800	127388410	5760	5760	5760	5760	0
377	20231215	130700	127388410	5760	5760	5760	5760	0
378	20231215	130600	127388410	5760	5760	5760	5760	0
379	20231215	130500	127388410	5760	5760	5760	5760	0
380	20231215	130400	127388410	5760	5760	5760	5760	5
381	20231215	130300	127359610	5760	5760	5760	5760	0
382	20231215	130200	127359610	5760	5760	5760	5760	0
383	20231215	130100	127359610	5760	5760	5760	5760	0
384	20231215	130000	127359610	5760	5770	5770	5760	911
385	20231215	125900	122103180	5800	5770	5800	5770	25
386	20231215	125800	121958630	5800	5800	5800	5800	0
387	20231215	125700	121958630	5800	5800	5800	5800	0
388	20231215	125600	121958630	5800	5800	5800	5800	0
389	20231215	125500	121958630	5800	5800	5800	5800	0
390	20231215	125400	121958630	5800	5800	5800	5800	0
391	20231215	125300	121958630	5800	5800	5800	5800	0
392	20231215	125200	121958630	5800	5800	5800	5800	3
393	20231215	125100	121941230	5800	5800	5800	5800	0
394	20231215	125000	121941230	5800	5800	5800	5800	0
395	20231215	124900	121941230	5800	5800	5800	5800	8
396	20231215	124800	121894830	5800	5800	5800	5800	1
397	20231215	124700	121889030	5800	5800	5800	5800	0
398	20231215	124600	121889030	5800	5800	5800	5770	51
399	20231215	124500	121593610	5810	5810	5810	5810	0
400	20231215	124400	121593610	5810	5810	5810	5810	0
401	20231215	124300	121593610	5810	5810	5810	5810	0
402	20231215	124200	121593610	5810	5810	5810	5810	0
403	20231215	124100	121593610	5810	5810	5810	5810	0
404	20231215	124000	121593610	5810	5810	5810	5810	0
405	20231215	123900	121593610	5810	5810	5810	5810	0
406	20231215	123800	121593610	5810	5810	5810	5810	0
407	20231215	123700	121593610	5810	5800	5810	5800	341
408	20231215	123600	119613160	5800	5800	5800	5800	0
409	20231215	123500	119613160	5800	5800	5800	5800	1
410	20231215	123400	119607360	5770	5810	5810	5770	476
411	20231215	123300	116860400	5810	5810	5810	5810	0
412	20231215	123200	116860400	5810	5810	5810	5810	0
413	20231215	123100	116860400	5810	5810	5810	5810	0
414	20231215	123000	116860400	5810	5810	5810	5810	2
415	20231215	122900	116848780	5810	5810	5810	5810	60
416	20231215	122800	116500180	5810	5810	5810	5810	0
417	20231215	122700	116500180	5810	5810	5810	5810	0
418	20231215	122600	116500180	5810	5810	5810	5810	0
419	20231215	122500	116500180	5810	5810	5810	5810	0
420	20231215	122400	116500180	5810	5810	5810	5810	0
421	20231215	122300	116500180	5810	5810	5810	5810	0
422	20231215	122200	116500180	5810	5810	5810	5810	0
423	20231215	122100	116500180	5810	5810	5810	5810	0
424	20231215	122000	116500180	5810	5810	5810	5810	25
425	20231215	121900	116354930	5810	5810	5810	5810	0
426	20231215	121800	116354930	5810	5810	5810	5810	0
427	20231215	121700	116354930	5810	5810	5810	5810	0
428	20231215	121600	116354930	5810	5810	5810	5810	8
429	20231215	121500	116308450	5810	5810	5810	5810	0
430	20231215	121400	116308450	5810	5810	5810	5810	0
431	20231215	121300	116308450	5810	5810	5810	5810	85
432	20231215	121200	115814600	5820	5820	5820	5820	0
433	20231215	121100	115814600	5820	5820	5820	5820	9
434	20231215	121000	115762220	5820	5820	5820	5820	2
435	20231215	120900	115750580	5820	5820	5820	5820	134
436	20231215	120800	114970700	5820	5820	5820	5820	1
437	20231215	120700	114964880	5810	5810	5810	5810	84
438	20231215	120600	114476840	5810	5800	5810	5800	35
439	20231215	120500	114273500	5800	5790	5800	5790	93
440	20231215	120400	113734370	5800	5800	5800	5800	0
441	20231215	120300	113734370	5800	5780	5800	5780	520
442	20231215	120200	110718410	5730	5750	5750	5730	1000
443	20231215	120100	104979460	5800	5800	5800	5800	0
444	20231215	120000	104979460	5800	5800	5800	5800	0
445	20231215	115900	104979460	5800	5800	5800	5800	11
446	20231215	115800	104915660	5770	5770	5770	5770	0
447	20231215	115700	104915660	5770	5770	5770	5770	0
448	20231215	115600	104915660	5770	5770	5770	5770	0
449	20231215	115500	104915660	5770	5770	5770	5770	0
450	20231215	115400	104915660	5770	5770	5770	5770	0
451	20231215	115300	104915660	5770	5770	5770	5770	0
452	20231215	115200	104915660	5770	5770	5770	5770	0
453	20231215	115100	104915660	5770	5770	5770	5770	0
454	20231215	115000	104915660	5770	5760	5770	5740	844
455	20231215	114900	100062090	5760	5760	5760	5760	10
456	20231215	114800	100004490	5770	5770	5770	5770	0
457	20231215	114700	100004490	5770	5780	5780	5770	381
458	20231215	114600	97805640	5800	5800	5800	5800	1
459	20231215	114500	97799840	5780	5780	5780	5780	0
460	20231215	114400	97799840	5780	5780	5780	5780	0
461	20231215	114300	97799840	5780	5780	5780	5780	0
462	20231215	114200	97799840	5780	5780	5780	5780	0
463	20231215	114100	97799840	5780	5780	5780	5780	0
464	20231215	114000	97799840	5780	5790	5790	5780	1500
465	20231215	113900	89129650	5790	5790	5790	5790	8
466	20231215	113800	89083330	5790	5790	5790	5790	0
467	20231215	113700	89083330	5790	5790	5790	5790	0
468	20231215	113600	89083330	5790	5800	5800	5790	24
469	20231215	113500	88944140	5800	5800	5800	5800	0
470	20231215	113400	88944140	5800	5800	5800	5800	0
471	20231215	113300	88944140	5800	5800	5800	5800	86
472	20231215	113200	88445340	5800	5790	5800	5790	21
473	20231215	113100	88323550	5800	5800	5800	5800	0
474	20231215	113000	88323550	5800	5800	5800	5800	0
475	20231215	112900	88323550	5800	5800	5800	5800	0
476	20231215	112800	88323550	5800	5800	5800	5800	92
477	20231215	112700	87789950	5800	5800	5800	5800	9
478	20231215	112600	87737750	5790	5790	5790	5790	0
479	20231215	112500	87737750	5790	5780	5790	5780	588
480	20231215	112400	84336930	5770	5770	5770	5770	0
481	20231215	112300	84336930	5770	5770	5770	5770	0
482	20231215	112200	84336930	5770	5770	5770	5770	0
483	20231215	112100	84336930	5770	5770	5770	5770	0
484	20231215	112000	84336930	5770	5780	5780	5770	19
485	20231215	111900	84227200	5780	5780	5780	5780	42
486	20231215	111800	83984440	5790	5790	5790	5790	0
487	20231215	111700	83984440	5790	5790	5790	5790	130
488	20231215	111600	83231740	5790	5790	5790	5790	0
489	20231215	111500	83231740	5790	5790	5790	5790	0
490	20231215	111400	83231740	5790	5790	5790	5790	0
491	20231215	111300	83231740	5790	5790	5790	5790	0
492	20231215	111200	83231740	5790	5790	5790	5790	30
493	20231215	111100	83058040	5790	5790	5790	5790	0
494	20231215	111000	83058040	5790	5790	5790	5790	0
495	20231215	110900	83058040	5790	5790	5790	5790	11
496	20231215	110800	82994350	5790	5790	5790	5790	20
497	20231215	110700	82878550	5790	5790	5790	5790	0
498	20231215	110600	82878550	5790	5790	5790	5790	0
499	20231215	110500	82878550	5790	5790	5790	5790	1
500	20231215	110400	82872760	5780	5780	5780	5780	0
501	20231215	110300	82872760	5780	5780	5780	5780	0
502	20231215	110200	82872760	5780	5780	5780	5780	63
503	20231215	110100	82508620	5770	5770	5770	5770	0
504	20231215	110000	82508620	5770	5770	5770	5770	10
505	20231215	105900	82450920	5770	5770	5770	5770	276
506	20231215	105800	80858400	5770	5770	5770	5770	554
507	20231215	105700	77661820	5780	5780	5780	5780	0
508	20231215	105600	77661820	5780	5780	5780	5780	0
509	20231215	105500	77661820	5780	5780	5780	5780	71
510	20231215	105400	77251440	5790	5790	5790	5790	0
511	20231215	105300	77251440	5790	5790	5790	5790	90
512	20231215	105200	76730340	5800	5800	5800	5800	0
513	20231215	105100	76730340	5800	5800	5800	5800	0
514	20231215	105000	76730340	5800	5800	5800	5800	0
515	20231215	104900	76730340	5800	5800	5800	5800	0
516	20231215	104800	76730340	5800	5800	5800	5800	20
517	20231215	104700	76614340	5800	5800	5800	5800	0
518	20231215	104600	76614340	5800	5800	5800	5800	0
519	20231215	104500	76614340	5800	5800	5800	5800	0
520	20231215	104400	76614340	5800	5800	5800	5800	0
521	20231215	104300	76614340	5800	5800	5800	5800	0
522	20231215	104200	76614340	5800	5800	5800	5800	1
523	20231215	104100	76608540	5800	5800	5800	5800	0
524	20231215	104000	76608540	5800	5800	5800	5800	0
525	20231215	103900	76608540	5800	5800	5800	5800	172
526	20231215	103800	75610940	5780	5790	5790	5780	1000
527	20231215	103700	69830610	5790	5790	5790	5790	0
528	20231215	103600	69830610	5790	5800	5800	5790	85
529	20231215	103500	69338320	5800	5800	5800	5800	36
530	20231215	103400	69129520	5800	5800	5800	5800	0
531	20231215	103300	69129520	5800	5800	5800	5800	0
532	20231215	103200	69129520	5800	5800	5800	5800	16
533	20231215	103100	69036720	5800	5800	5800	5800	0
534	20231215	103000	69036720	5800	5800	5800	5800	0
535	20231215	102900	69036720	5800	5800	5800	5800	0
536	20231215	102800	69036720	5800	5800	5800	5800	35
537	20231215	102700	68833720	5800	5790	5800	5780	74
538	20231215	102600	68405340	5790	5790	5790	5790	0
539	20231215	102500	68405340	5790	5790	5790	5790	1
540	20231215	102400	68399550	5780	5780	5780	5780	0
541	20231215	102300	68399550	5780	5780	5780	5780	0
542	20231215	102200	68399550	5780	5780	5780	5780	0
543	20231215	102100	68399550	5780	5780	5780	5780	0
544	20231215	102000	68399550	5780	5800	5800	5780	505
545	20231215	101900	65475930	5820	5820	5820	5820	11
546	20231215	101800	65411910	5830	5830	5830	5830	0
547	20231215	101700	65411910	5830	5830	5830	5830	0
548	20231215	101600	65411910	5830	5830	5830	5830	0
549	20231215	101500	65411910	5830	5830	5830	5830	78
550	20231215	101400	64957170	5830	5830	5830	5830	0
551	20231215	101300	64957170	5830	5830	5830	5830	0
552	20231215	101200	64957170	5830	5830	5830	5830	1
553	20231215	101100	64951340	5830	5830	5830	5830	10
554	20231215	101000	64893040	5830	5830	5830	5830	0
555	20231215	100900	64893040	5830	5830	5830	5830	6
556	20231215	100800	64858060	5800	5800	5800	5800	197
557	20231215	100700	63715460	5830	5820	5830	5820	167
558	20231215	100600	62742250	5820	5820	5820	5820	0
559	20231215	100500	62742250	5820	5820	5820	5820	3
560	20231215	100400	62724790	5820	5810	5820	5810	8
561	20231215	100300	62678300	5800	5800	5800	5800	20
562	20231215	100200	62562300	5810	5800	5810	5800	30
563	20231215	100100	62388120	5800	5800	5800	5800	1
564	20231215	100000	62382320	5780	5780	5780	5780	10
565	20231215	095900	62324520	5830	5830	5830	5830	0
566	20231215	095800	62324520	5830	5830	5830	5830	0
567	20231215	095700	62324520	5830	5830	5830	5830	85
568	20231215	095600	61828970	5830	5830	5830	5830	0
569	20231215	095500	61828970	5830	5830	5830	5830	0
570	20231215	095400	61828970	5830	5830	5830	5830	0
571	20231215	095300	61828970	5830	5830	5830	5830	0
572	20231215	095200	61828970	5830	5830	5830	5830	0
573	20231215	095100	61828970	5830	5830	5830	5830	0
574	20231215	095000	61828970	5830	5830	5830	5830	0
575	20231215	094900	61828970	5830	5830	5830	5830	0
576	20231215	094800	61828970	5830	5830	5830	5830	1
577	20231215	094700	61823140	5790	5790	5790	5790	0
578	20231215	094600	61823140	5790	5790	5790	5790	0
579	20231215	094500	61823140	5790	5820	5840	5790	323
580	20231215	094400	59948880	5790	5810	5810	5790	181
581	20231215	094300	58900150	5840	5840	5840	5840	0
582	20231215	094200	58900150	5840	5840	5840	5840	0
583	20231215	094100	58900150	5840	5820	5840	5810	381
584	20231215	094000	56685510	5840	5840	5840	5840	0
585	20231215	093900	56685510	5840	5840	5840	5840	1
586	20231215	093800	56679670	5820	5840	5840	5820	310
587	20231215	093700	54875270	5850	5850	5850	5850	0
588	20231215	093600	54875270	5850	5850	5850	5850	0
589	20231215	093500	54875270	5850	5850	5850	5850	0
590	20231215	093400	54875270	5850	5850	5850	5850	0
591	20231215	093300	54875270	5850	5850	5850	5850	0
592	20231215	093200	54875270	5850	5850	5850	5850	100
593	20231215	093100	54290270	5850	5830	5850	5830	1543
594	20231215	093000	45294560	5850	5850	5850	5850	11
595	20231215	092900	45230210	5850	5850	5850	5850	4
596	20231215	092800	45206810	5830	5830	5830	5830	600
597	20231215	092700	41708810	5840	5840	5840	5840	1000
598	20231215	092600	35868810	5840	5840	5840	5840	2
599	20231215	092500	35857130	5880	5880	5880	5880	6
600	20231215	092400	35821850	5830	5840	5880	5830	401
601	20231215	092300	33475870	5840	5840	5840	5840	127
602	20231215	092200	32734190	5850	5810	5850	5810	1886
603	20231215	092100	21750700	5810	5820	5820	5810	814
604	20231215	092000	17019280	5820	5820	5820	5820	10
605	20231215	091900	16961080	5810	5810	5810	5810	40
606	20231215	091800	16728680	5800	5800	5800	5800	100
607	20231215	091700	16148680	5820	5820	5820	5820	0
608	20231215	091600	16148680	5820	5820	5820	5820	183
609	20231215	091500	15083620	5820	5820	5820	5820	77
610	20231215	091400	14635480	5820	5820	5820	5820	1
611	20231215	091300	14629660	5800	5810	5810	5800	302
612	20231215	091200	12876040	5800	5790	5800	5790	4
613	20231215	091100	12852850	5780	5760	5790	5750	1051
614	20231215	091000	6801180	5780	5750	5780	5750	267
615	20231215	090900	5263110	5750	5750	5750	5750	27
616	20231215	090800	5107860	5740	5740	5740	5740	0
617	20231215	090700	5107860	5740	5750	5750	5740	11
618	20231215	090600	5044710	5780	5780	5780	5780	0
619	20231215	090500	5044710	5780	5770	5780	5770	476
620	20231215	090400	2295470	5780	5780	5780	5780	1
621	20231215	090300	2289690	5780	5780	5780	5780	1
622	20231215	090200	2283910	5780	5720	5780	5720	9
623	20231215	090100	2232370	5750	5770	5780	5720	49
624	20231215	090000	1950520	5720	5720	5720	5720	120