KissMeData/040160/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192100	175947690	5770	5770	5770	5770	253
3	20231221	192000	175947690	5770	5770	5770	5770	0
4	20231221	191900	175947690	5770	5770	5770	5770	0
5	20231221	191800	175947690	5770	5770	5770	5770	0
6	20231221	191700	175947690	5770	5770	5770	5770	0
7	20231221	191600	175947690	5770	5770	5770	5770	0
8	20231221	191500	175947690	5770	5770	5770	5770	0
9	20231221	191400	175947690	5770	5770	5770	5770	0
10	20231221	191300	175947690	5770	5770	5770	5770	0
11	20231221	191200	175947690	5770	5770	5770	5770	0
12	20231221	191100	175947690	5770	5770	5770	5770	0
13	20231221	191000	175947690	5770	5770	5770	5770	0
14	20231221	190900	175947690	5770	5770	5770	5770	0
15	20231221	190800	175947690	5770	5770	5770	5770	0
16	20231221	190700	175947690	5770	5770	5770	5770	0
17	20231221	190600	175947690	5770	5770	5770	5770	0
18	20231221	190500	175947690	5770	5770	5770	5770	0
19	20231221	190400	175947690	5770	5770	5770	5770	0
20	20231221	190300	175947690	5770	5770	5770	5770	0
21	20231221	190200	175947690	5770	5770	5770	5770	0
22	20231221	190100	175947690	5770	5770	5770	5770	0
23	20231221	190000	175947690	5770	5770	5770	5770	0
24	20231221	185900	175947690	5770	5770	5770	5770	0
25	20231221	185800	175947690	5770	5770	5770	5770	0
26	20231221	185700	175947690	5770	5770	5770	5770	0
27	20231221	185600	175947690	5770	5770	5770	5770	0
28	20231221	185500	175947690	5770	5770	5770	5770	0
29	20231221	185400	175947690	5770	5770	5770	5770	0
30	20231221	185300	175947690	5770	5770	5770	5770	0
31	20231221	185200	175947690	5770	5770	5770	5770	0
32	20231221	185100	175947690	5770	5770	5770	5770	253
33	20231221	185000	175947690	5770	5770	5770	5770	0
34	20231221	184900	175947690	5770	5770	5770	5770	0
35	20231221	184800	175947690	5770	5770	5770	5770	0
36	20231221	184700	175947690	5770	5770	5770	5770	0
37	20231221	184600	175947690	5770	5770	5770	5770	0
38	20231221	184500	175947690	5770	5770	5770	5770	0
39	20231221	184400	175947690	5770	5770	5770	5770	0
40	20231221	184300	175947690	5770	5770	5770	5770	0
41	20231221	184200	175947690	5770	5770	5770	5770	0
42	20231221	184100	175947690	5770	5770	5770	5770	0
43	20231221	184000	175947690	5770	5770	5770	5770	0
44	20231221	183900	175947690	5770	5770	5770	5770	0
45	20231221	183800	175947690	5770	5770	5770	5770	0
46	20231221	183700	175947690	5770	5770	5770	5770	0
47	20231221	183600	175947690	5770	5770	5770	5770	0
48	20231221	183500	175947690	5770	5770	5770	5770	0
49	20231221	183400	175947690	5770	5770	5770	5770	0
50	20231221	183300	175947690	5770	5770	5770	5770	0
51	20231221	183200	175947690	5770	5770	5770	5770	0
52	20231221	183100	175947690	5770	5770	5770	5770	0
53	20231221	183000	175947690	5770	5770	5770	5770	0
54	20231221	182900	175947690	5770	5770	5770	5770	0
55	20231221	182800	175947690	5770	5770	5770	5770	0
56	20231221	182700	175947690	5770	5770	5770	5770	0
57	20231221	182600	175947690	5770	5770	5770	5770	0
58	20231221	182500	175947690	5770	5770	5770	5770	0
59	20231221	182400	175947690	5770	5770	5770	5770	0
60	20231221	182300	175947690	5770	5770	5770	5770	0
61	20231221	182200	175947690	5770	5770	5770	5770	0
62	20231221	182100	175947690	5770	5770	5770	5770	253
63	20231221	182000	175947690	5770	5770	5770	5770	0
64	20231221	181900	175947690	5770	5770	5770	5770	0
65	20231221	181800	175947690	5770	5770	5770	5770	0
66	20231221	181700	175947690	5770	5770	5770	5770	0
67	20231221	181600	175947690	5770	5770	5770	5770	0
68	20231221	181500	175947690	5770	5770	5770	5770	0
69	20231221	181400	175947690	5770	5770	5770	5770	0
70	20231221	181300	175947690	5770	5770	5770	5770	0
71	20231221	181200	175947690	5770	5770	5770	5770	0
72	20231221	181100	175947690	5770	5770	5770	5770	0
73	20231221	181000	175947690	5770	5770	5770	5770	0
74	20231221	180900	175947690	5770	5770	5770	5770	0
75	20231221	180800	175947690	5770	5770	5770	5770	0
76	20231221	180700	175947690	5770	5770	5770	5770	0
77	20231221	180600	175947690	5770	5770	5770	5770	0
78	20231221	180500	175947690	5770	5770	5770	5770	0
79	20231221	180400	175947690	5770	5770	5770	5770	0
80	20231221	180300	175947690	5770	5770	5770	5770	0
81	20231221	180200	175947690	5770	5770	5770	5770	0
82	20231221	180100	175947690	5770	5770	5770	5770	0
83	20231221	180000	175947690	5770	5770	5770	5770	0
84	20231221	175900	175947690	5770	5770	5770	5770	0
85	20231221	175800	175947690	5770	5770	5770	5770	0
86	20231221	175700	175947690	5770	5770	5770	5770	0
87	20231221	175600	175947690	5770	5770	5770	5770	0
88	20231221	175500	175947690	5770	5770	5770	5770	0
89	20231221	175400	175947690	5770	5770	5770	5770	0
90	20231221	175300	175947690	5770	5770	5770	5770	0
91	20231221	175200	175947690	5770	5770	5770	5770	0
92	20231221	175100	175947690	5770	5770	5770	5770	253
93	20231221	175000	175947690	5770	5770	5770	5770	0
94	20231221	174900	175947690	5770	5770	5770	5770	0
95	20231221	174800	175947690	5770	5770	5770	5770	0
96	20231221	174700	175947690	5770	5770	5770	5770	0
97	20231221	174600	175947690	5770	5770	5770	5770	0
98	20231221	174500	175947690	5770	5770	5770	5770	0
99	20231221	174400	175947690	5770	5770	5770	5770	0
100	20231221	174300	175947690	5770	5770	5770	5770	0
101	20231221	174200	175947690	5770	5770	5770	5770	0
102	20231221	174100	175947690	5770	5770	5770	5770	0
103	20231221	174000	175947690	5770	5770	5770	5770	0
104	20231221	173900	175947690	5770	5770	5770	5770	0
105	20231221	173800	175947690	5770	5770	5770	5770	0
106	20231221	173700	175947690	5770	5770	5770	5770	0
107	20231221	173600	175947690	5770	5770	5770	5770	0
108	20231221	173500	175947690	5770	5770	5770	5770	0
109	20231221	173400	175947690	5770	5770	5770	5770	0
110	20231221	173300	175947690	5770	5770	5770	5770	0
111	20231221	173200	175947690	5770	5770	5770	5770	0
112	20231221	173100	175947690	5770	5770	5770	5770	0
113	20231221	173000	175947690	5770	5770	5770	5770	0
114	20231221	172900	175947690	5770	5770	5770	5770	0
115	20231221	172800	175947690	5770	5770	5770	5770	0
116	20231221	172700	175947690	5770	5770	5770	5770	0
117	20231221	172600	175947690	5770	5770	5770	5770	0
118	20231221	172500	175947690	5770	5770	5770	5770	0
119	20231221	172400	175947690	5770	5770	5770	5770	0
120	20231221	172300	175947690	5770	5770	5770	5770	0
121	20231221	172200	175947690	5770	5770	5770	5770	0
122	20231221	172100	175947690	5770	5770	5770	5770	253
123	20231221	172000	175947690	5770	5770	5770	5770	0
124	20231221	171900	175947690	5770	5770	5770	5770	0
125	20231221	171800	175947690	5770	5770	5770	5770	0
126	20231221	171700	175947690	5770	5770	5770	5770	0
127	20231221	171600	175947690	5770	5770	5770	5770	0
128	20231221	171500	175947690	5770	5770	5770	5770	0
129	20231221	171400	175947690	5770	5770	5770	5770	0
130	20231221	171300	175947690	5770	5770	5770	5770	0
131	20231221	171200	175947690	5770	5770	5770	5770	0
132	20231221	171100	175947690	5770	5770	5770	5770	0
133	20231221	171000	175947690	5770	5770	5770	5770	0
134	20231221	170900	175947690	5770	5770	5770	5770	0
135	20231221	170800	175947690	5770	5770	5770	5770	0
136	20231221	170700	175947690	5770	5770	5770	5770	0
137	20231221	170600	175947690	5770	5770	5770	5770	0
138	20231221	170500	175947690	5770	5770	5770	5770	0
139	20231221	170400	175947690	5770	5770	5770	5770	0
140	20231221	170300	175947690	5770	5770	5770	5770	0
141	20231221	170200	175947690	5770	5770	5770	5770	0
142	20231221	170100	175947690	5770	5770	5770	5770	0
143	20231221	170000	175947690	5770	5770	5770	5770	0
144	20231221	165900	175947690	5770	5770	5770	5770	0
145	20231221	165800	175947690	5770	5770	5770	5770	0
146	20231221	165700	175947690	5770	5770	5770	5770	0
147	20231221	165600	175947690	5770	5770	5770	5770	0
148	20231221	165500	175947690	5770	5770	5770	5770	0
149	20231221	165400	175947690	5770	5770	5770	5770	0
150	20231221	165300	175947690	5770	5770	5770	5770	0
151	20231221	165200	175947690	5770	5770	5770	5770	0
152	20231221	165100	175947690	5770	5770	5770	5770	253
153	20231221	165000	175947690	5770	5770	5770	5770	0
154	20231221	164900	175947690	5770	5770	5770	5770	0
155	20231221	164800	175947690	5770	5770	5770	5770	0
156	20231221	164700	175947690	5770	5770	5770	5770	0
157	20231221	164600	175947690	5770	5770	5770	5770	0
158	20231221	164500	175947690	5770	5770	5770	5770	0
159	20231221	164400	175947690	5770	5770	5770	5770	0
160	20231221	164300	175947690	5770	5770	5770	5770	0
161	20231221	164200	175947690	5770	5770	5770	5770	0
162	20231221	164100	175947690	5770	5770	5770	5770	0
163	20231221	164000	175947690	5770	5770	5770	5770	0
164	20231221	163900	175947690	5770	5770	5770	5770	0
165	20231221	163800	175947690	5770	5770	5770	5770	0
166	20231221	163700	175947690	5770	5770	5770	5770	0
167	20231221	163600	175947690	5770	5770	5770	5770	0
168	20231221	163500	175947690	5770	5770	5770	5770	0
169	20231221	163400	175947690	5770	5770	5770	5770	0
170	20231221	163300	175947690	5770	5770	5770	5770	0
171	20231221	163200	175947690	5770	5770	5770	5770	0
172	20231221	163100	175947690	5770	5770	5770	5770	0
173	20231221	163000	175947690	5770	5770	5770	5770	0
174	20231221	162900	175947690	5770	5770	5770	5770	0
175	20231221	162800	175947690	5770	5770	5770	5770	0
176	20231221	162700	175947690	5770	5770	5770	5770	0
177	20231221	162600	175947690	5770	5770	5770	5770	0
178	20231221	162500	175947690	5770	5770	5770	5770	0
179	20231221	162400	175947690	5770	5770	5770	5770	0
180	20231221	162300	175947690	5770	5770	5770	5770	0
181	20231221	162200	175947690	5770	5770	5770	5770	0
182	20231221	162100	175947690	5770	5770	5770	5770	253
183	20231221	162000	175947690	5770	5770	5770	5770	0
184	20231221	161900	175947690	5770	5770	5770	5770	0
185	20231221	161800	175947690	5770	5770	5770	5770	0
186	20231221	161700	175947690	5770	5770	5770	5770	0
187	20231221	161600	175947690	5770	5770	5770	5770	0
188	20231221	161500	175947690	5770	5770	5770	5770	0
189	20231221	161400	175947690	5770	5770	5770	5770	0
190	20231221	161300	175947690	5770	5770	5770	5770	0
191	20231221	161200	175947690	5770	5770	5770	5770	0
192	20231221	161100	175947690	5770	5770	5770	5770	0
193	20231221	161000	175947690	5770	5770	5770	5770	0
194	20231221	160900	175947690	5770	5770	5770	5770	0
195	20231221	160800	175947690	5770	5770	5770	5770	0
196	20231221	160700	175947690	5770	5770	5770	5770	0
197	20231221	160600	175947690	5770	5770	5770	5770	0
198	20231221	160500	175947690	5770	5770	5770	5770	0
199	20231221	160400	175947690	5770	5770	5770	5770	0
200	20231221	160300	175947690	5770	5770	5770	5770	0
201	20231221	160200	175947690	5770	5770	5770	5770	0
202	20231221	160100	175947690	5770	5770	5770	5770	0
203	20231221	160000	175947690	5770	5770	5770	5770	0
204	20231221	155900	175947690	5770	5770	5770	5770	0
205	20231221	155800	175947690	5770	5770	5770	5770	0
206	20231221	155700	175947690	5770	5770	5770	5770	0
207	20231221	155600	175947690	5770	5770	5770	5770	0
208	20231221	155500	175947690	5770	5770	5770	5770	0
209	20231221	155400	175947690	5770	5770	5770	5770	0
210	20231221	155300	175947690	5770	5770	5770	5770	0
211	20231221	155200	175947690	5770	5770	5770	5770	0
212	20231221	155100	175947690	5770	5770	5770	5770	253
213	20231221	155000	175947690	5770	5770	5770	5770	0
214	20231221	154900	175947690	5770	5770	5770	5770	0
215	20231221	154800	175947690	5770	5770	5770	5770	0
216	20231221	154700	175947690	5770	5770	5770	5770	0
217	20231221	154600	175947690	5770	5770	5770	5770	0
218	20231221	154500	175947690	5770	5770	5770	5770	0
219	20231221	154400	175947690	5770	5770	5770	5770	0
220	20231221	154300	175947690	5770	5770	5770	5770	0
221	20231221	154200	175947690	5770	5770	5770	5770	0
222	20231221	154100	175947690	5770	5770	5770	5770	0
223	20231221	154000	175947690	5770	5770	5770	5770	0
224	20231221	153900	175947690	5770	5770	5770	5770	0
225	20231221	153800	175947690	5770	5770	5770	5770	0
226	20231221	153700	175947690	5770	5770	5770	5770	0
227	20231221	153600	175947690	5770	5770	5770	5770	0
228	20231221	153500	175947690	5770	5770	5770	5770	0
229	20231221	153400	175947690	5770	5770	5770	5770	0
230	20231221	153300	175947690	5770	5770	5770	5770	0
231	20231221	153200	175947690	5770	5770	5770	5770	0
232	20231221	153100	175947690	5770	5770	5770	5770	0
233	20231221	153000	175947690	5770	5770	5770	5770	253
234	20231221	152900	174487880	5790	5790	5790	5790	0
235	20231221	152800	174487880	5790	5790	5790	5790	0
236	20231221	152700	174487880	5790	5790	5790	5790	0
237	20231221	152600	174487880	5790	5790	5790	5790	0
238	20231221	152500	174487880	5790	5790	5790	5790	0
239	20231221	152400	174487880	5790	5790	5790	5790	0
240	20231221	152300	174487880	5790	5790	5790	5790	0
241	20231221	152200	174487880	5790	5790	5790	5790	0
242	20231221	152100	174487880	5790	5790	5790	5790	0
243	20231221	152000	174487880	5790	5790	5790	5790	0
244	20231221	151900	174487880	5790	5790	5790	5790	6
245	20231221	151800	174453140	5790	5790	5790	5790	131
246	20231221	151700	173694650	5790	5790	5790	5790	0
247	20231221	151600	173694650	5790	5790	5790	5790	14
248	20231221	151500	173613590	5790	5790	5790	5790	1
249	20231221	151400	173607800	5750	5770	5790	5750	642
250	20231221	151300	169906560	5770	5770	5770	5770	31
251	20231221	151200	169727690	5770	5770	5770	5770	0
252	20231221	151100	169727690	5770	5770	5770	5770	0
253	20231221	151000	169727690	5770	5750	5770	5750	2
254	20231221	150900	169716170	5770	5770	5770	5770	42
255	20231221	150800	169473830	5750	5750	5750	5750	201
256	20231221	150700	168318080	5750	5750	5750	5750	0
257	20231221	150600	168318080	5750	5750	5750	5750	1
258	20231221	150500	168312330	5750	5750	5750	5750	0
259	20231221	150400	168312330	5750	5750	5750	5750	4
260	20231221	150300	168289330	5750	5750	5750	5750	0
261	20231221	150200	168289330	5750	5760	5760	5750	71
262	20231221	150100	167880380	5760	5760	5760	5760	1
263	20231221	150000	167874620	5760	5760	5760	5760	0
264	20231221	145900	167874620	5760	5760	5760	5760	1
265	20231221	145800	167868860	5760	5760	5760	5760	0
266	20231221	145700	167868860	5760	5760	5760	5760	1
267	20231221	145600	167863100	5760	5760	5760	5760	0
268	20231221	145500	167863100	5760	5760	5760	5760	106
269	20231221	145400	167252540	5760	5760	5760	5760	0
270	20231221	145300	167252540	5760	5760	5760	5760	170
271	20231221	145200	166273340	5760	5760	5760	5760	1
272	20231221	145100	166267580	5760	5760	5760	5760	0
273	20231221	145000	166267580	5760	5760	5760	5760	1
274	20231221	144900	166261820	5760	5760	5760	5760	0
275	20231221	144800	166261820	5760	5760	5760	5760	1
276	20231221	144700	166256060	5760	5760	5760	5760	0
277	20231221	144600	166256060	5760	5760	5760	5760	7
278	20231221	144500	166215740	5760	5760	5760	5760	0
279	20231221	144400	166215740	5760	5760	5760	5760	1
280	20231221	144300	166209980	5760	5760	5760	5760	1
281	20231221	144200	166204220	5790	5790	5790	5790	52
282	20231221	144100	165903140	5760	5760	5760	5760	1
283	20231221	144000	165897380	5760	5760	5760	5760	5
284	20231221	143900	165868580	5760	5760	5760	5760	1
285	20231221	143800	165862820	5760	5760	5760	5760	0
286	20231221	143700	165862820	5760	5760	5760	5760	1
287	20231221	143600	165857060	5760	5760	5760	5760	0
288	20231221	143500	165857060	5760	5760	5760	5760	264
289	20231221	143400	164336420	5760	5760	5760	5760	0
290	20231221	143300	164336420	5760	5760	5760	5760	3
291	20231221	143200	164319140	5760	5760	5760	5760	1
292	20231221	143100	164313380	5760	5760	5760	5760	605
293	20231221	143000	160828580	5760	5760	5760	5760	1
294	20231221	142900	160822820	5800	5800	5800	5800	52
295	20231221	142800	160521220	5800	5760	5800	5760	2
296	20231221	142700	160509660	5800	5800	5800	5800	1
297	20231221	142600	160503860	5760	5760	5760	5760	1
298	20231221	142500	160498100	5800	5760	5800	5760	106
299	20231221	142400	159887500	5760	5760	5760	5760	1
300	20231221	142300	159881740	5800	5800	5800	5760	10
301	20231221	142200	159823780	5800	5800	5800	5800	0
302	20231221	142100	159823780	5800	5760	5800	5760	2
303	20231221	142000	159812220	5800	5800	5800	5800	0
304	20231221	141900	159812220	5800	5760	5800	5760	25
305	20231221	141800	159668180	5760	5760	5760	5760	0
306	20231221	141700	159668180	5760	5760	5760	5760	1
307	20231221	141600	159662420	5800	5800	5800	5800	0
308	20231221	141500	159662420	5800	5760	5800	5760	2
309	20231221	141400	159650860	5760	5760	5760	5760	1
310	20231221	141300	159645100	5760	5760	5760	5760	7
311	20231221	141200	159604780	5760	5760	5760	5760	1
312	20231221	141100	159599020	5760	5760	5760	5760	0
313	20231221	141000	159599020	5760	5760	5760	5760	6
314	20231221	140900	159564460	5760	5760	5760	5760	0
315	20231221	140800	159564460	5760	5760	5760	5760	1
316	20231221	140700	159558700	5760	5760	5760	5760	0
317	20231221	140600	159558700	5760	5770	5770	5760	1001
318	20231221	140500	153788890	5770	5770	5770	5770	1
319	20231221	140400	153783120	5770	5770	5770	5770	66
320	20231221	140300	153402300	5770	5770	5770	5770	1
321	20231221	140200	153396530	5770	5770	5770	5770	0
322	20231221	140100	153396530	5770	5770	5770	5770	1
323	20231221	140000	153390760	5800	5800	5800	5800	52
324	20231221	135900	153089160	5770	5770	5770	5770	1
325	20231221	135800	153083390	5770	5770	5770	5770	0
326	20231221	135700	153083390	5770	5770	5770	5770	1
327	20231221	135600	153077620	5770	5770	5770	5770	0
328	20231221	135500	153077620	5770	5800	5800	5770	14
329	20231221	135400	152996600	5800	5770	5800	5770	2
330	20231221	135300	152985030	5800	5800	5800	5800	1
331	20231221	135200	152979230	5770	5780	5800	5770	16
332	20231221	135100	152886740	5770	5770	5770	5770	271
333	20231221	135000	151323070	5770	5770	5770	5770	1
334	20231221	134900	151317300	5770	5770	5770	5770	0
335	20231221	134800	151317300	5770	5770	5770	5770	1
336	20231221	134700	151311530	5770	5770	5770	5770	0
337	20231221	134600	151311530	5770	5770	5770	5770	1
338	20231221	134500	151305760	5770	5770	5770	5770	1
339	20231221	134400	151299990	5780	5780	5780	5780	0
340	20231221	134300	151299990	5780	5770	5780	5770	261
341	20231221	134200	149791420	5780	5780	5780	5780	1226
342	20231221	134100	142705140	5780	5780	5780	5780	1
343	20231221	134000	142699360	5780	5780	5780	5780	0
344	20231221	133900	142699360	5780	5800	5800	5780	2
345	20231221	133800	142687780	5780	5780	5780	5780	0
346	20231221	133700	142687780	5780	5780	5780	5780	1
347	20231221	133600	142682000	5780	5780	5780	5780	1
348	20231221	133500	142676220	5780	5780	5780	5780	0
349	20231221	133400	142676220	5780	5780	5780	5780	1
350	20231221	133300	142670440	5780	5780	5780	5780	0
351	20231221	133200	142670440	5780	5780	5780	5780	1
352	20231221	133100	142664660	5780	5780	5780	5780	0
353	20231221	133000	142664660	5780	5780	5780	5780	1
354	20231221	132900	142658880	5780	5780	5780	5780	0
355	20231221	132800	142658880	5780	5810	5810	5780	51
356	20231221	132700	142362600	5780	5780	5780	5780	0
357	20231221	132600	142362600	5780	5780	5780	5780	1
358	20231221	132500	142356820	5780	5780	5780	5780	1
359	20231221	132400	142351040	5780	5780	5780	5780	0
360	20231221	132300	142351040	5780	5810	5810	5780	41
361	20231221	132200	142112860	5780	5780	5780	5780	0
362	20231221	132100	142112860	5780	5780	5780	5780	1
363	20231221	132000	142107080	5780	5780	5780	5780	0
364	20231221	131900	142107080	5780	5780	5780	5780	1
365	20231221	131800	142101300	5780	5780	5780	5780	0
366	20231221	131700	142101300	5780	5780	5780	5780	1
367	20231221	131600	142095520	5780	5780	5780	5780	1
368	20231221	131500	142089740	5810	5810	5810	5810	52
369	20231221	131400	141787620	5810	5780	5810	5780	2
370	20231221	131300	141776030	5810	5810	5810	5810	0
371	20231221	131200	141776030	5810	5810	5810	5780	56
372	20231221	131100	141450700	5810	5810	5810	5810	2
373	20231221	131000	141439080	5780	5780	5780	5780	1
374	20231221	130900	141433300	5810	5810	5810	5810	1
375	20231221	130800	141427490	5780	5780	5780	5780	1
376	20231221	130700	141421710	5810	5780	5810	5780	2
377	20231221	130600	141410120	5810	5810	5810	5810	1
378	20231221	130500	141404310	5780	5780	5780	5780	1
379	20231221	130400	141398530	5780	5780	5780	5780	0
380	20231221	130300	141398530	5780	5780	5780	5780	1
381	20231221	130200	141392750	5780	5780	5780	5780	0
382	20231221	130100	141392750	5780	5780	5780	5780	101
383	20231221	130000	140808970	5780	5780	5780	5780	0
384	20231221	125900	140808970	5780	5780	5780	5780	1
385	20231221	125800	140803190	5780	5780	5780	5780	0
386	20231221	125700	140803190	5780	5780	5780	5780	1
387	20231221	125600	140797410	5780	5780	5780	5780	1
388	20231221	125500	140791630	5780	5780	5780	5780	0
389	20231221	125400	140791630	5780	5780	5780	5780	1
390	20231221	125300	140785850	5810	5810	5810	5810	24
391	20231221	125200	140646410	5800	5800	5800	5800	1
392	20231221	125100	140640610	5790	5790	5790	5790	0
393	20231221	125000	140640610	5790	5790	5790	5790	1
394	20231221	124900	140634820	5790	5790	5790	5790	0
395	20231221	124800	140634820	5790	5790	5790	5790	1
396	20231221	124700	140629030	5780	5780	5780	5780	1
397	20231221	124600	140623250	5810	5810	5810	5810	44
398	20231221	124500	140367610	5780	5780	5780	5780	1
399	20231221	124400	140361830	5780	5780	5780	5780	0
400	20231221	124300	140361830	5780	5780	5780	5780	1
401	20231221	124200	140356050	5780	5780	5780	5780	0
402	20231221	124100	140356050	5780	5780	5780	5780	1
403	20231221	124000	140350270	5780	5780	5780	5780	0
404	20231221	123900	140350270	5780	5780	5780	5780	1
405	20231221	123800	140344490	5780	5780	5780	5780	1
406	20231221	123700	140338710	5780	5800	5800	5780	181
407	20231221	123600	139289700	5810	5800	5810	5800	49
408	20231221	123500	139005020	5810	5810	5810	5810	172
409	20231221	123400	138005700	5800	5800	5800	5800	1
410	20231221	123300	137999900	5800	5800	5800	5800	0
411	20231221	123200	137999900	5800	5800	5800	5800	1
412	20231221	123100	137994100	5810	5810	5810	5810	20
413	20231221	123000	137877900	5800	5800	5800	5800	1
414	20231221	122900	137872100	5800	5800	5800	5800	0
415	20231221	122800	137872100	5800	5800	5800	5800	1
416	20231221	122700	137866300	5800	5800	5800	5800	1
417	20231221	122600	137860500	5810	5810	5810	5810	6
418	20231221	122500	137825640	5810	5810	5810	5800	8
419	20231221	122400	137779170	5800	5800	5800	5800	10
420	20231221	122300	137721170	5800	5800	5800	5800	1
421	20231221	122200	137715370	5800	5800	5800	5800	0
422	20231221	122100	137715370	5800	5800	5800	5800	1
423	20231221	122000	137709570	5800	5800	5800	5800	0
424	20231221	121900	137709570	5800	5800	5800	5800	1
425	20231221	121800	137703770	5800	5800	5800	5800	1
426	20231221	121700	137697970	5810	5800	5810	5800	53
427	20231221	121600	137390050	5800	5800	5800	5800	1
428	20231221	121500	137384250	5800	5800	5800	5800	0
429	20231221	121400	137384250	5800	5800	5800	5800	1
430	20231221	121300	137378450	5800	5800	5800	5800	0
431	20231221	121200	137378450	5800	5800	5800	5800	1
432	20231221	121100	137372650	5800	5800	5800	5800	0
433	20231221	121000	137372650	5800	5800	5800	5800	1
434	20231221	120900	137366850	5800	5800	5800	5800	1
435	20231221	120800	137361050	5820	5820	5820	5820	0
436	20231221	120700	137361050	5820	5800	5820	5800	181
437	20231221	120600	136307650	5810	5810	5810	5810	300
438	20231221	120500	134564650	5810	5810	5810	5810	1
439	20231221	120400	134558840	5800	5800	5800	5800	0
440	20231221	120300	134558840	5800	5800	5800	5800	58
441	20231221	120200	134222440	5820	5800	5820	5800	26
442	20231221	120100	134071620	5800	5800	5800	5800	1
443	20231221	120000	134065820	5810	5810	5810	5810	1306
444	20231221	115900	126477960	5800	5800	5800	5800	21
445	20231221	115800	126356160	5800	5800	5800	5800	1
446	20231221	115700	126350360	5800	5800	5800	5800	0
447	20231221	115600	126350360	5800	5800	5800	5800	1
448	20231221	115500	126344560	5800	5800	5800	5800	0
449	20231221	115400	126344560	5800	5800	5800	5800	1
450	20231221	115300	126338760	5800	5800	5800	5800	0
451	20231221	115200	126338760	5800	5800	5800	5800	1
452	20231221	115100	126332960	5810	5810	5810	5810	537
453	20231221	115000	123212990	5800	5800	5800	5800	8
454	20231221	114900	123166590	5800	5800	5800	5800	1
455	20231221	114800	123160790	5800	5800	5800	5800	0
456	20231221	114700	123160790	5800	5800	5800	5800	1
457	20231221	114600	123154990	5810	5810	5810	5810	0
458	20231221	114500	123154990	5810	5790	5810	5790	2
459	20231221	114400	123143390	5810	5810	5810	5810	46
460	20231221	114300	122876130	5790	5790	5790	5790	1
461	20231221	114200	122870340	5810	5810	5810	5810	0
462	20231221	114100	122870340	5810	5790	5810	5790	19
463	20231221	114000	122760290	5790	5790	5790	5790	1
464	20231221	113900	122754500	5790	5790	5790	5790	0
465	20231221	113800	122754500	5790	5790	5790	5790	1
466	20231221	113700	122748710	5790	5790	5790	5790	0
467	20231221	113600	122748710	5790	5810	5810	5790	6
468	20231221	113500	122713870	5790	5790	5790	5790	0
469	20231221	113400	122713870	5790	5790	5790	5790	1
470	20231221	113300	122708080	5780	5780	5780	5780	0
471	20231221	113200	122708080	5780	5780	5780	5780	1
472	20231221	113100	122702300	5810	5810	5810	5810	263
473	20231221	113000	121174270	5780	5780	5780	5780	1
474	20231221	112900	121168490	5810	5770	5810	5770	3587
475	20231221	112800	100357750	5800	5800	5800	5800	49
476	20231221	112700	100073550	5770	5800	5800	5770	2
477	20231221	112600	100061980	5770	5770	5770	5770	0
478	20231221	112500	100061980	5770	5770	5770	5770	1
479	20231221	112400	100056210	5770	5770	5770	5770	0
480	20231221	112300	100056210	5770	5770	5770	5770	51
481	20231221	112200	99761940	5770	5770	5770	5770	0
482	20231221	112100	99761940	5770	5770	5770	5770	1
483	20231221	112000	99756170	5770	5770	5770	5770	1
484	20231221	111900	99750400	5770	5770	5770	5770	0
485	20231221	111800	99750400	5770	5770	5770	5770	1
486	20231221	111700	99744630	5770	5770	5770	5770	0
487	20231221	111600	99744630	5770	5770	5770	5770	1
488	20231221	111500	99738860	5770	5770	5770	5770	0
489	20231221	111400	99738860	5770	5770	5770	5770	1
490	20231221	111300	99733090	5760	5760	5760	5760	0
491	20231221	111200	99733090	5760	5760	5760	5760	1
492	20231221	111100	99727330	5760	5760	5760	5760	46
493	20231221	111000	99462370	5760	5760	5760	5760	0
494	20231221	110900	99462370	5760	5760	5760	5760	1
495	20231221	110800	99456610	5760	5760	5760	5760	0
496	20231221	110700	99456610	5760	5760	5760	5760	1
497	20231221	110600	99450850	5760	5760	5760	5760	0
498	20231221	110500	99450850	5760	5760	5760	5760	1
499	20231221	110400	99445090	5760	5760	5760	5760	0
500	20231221	110300	99445090	5760	5760	5760	5760	1
501	20231221	110200	99439330	5760	5760	5760	5760	38
502	20231221	110100	99220450	5760	5760	5760	5760	1
503	20231221	110000	99214690	5800	5760	5800	5760	194
504	20231221	105900	98095540	5760	5760	5760	5760	128
505	20231221	105800	97358260	5760	5770	5770	5760	406
506	20231221	105700	95016390	5780	5780	5780	5780	0
507	20231221	105600	95016390	5780	5780	5780	5780	208
508	20231221	105500	93814150	5780	5790	5790	5780	2010
509	20231221	105400	82178240	5790	5790	5790	5790	1
510	20231221	105300	82172450	5780	5780	5780	5780	400
511	20231221	105200	79860450	5780	5780	5780	5780	94
512	20231221	105100	79317130	5810	5770	5810	5770	46
513	20231221	105000	79049910	5800	5800	5800	5800	2
514	20231221	104900	79038310	5770	5770	5770	5770	1
515	20231221	104800	79032540	5780	5780	5780	5780	146
516	20231221	104700	78188660	5760	5780	5780	5760	2
517	20231221	104600	78177120	5760	5760	5760	5760	0
518	20231221	104500	78177120	5760	5780	5780	5760	8
519	20231221	104400	78131000	5760	5760	5760	5760	0
520	20231221	104300	78131000	5760	5760	5760	5760	529
521	20231221	104200	75083960	5760	5760	5760	5760	1
522	20231221	104100	75078200	5760	5760	5760	5760	0
523	20231221	104000	75078200	5760	5780	5780	5760	22
524	20231221	103900	74951420	5780	5780	5780	5780	1
525	20231221	103800	74945640	5780	5780	5780	5780	1
526	20231221	103700	74939860	5820	5820	5820	5820	1
527	20231221	103600	74934040	5790	5790	5790	5790	1
528	20231221	103500	74928250	5820	5790	5820	5790	84
529	20231221	103400	74439880	5790	5790	5790	5790	1
530	20231221	103300	74434090	5790	5790	5790	5790	0
531	20231221	103200	74434090	5790	5790	5790	5790	1
532	20231221	103100	74428300	5790	5790	5790	5790	1
533	20231221	103000	74422510	5820	5820	5820	5820	55
534	20231221	102900	74102410	5800	5800	5800	5800	1
535	20231221	102800	74096610	5830	5810	5830	5810	30
536	20231221	102700	73921910	5800	5800	5800	5800	8
537	20231221	102600	73875510	5800	5800	5800	5800	1109
538	20231221	102500	67443310	5790	5790	5790	5790	416
539	20231221	102400	65034670	5790	5790	5790	5790	0
540	20231221	102300	65034670	5790	5790	5790	5790	0
541	20231221	102200	65034670	5790	5790	5790	5790	0
542	20231221	102100	65034670	5790	5790	5790	5790	1
543	20231221	102000	65028880	5790	5790	5790	5790	0
544	20231221	101900	65028880	5790	5790	5790	5790	0
545	20231221	101800	65028880	5790	5790	5790	5790	0
546	20231221	101700	65028880	5790	5790	5790	5790	0
547	20231221	101600	65028880	5790	5750	5790	5750	401
548	20231221	101500	62723090	5790	5790	5790	5790	3
549	20231221	101400	62705720	5790	5790	5790	5790	0
550	20231221	101300	62705720	5790	5790	5790	5790	48
551	20231221	101200	62427800	5790	5790	5790	5790	0
552	20231221	101100	62427800	5790	5790	5790	5790	0
553	20231221	101000	62427800	5790	5790	5790	5790	0
554	20231221	100900	62427800	5790	5790	5790	5790	0
555	20231221	100800	62427800	5790	5790	5790	5790	0
556	20231221	100700	62427800	5790	5790	5790	5790	0
557	20231221	100600	62427800	5790	5790	5790	5790	0
558	20231221	100500	62427800	5790	5790	5790	5790	0
559	20231221	100400	62427800	5790	5790	5790	5790	1
560	20231221	100300	62422010	5750	5750	5750	5750	0
561	20231221	100200	62422010	5750	5770	5770	5750	2900
562	20231221	100100	45738230	5790	5790	5790	5790	73
563	20231221	100000	45315560	5790	5790	5790	5790	0
564	20231221	095900	45315560	5790	5790	5790	5790	0
565	20231221	095800	45315560	5790	5790	5790	5790	0
566	20231221	095700	45315560	5790	5790	5790	5790	0
567	20231221	095600	45315560	5790	5790	5790	5790	200
568	20231221	095500	44157560	5790	5790	5790	5790	0
569	20231221	095400	44157560	5790	5790	5790	5790	0
570	20231221	095300	44157560	5790	5790	5790	5790	0
571	20231221	095200	44157560	5790	5790	5790	5790	0
572	20231221	095100	44157560	5790	5790	5790	5790	0
573	20231221	095000	44157560	5790	5790	5790	5790	0
574	20231221	094900	44157560	5790	5790	5790	5790	0
575	20231221	094800	44157560	5790	5790	5790	5790	0
576	20231221	094700	44157560	5790	5790	5790	5790	3
577	20231221	094600	44140190	5790	5760	5790	5760	667
578	20231221	094500	40297830	5780	5780	5780	5780	0
579	20231221	094400	40297830	5780	5780	5780	5780	2
580	20231221	094300	40286270	5780	5780	5780	5780	0
581	20231221	094200	40286270	5780	5780	5780	5780	0
582	20231221	094100	40286270	5780	5780	5780	5780	0
583	20231221	094000	40286270	5780	5780	5780	5780	0
584	20231221	093900	40286270	5780	5780	5780	5780	101
585	20231221	093800	39702490	5780	5780	5780	5780	1
586	20231221	093700	39696710	5740	5770	5770	5740	243
587	20231221	093600	38297600	5760	5750	5760	5750	1060
588	20231221	093500	32199420	5750	5750	5750	5750	0
589	20231221	093400	32199420	5750	5750	5750	5750	0
590	20231221	093300	32199420	5750	5750	5750	5750	0
591	20231221	093200	32199420	5750	5750	5750	5750	0
592	20231221	093100	32199420	5750	5750	5750	5750	0
593	20231221	093000	32199420	5750	5750	5750	5750	1
594	20231221	092900	32193670	5740	5740	5740	5740	0
595	20231221	092800	32193670	5740	5740	5740	5740	0
596	20231221	092700	32193670	5740	5740	5740	5740	1
597	20231221	092600	32187930	5740	5740	5740	5740	0
598	20231221	092500	32187930	5740	5740	5740	5740	328
599	20231221	092400	30305210	5740	5740	5740	5740	0
600	20231221	092300	30305210	5740	5740	5740	5740	1
601	20231221	092200	30299470	5740	5740	5740	5740	18
602	20231221	092100	30196150	5700	5700	5700	5700	10
603	20231221	092000	30139150	5740	5740	5740	5740	0
604	20231221	091900	30139150	5740	5740	5740	5740	10
605	20231221	091800	30081750	5740	5740	5740	5740	0
606	20231221	091700	30081750	5740	5740	5740	5740	0
607	20231221	091600	30081750	5740	5740	5740	5740	0
608	20231221	091500	30081750	5740	5740	5740	5740	1
609	20231221	091400	30076010	5700	5700	5700	5700	0
610	20231221	091300	30076010	5700	5710	5710	5700	629
611	20231221	091200	26490570	5700	5700	5700	5700	0
612	20231221	091100	26490570	5700	5760	5760	5700	626
613	20231221	091000	22916280	5760	5760	5760	5710	1007
614	20231221	090900	17164210	5760	5760	5760	5760	9
615	20231221	090800	17112370	5760	5720	5760	5720	66
616	20231221	090700	16732250	5770	5770	5770	5770	0
617	20231221	090600	16732250	5770	5760	5770	5720	1497
618	20231221	090500	8165640	5760	5750	5760	5750	50
619	20231221	090400	7877880	5710	5720	5720	5710	130
620	20231221	090300	7135560	5710	5710	5710	5710	0
621	20231221	090200	7135560	5710	5710	5710	5710	0
622	20231221	090100	7135560	5710	5710	5710	5710	288
623	20231221	090000	5491080	5710	5710	5760	5710	935