KissMeData/354200/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211300	110021590	5380	5380	5380	5380	308
3	20231219	211200	110021590	5380	5380	5380	5380	0
4	20231219	211100	110021590	5380	5380	5380	5380	0
5	20231219	211000	110021590	5380	5380	5380	5380	0
6	20231219	210900	110021590	5380	5380	5380	5380	0
7	20231219	210800	110021590	5380	5380	5380	5380	0
8	20231219	210700	110021590	5380	5380	5380	5380	0
9	20231219	210600	110021590	5380	5380	5380	5380	0
10	20231219	210500	110021590	5380	5380	5380	5380	0
11	20231219	210400	110021590	5380	5380	5380	5380	0
12	20231219	210300	110021590	5380	5380	5380	5380	0
13	20231219	210200	110021590	5380	5380	5380	5380	0
14	20231219	210100	110021590	5380	5380	5380	5380	0
15	20231219	210000	110021590	5380	5380	5380	5380	0
16	20231219	205900	110021590	5380	5380	5380	5380	0
17	20231219	205800	110021590	5380	5380	5380	5380	0
18	20231219	205700	110021590	5380	5380	5380	5380	0
19	20231219	205600	110021590	5380	5380	5380	5380	0
20	20231219	205500	110021590	5380	5380	5380	5380	0
21	20231219	205400	110021590	5380	5380	5380	5380	0
22	20231219	205300	110021590	5380	5380	5380	5380	0
23	20231219	205200	110021590	5380	5380	5380	5380	0
24	20231219	205100	110021590	5380	5380	5380	5380	0
25	20231219	205000	110021590	5380	5380	5380	5380	0
26	20231219	204900	110021590	5380	5380	5380	5380	0
27	20231219	204800	110021590	5380	5380	5380	5380	0
28	20231219	204700	110021590	5380	5380	5380	5380	0
29	20231219	204600	110021590	5380	5380	5380	5380	0
30	20231219	204500	110021590	5380	5380	5380	5380	0
31	20231219	204400	110021590	5380	5380	5380	5380	0
32	20231219	204300	110021590	5380	5380	5380	5380	308
33	20231219	204200	110021590	5380	5380	5380	5380	0
34	20231219	204100	110021590	5380	5380	5380	5380	0
35	20231219	204000	110021590	5380	5380	5380	5380	0
36	20231219	203900	110021590	5380	5380	5380	5380	0
37	20231219	203800	110021590	5380	5380	5380	5380	0
38	20231219	203700	110021590	5380	5380	5380	5380	0
39	20231219	203600	110021590	5380	5380	5380	5380	0
40	20231219	203500	110021590	5380	5380	5380	5380	0
41	20231219	203400	110021590	5380	5380	5380	5380	0
42	20231219	203300	110021590	5380	5380	5380	5380	0
43	20231219	203200	110021590	5380	5380	5380	5380	0
44	20231219	203100	110021590	5380	5380	5380	5380	0
45	20231219	203000	110021590	5380	5380	5380	5380	0
46	20231219	202900	110021590	5380	5380	5380	5380	0
47	20231219	202800	110021590	5380	5380	5380	5380	0
48	20231219	202700	110021590	5380	5380	5380	5380	0
49	20231219	202600	110021590	5380	5380	5380	5380	0
50	20231219	202500	110021590	5380	5380	5380	5380	0
51	20231219	202400	110021590	5380	5380	5380	5380	0
52	20231219	202300	110021590	5380	5380	5380	5380	0
53	20231219	202200	110021590	5380	5380	5380	5380	0
54	20231219	202100	110021590	5380	5380	5380	5380	0
55	20231219	202000	110021590	5380	5380	5380	5380	0
56	20231219	201900	110021590	5380	5380	5380	5380	0
57	20231219	201800	110021590	5380	5380	5380	5380	0
58	20231219	201700	110021590	5380	5380	5380	5380	0
59	20231219	201600	110021590	5380	5380	5380	5380	0
60	20231219	201500	110021590	5380	5380	5380	5380	0
61	20231219	201400	110021590	5380	5380	5380	5380	0
62	20231219	201300	110021590	5380	5380	5380	5380	308
63	20231219	201200	110021590	5380	5380	5380	5380	0
64	20231219	201100	110021590	5380	5380	5380	5380	0
65	20231219	201000	110021590	5380	5380	5380	5380	0
66	20231219	200900	110021590	5380	5380	5380	5380	0
67	20231219	200800	110021590	5380	5380	5380	5380	0
68	20231219	200700	110021590	5380	5380	5380	5380	0
69	20231219	200600	110021590	5380	5380	5380	5380	0
70	20231219	200500	110021590	5380	5380	5380	5380	0
71	20231219	200400	110021590	5380	5380	5380	5380	0
72	20231219	200300	110021590	5380	5380	5380	5380	0
73	20231219	200200	110021590	5380	5380	5380	5380	0
74	20231219	200100	110021590	5380	5380	5380	5380	0
75	20231219	200000	110021590	5380	5380	5380	5380	0
76	20231219	195900	110021590	5380	5380	5380	5380	0
77	20231219	195800	110021590	5380	5380	5380	5380	0
78	20231219	195700	110021590	5380	5380	5380	5380	0
79	20231219	195600	110021590	5380	5380	5380	5380	0
80	20231219	195500	110021590	5380	5380	5380	5380	0
81	20231219	195400	110021590	5380	5380	5380	5380	0
82	20231219	195300	110021590	5380	5380	5380	5380	0
83	20231219	195200	110021590	5380	5380	5380	5380	0
84	20231219	195100	110021590	5380	5380	5380	5380	0
85	20231219	195000	110021590	5380	5380	5380	5380	0
86	20231219	194900	110021590	5380	5380	5380	5380	0
87	20231219	194800	110021590	5380	5380	5380	5380	0
88	20231219	194700	110021590	5380	5380	5380	5380	0
89	20231219	194600	110021590	5380	5380	5380	5380	0
90	20231219	194500	110021590	5380	5380	5380	5380	0
91	20231219	194400	110021590	5380	5380	5380	5380	0
92	20231219	194300	110021590	5380	5380	5380	5380	308
93	20231219	194200	110021590	5380	5380	5380	5380	0
94	20231219	194100	110021590	5380	5380	5380	5380	0
95	20231219	194000	110021590	5380	5380	5380	5380	0
96	20231219	193900	110021590	5380	5380	5380	5380	0
97	20231219	193800	110021590	5380	5380	5380	5380	0
98	20231219	193700	110021590	5380	5380	5380	5380	0
99	20231219	193600	110021590	5380	5380	5380	5380	0
100	20231219	193500	110021590	5380	5380	5380	5380	0
101	20231219	193400	110021590	5380	5380	5380	5380	0
102	20231219	193300	110021590	5380	5380	5380	5380	0
103	20231219	193200	110021590	5380	5380	5380	5380	0
104	20231219	193100	110021590	5380	5380	5380	5380	0
105	20231219	193000	110021590	5380	5380	5380	5380	0
106	20231219	192900	110021590	5380	5380	5380	5380	0
107	20231219	192800	110021590	5380	5380	5380	5380	0
108	20231219	192700	110021590	5380	5380	5380	5380	0
109	20231219	192600	110021590	5380	5380	5380	5380	0
110	20231219	192500	110021590	5380	5380	5380	5380	0
111	20231219	192400	110021590	5380	5380	5380	5380	0
112	20231219	192300	110021590	5380	5380	5380	5380	0
113	20231219	192200	110021590	5380	5380	5380	5380	0
114	20231219	192100	110021590	5380	5380	5380	5380	0
115	20231219	192000	110021590	5380	5380	5380	5380	0
116	20231219	191900	110021590	5380	5380	5380	5380	0
117	20231219	191800	110021590	5380	5380	5380	5380	0
118	20231219	191700	110021590	5380	5380	5380	5380	0
119	20231219	191600	110021590	5380	5380	5380	5380	0
120	20231219	191500	110021590	5380	5380	5380	5380	0
121	20231219	191400	110021590	5380	5380	5380	5380	0
122	20231219	191300	110021590	5380	5380	5380	5380	308
123	20231219	191200	110021590	5380	5380	5380	5380	0
124	20231219	191100	110021590	5380	5380	5380	5380	0
125	20231219	191000	110021590	5380	5380	5380	5380	0
126	20231219	190900	110021590	5380	5380	5380	5380	0
127	20231219	190800	110021590	5380	5380	5380	5380	0
128	20231219	190700	110021590	5380	5380	5380	5380	0
129	20231219	190600	110021590	5380	5380	5380	5380	0
130	20231219	190500	110021590	5380	5380	5380	5380	0
131	20231219	190400	110021590	5380	5380	5380	5380	0
132	20231219	190300	110021590	5380	5380	5380	5380	0
133	20231219	190200	110021590	5380	5380	5380	5380	0
134	20231219	190100	110021590	5380	5380	5380	5380	0
135	20231219	190000	110021590	5380	5380	5380	5380	0
136	20231219	185900	110021590	5380	5380	5380	5380	0
137	20231219	185800	110021590	5380	5380	5380	5380	0
138	20231219	185700	110021590	5380	5380	5380	5380	0
139	20231219	185600	110021590	5380	5380	5380	5380	0
140	20231219	185500	110021590	5380	5380	5380	5380	0
141	20231219	185400	110021590	5380	5380	5380	5380	0
142	20231219	185300	110021590	5380	5380	5380	5380	0
143	20231219	185200	110021590	5380	5380	5380	5380	0
144	20231219	185100	110021590	5380	5380	5380	5380	0
145	20231219	185000	110021590	5380	5380	5380	5380	0
146	20231219	184900	110021590	5380	5380	5380	5380	0
147	20231219	184800	110021590	5380	5380	5380	5380	0
148	20231219	184700	110021590	5380	5380	5380	5380	0
149	20231219	184600	110021590	5380	5380	5380	5380	0
150	20231219	184500	110021590	5380	5380	5380	5380	0
151	20231219	184400	110021590	5380	5380	5380	5380	0
152	20231219	184300	110021590	5380	5380	5380	5380	308
153	20231219	184200	110021590	5380	5380	5380	5380	0
154	20231219	184100	110021590	5380	5380	5380	5380	0
155	20231219	184000	110021590	5380	5380	5380	5380	0
156	20231219	183900	110021590	5380	5380	5380	5380	0
157	20231219	183800	110021590	5380	5380	5380	5380	0
158	20231219	183700	110021590	5380	5380	5380	5380	0
159	20231219	183600	110021590	5380	5380	5380	5380	0
160	20231219	183500	110021590	5380	5380	5380	5380	0
161	20231219	183400	110021590	5380	5380	5380	5380	0
162	20231219	183300	110021590	5380	5380	5380	5380	0
163	20231219	183200	110021590	5380	5380	5380	5380	0
164	20231219	183100	110021590	5380	5380	5380	5380	0
165	20231219	183000	110021590	5380	5380	5380	5380	0
166	20231219	182900	110021590	5380	5380	5380	5380	0
167	20231219	182800	110021590	5380	5380	5380	5380	0
168	20231219	182700	110021590	5380	5380	5380	5380	0
169	20231219	182600	110021590	5380	5380	5380	5380	0
170	20231219	182500	110021590	5380	5380	5380	5380	0
171	20231219	182400	110021590	5380	5380	5380	5380	0
172	20231219	182300	110021590	5380	5380	5380	5380	0
173	20231219	182200	110021590	5380	5380	5380	5380	0
174	20231219	182100	110021590	5380	5380	5380	5380	0
175	20231219	182000	110021590	5380	5380	5380	5380	0
176	20231219	181900	110021590	5380	5380	5380	5380	0
177	20231219	181800	110021590	5380	5380	5380	5380	0
178	20231219	181700	110021590	5380	5380	5380	5380	0
179	20231219	181600	110021590	5380	5380	5380	5380	0
180	20231219	181500	110021590	5380	5380	5380	5380	0
181	20231219	181400	110021590	5380	5380	5380	5380	0
182	20231219	181300	110021590	5380	5380	5380	5380	308
183	20231219	181200	110021590	5380	5380	5380	5380	0
184	20231219	181100	110021590	5380	5380	5380	5380	0
185	20231219	181000	110021590	5380	5380	5380	5380	0
186	20231219	180900	110021590	5380	5380	5380	5380	0
187	20231219	180800	110021590	5380	5380	5380	5380	0
188	20231219	180700	110021590	5380	5380	5380	5380	0
189	20231219	180600	110021590	5380	5380	5380	5380	0
190	20231219	180500	110021590	5380	5380	5380	5380	0
191	20231219	180400	110021590	5380	5380	5380	5380	0
192	20231219	180300	110021590	5380	5380	5380	5380	0
193	20231219	180200	110021590	5380	5380	5380	5380	0
194	20231219	180100	110021590	5380	5380	5380	5380	0
195	20231219	180000	110021590	5380	5380	5380	5380	0
196	20231219	175900	110021590	5380	5380	5380	5380	0
197	20231219	175800	110021590	5380	5380	5380	5380	0
198	20231219	175700	110021590	5380	5380	5380	5380	0
199	20231219	175600	110021590	5380	5380	5380	5380	0
200	20231219	175500	110021590	5380	5380	5380	5380	0
201	20231219	175400	110021590	5380	5380	5380	5380	0
202	20231219	175300	110021590	5380	5380	5380	5380	0
203	20231219	175200	110021590	5380	5380	5380	5380	0
204	20231219	175100	110021590	5380	5380	5380	5380	0
205	20231219	175000	110021590	5380	5380	5380	5380	0
206	20231219	174900	110021590	5380	5380	5380	5380	0
207	20231219	174800	110021590	5380	5380	5380	5380	0
208	20231219	174700	110021590	5380	5380	5380	5380	0
209	20231219	174600	110021590	5380	5380	5380	5380	0
210	20231219	174500	110021590	5380	5380	5380	5380	0
211	20231219	174400	110021590	5380	5380	5380	5380	0
212	20231219	174300	110021590	5380	5380	5380	5380	308
213	20231219	174200	110021590	5380	5380	5380	5380	0
214	20231219	174100	110021590	5380	5380	5380	5380	0
215	20231219	174000	110021590	5380	5380	5380	5380	0
216	20231219	173900	110021590	5380	5380	5380	5380	0
217	20231219	173800	110021590	5380	5380	5380	5380	0
218	20231219	173700	110021590	5380	5380	5380	5380	0
219	20231219	173600	110021590	5380	5380	5380	5380	0
220	20231219	173500	110021590	5380	5380	5380	5380	0
221	20231219	173400	110021590	5380	5380	5380	5380	0
222	20231219	173300	110021590	5380	5380	5380	5380	0
223	20231219	173200	110021590	5380	5380	5380	5380	0
224	20231219	173100	110021590	5380	5380	5380	5380	0
225	20231219	173000	110021590	5380	5380	5380	5380	0
226	20231219	172900	110021590	5380	5380	5380	5380	0
227	20231219	172800	110021590	5380	5380	5380	5380	0
228	20231219	172700	110021590	5380	5380	5380	5380	0
229	20231219	172600	110021590	5380	5380	5380	5380	0
230	20231219	172500	110021590	5380	5380	5380	5380	0
231	20231219	172400	110021590	5380	5380	5380	5380	0
232	20231219	172300	110021590	5380	5380	5380	5380	0
233	20231219	172200	110021590	5380	5380	5380	5380	0
234	20231219	172100	110021590	5380	5380	5380	5380	0
235	20231219	172000	110021590	5380	5380	5380	5380	0
236	20231219	171900	110021590	5380	5380	5380	5380	0
237	20231219	171800	110021590	5380	5380	5380	5380	0
238	20231219	171700	110021590	5380	5380	5380	5380	0
239	20231219	171600	110021590	5380	5380	5380	5380	0
240	20231219	171500	110021590	5380	5380	5380	5380	0
241	20231219	171400	110021590	5380	5380	5380	5380	0
242	20231219	171300	110021590	5380	5380	5380	5380	308
243	20231219	171200	110021590	5380	5380	5380	5380	0
244	20231219	171100	110021590	5380	5380	5380	5380	0
245	20231219	171000	110021590	5380	5380	5380	5380	0
246	20231219	170900	110021590	5380	5380	5380	5380	0
247	20231219	170800	110021590	5380	5380	5380	5380	0
248	20231219	170700	110021590	5380	5380	5380	5380	0
249	20231219	170600	110021590	5380	5380	5380	5380	0
250	20231219	170500	110021590	5380	5380	5380	5380	0
251	20231219	170400	110021590	5380	5380	5380	5380	0
252	20231219	170300	110021590	5380	5380	5380	5380	0
253	20231219	170200	110021590	5380	5380	5380	5380	0
254	20231219	170100	110021590	5380	5380	5380	5380	0
255	20231219	170000	110021590	5380	5380	5380	5380	0
256	20231219	165900	110021590	5380	5380	5380	5380	0
257	20231219	165800	110021590	5380	5380	5380	5380	0
258	20231219	165700	110021590	5380	5380	5380	5380	0
259	20231219	165600	110021590	5380	5380	5380	5380	0
260	20231219	165500	110021590	5380	5380	5380	5380	0
261	20231219	165400	110021590	5380	5380	5380	5380	0
262	20231219	165300	110021590	5380	5380	5380	5380	0
263	20231219	165200	110021590	5380	5380	5380	5380	0
264	20231219	165100	110021590	5380	5380	5380	5380	0
265	20231219	165000	110021590	5380	5380	5380	5380	0
266	20231219	164900	110021590	5380	5380	5380	5380	0
267	20231219	164800	110021590	5380	5380	5380	5380	0
268	20231219	164700	110021590	5380	5380	5380	5380	0
269	20231219	164600	110021590	5380	5380	5380	5380	0
270	20231219	164500	110021590	5380	5380	5380	5380	0
271	20231219	164400	110021590	5380	5380	5380	5380	0
272	20231219	164300	110021590	5380	5380	5380	5380	308
273	20231219	164200	110021590	5380	5380	5380	5380	0
274	20231219	164100	110021590	5380	5380	5380	5380	0
275	20231219	164000	110021590	5380	5380	5380	5380	0
276	20231219	163900	110021590	5380	5380	5380	5380	0
277	20231219	163800	110021590	5380	5380	5380	5380	0
278	20231219	163700	110021590	5380	5380	5380	5380	0
279	20231219	163600	110021590	5380	5380	5380	5380	0
280	20231219	163500	110021590	5380	5380	5380	5380	0
281	20231219	163400	110021590	5380	5380	5380	5380	0
282	20231219	163300	110021590	5380	5380	5380	5380	0
283	20231219	163200	110021590	5380	5380	5380	5380	0
284	20231219	163100	110021590	5380	5380	5380	5380	0
285	20231219	163000	110021590	5380	5380	5380	5380	0
286	20231219	162900	110021590	5380	5380	5380	5380	0
287	20231219	162800	110021590	5380	5380	5380	5380	0
288	20231219	162700	110021590	5380	5380	5380	5380	0
289	20231219	162600	110021590	5380	5380	5380	5380	0
290	20231219	162500	110021590	5380	5380	5380	5380	0
291	20231219	162400	110021590	5380	5380	5380	5380	0
292	20231219	162300	110021590	5380	5380	5380	5380	0
293	20231219	162200	110021590	5380	5380	5380	5380	0
294	20231219	162100	110021590	5380	5380	5380	5380	0
295	20231219	162000	110021590	5380	5380	5380	5380	0
296	20231219	161900	110021590	5380	5380	5380	5380	0
297	20231219	161800	110021590	5380	5380	5380	5380	0
298	20231219	161700	110021590	5380	5380	5380	5380	0
299	20231219	161600	110021590	5380	5380	5380	5380	0
300	20231219	161500	110021590	5380	5380	5380	5380	0
301	20231219	161400	110021590	5380	5380	5380	5380	0
302	20231219	161300	110021590	5380	5380	5380	5380	308
303	20231219	161200	110021590	5380	5380	5380	5380	0
304	20231219	161100	110021590	5380	5380	5380	5380	0
305	20231219	161000	110021590	5380	5380	5380	5380	0
306	20231219	160900	110021590	5380	5380	5380	5380	0
307	20231219	160800	110021590	5380	5380	5380	5380	0
308	20231219	160700	110021590	5380	5380	5380	5380	0
309	20231219	160600	110021590	5380	5380	5380	5380	0
310	20231219	160500	110021590	5380	5380	5380	5380	0
311	20231219	160400	110021590	5380	5380	5380	5380	0
312	20231219	160300	110021590	5380	5380	5380	5380	0
313	20231219	160200	110021590	5380	5380	5380	5380	0
314	20231219	160100	110021590	5380	5380	5380	5380	0
315	20231219	160000	110021590	5380	5380	5380	5380	0
316	20231219	155900	110021590	5380	5380	5380	5380	0
317	20231219	155800	110021590	5380	5380	5380	5380	0
318	20231219	155700	110021590	5380	5380	5380	5380	0
319	20231219	155600	110021590	5380	5380	5380	5380	0
320	20231219	155500	110021590	5380	5380	5380	5380	0
321	20231219	155400	110021590	5380	5380	5380	5380	0
322	20231219	155300	110021590	5380	5380	5380	5380	0
323	20231219	155200	110021590	5380	5380	5380	5380	0
324	20231219	155100	110021590	5380	5380	5380	5380	0
325	20231219	155000	110021590	5380	5380	5380	5380	0
326	20231219	154900	110021590	5380	5380	5380	5380	0
327	20231219	154800	110021590	5380	5380	5380	5380	0
328	20231219	154700	110021590	5380	5380	5380	5380	0
329	20231219	154600	110021590	5380	5380	5380	5380	0
330	20231219	154500	110021590	5380	5380	5380	5380	0
331	20231219	154400	110021590	5380	5380	5380	5380	0
332	20231219	154300	110021590	5380	5380	5380	5380	308
333	20231219	154200	110021590	5380	5380	5380	5380	0
334	20231219	154100	110021590	5380	5380	5380	5380	0
335	20231219	154000	110021590	5380	5380	5380	5380	0
336	20231219	153900	110021590	5380	5380	5380	5380	0
337	20231219	153800	110021590	5380	5380	5380	5380	0
338	20231219	153700	110021590	5380	5380	5380	5380	0
339	20231219	153600	110021590	5380	5380	5380	5380	0
340	20231219	153500	110021590	5380	5380	5380	5380	0
341	20231219	153400	110021590	5380	5380	5380	5380	0
342	20231219	153300	110021590	5380	5380	5380	5380	0
343	20231219	153200	110021590	5380	5380	5380	5380	0
344	20231219	153100	110021590	5380	5380	5380	5380	0
345	20231219	153000	110021590	5380	5380	5380	5380	308
346	20231219	152900	108364550	5380	5380	5380	5380	0
347	20231219	152800	108364550	5380	5380	5380	5380	0
348	20231219	152700	108364550	5380	5380	5380	5380	0
349	20231219	152600	108364550	5380	5380	5380	5380	0
350	20231219	152500	108364550	5380	5380	5380	5380	0
351	20231219	152400	108364550	5380	5380	5380	5380	0
352	20231219	152300	108364550	5380	5380	5380	5380	0
353	20231219	152200	108364550	5380	5380	5380	5380	0
354	20231219	152100	108364550	5380	5380	5380	5380	0
355	20231219	152000	108364550	5380	5380	5380	5380	0
356	20231219	151900	108364550	5380	5380	5380	5380	26
357	20231219	151800	108224670	5400	5400	5400	5400	0
358	20231219	151700	108224670	5400	5400	5400	5400	2
359	20231219	151600	108213870	5380	5380	5380	5380	4
360	20231219	151500	108192350	5400	5400	5400	5400	0
361	20231219	151400	108192350	5400	5400	5400	5400	30
362	20231219	151300	108030350	5400	5380	5400	5380	315
363	20231219	151200	106331950	5400	5400	5400	5400	0
364	20231219	151100	106331950	5400	5400	5400	5400	50
365	20231219	151000	106061950	5400	5400	5400	5400	0
366	20231219	150900	106061950	5400	5400	5400	5400	544
367	20231219	150800	103124350	5400	5400	5400	5400	56
368	20231219	150700	102821950	5400	5400	5400	5400	0
369	20231219	150600	102821950	5400	5400	5400	5400	0
370	20231219	150500	102821950	5400	5400	5400	5400	23
371	20231219	150400	102697750	5400	5400	5400	5400	429
372	20231219	150300	100381150	5400	5400	5400	5400	0
373	20231219	150200	100381150	5400	5400	5400	5400	0
374	20231219	150100	100381150	5400	5400	5400	5400	0
375	20231219	150000	100381150	5400	5400	5400	5400	0
376	20231219	145900	100381150	5400	5400	5400	5400	0
377	20231219	145800	100381150	5400	5400	5400	5400	0
378	20231219	145700	100381150	5400	5400	5400	5400	0
379	20231219	145600	100381150	5400	5400	5400	5400	0
380	20231219	145500	100381150	5400	5400	5400	5400	0
381	20231219	145400	100381150	5400	5400	5400	5400	0
382	20231219	145300	100381150	5400	5400	5400	5400	0
383	20231219	145200	100381150	5400	5400	5400	5400	0
384	20231219	145100	100381150	5400	5400	5400	5400	0
385	20231219	145000	100381150	5400	5400	5400	5400	0
386	20231219	144900	100381150	5400	5400	5400	5400	54
387	20231219	144800	100089550	5400	5400	5400	5400	0
388	20231219	144700	100089550	5400	5380	5400	5370	1602
389	20231219	144600	91480810	5390	5390	5390	5390	0
390	20231219	144500	91480810	5390	5390	5390	5390	1
391	20231219	144400	91475420	5390	5390	5390	5390	0
392	20231219	144300	91475420	5390	5390	5390	5390	700
393	20231219	144200	87702420	5400	5400	5400	5400	0
394	20231219	144100	87702420	5400	5400	5400	5400	100
395	20231219	144000	87162420	5400	5400	5400	5400	0
396	20231219	143900	87162420	5400	5400	5400	5400	0
397	20231219	143800	87162420	5400	5400	5400	5400	0
398	20231219	143700	87162420	5400	5400	5400	5400	0
399	20231219	143600	87162420	5400	5400	5400	5400	0
400	20231219	143500	87162420	5400	5400	5400	5400	0
401	20231219	143400	87162420	5400	5400	5400	5400	0
402	20231219	143300	87162420	5400	5400	5400	5400	0
403	20231219	143200	87162420	5400	5400	5400	5400	0
404	20231219	143100	87162420	5400	5400	5400	5400	17
405	20231219	143000	87070620	5390	5390	5390	5390	0
406	20231219	142900	87070620	5390	5390	5390	5390	6
407	20231219	142800	87038280	5390	5390	5390	5390	0
408	20231219	142700	87038280	5390	5390	5390	5390	2
409	20231219	142600	87027500	5400	5400	5400	5400	0
410	20231219	142500	87027500	5400	5400	5400	5400	0
411	20231219	142400	87027500	5400	5400	5400	5400	76
412	20231219	142300	86617100	5400	5400	5400	5400	92
413	20231219	142200	86120300	5400	5400	5400	5400	0
414	20231219	142100	86120300	5400	5400	5400	5400	0
415	20231219	142000	86120300	5400	5400	5400	5400	0
416	20231219	141900	86120300	5400	5400	5400	5400	10
417	20231219	141800	86066300	5400	5400	5400	5400	5
418	20231219	141700	86039300	5400	5400	5400	5400	0
419	20231219	141600	86039300	5400	5400	5400	5400	0
420	20231219	141500	86039300	5400	5400	5400	5400	0
421	20231219	141400	86039300	5400	5390	5400	5390	405
422	20231219	141300	83856310	5380	5380	5380	5380	0
423	20231219	141200	83856310	5380	5380	5380	5380	108
424	20231219	141100	83275270	5390	5390	5390	5390	57
425	20231219	141000	82968040	5390	5390	5390	5390	20
426	20231219	140900	82860240	5410	5410	5410	5410	0
427	20231219	140800	82860240	5410	5410	5410	5410	0
428	20231219	140700	82860240	5410	5410	5410	5410	0
429	20231219	140600	82860240	5410	5400	5410	5400	131
430	20231219	140500	82152530	5390	5390	5390	5390	25
431	20231219	140400	82017780	5390	5390	5390	5390	52
432	20231219	140300	81737500	5390	5390	5390	5390	923
433	20231219	140200	76762530	5400	5400	5400	5400	0
434	20231219	140100	76762530	5400	5400	5400	5400	12
435	20231219	140000	76697730	5400	5400	5400	5400	38
436	20231219	135900	76492530	5400	5400	5400	5400	0
437	20231219	135800	76492530	5400	5400	5410	5400	628
438	20231219	135700	73100070	5410	5410	5410	5410	0
439	20231219	135600	73100070	5410	5410	5410	5410	0
440	20231219	135500	73100070	5410	5410	5410	5410	3
441	20231219	135400	73083840	5420	5420	5420	5420	282
442	20231219	135300	71555400	5420	5420	5420	5420	0
443	20231219	135200	71555400	5420	5390	5420	5390	24
444	20231219	135100	71425980	5400	5400	5400	5400	178
445	20231219	135000	70464780	5400	5390	5400	5390	151
446	20231219	134900	69649880	5380	5380	5380	5380	0
447	20231219	134800	69649880	5380	5380	5380	5380	462
448	20231219	134700	67164320	5380	5370	5380	5370	185
449	20231219	134600	66170570	5370	5370	5370	5370	295
450	20231219	134500	64586420	5340	5340	5340	5340	0
451	20231219	134400	64586420	5340	5340	5340	5340	0
452	20231219	134300	64586420	5340	5340	5340	5340	0
453	20231219	134200	64586420	5340	5340	5340	5340	50
454	20231219	134100	64319420	5340	5340	5340	5340	0
455	20231219	134000	64319420	5340	5370	5370	5340	82
456	20231219	133900	63880940	5370	5370	5370	5370	30
457	20231219	133800	63719840	5370	5370	5370	5370	0
458	20231219	133700	63719840	5370	5370	5370	5370	0
459	20231219	133600	63719840	5370	5370	5370	5370	0
460	20231219	133500	63719840	5370	5370	5370	5370	0
461	20231219	133400	63719840	5370	5370	5370	5370	1
462	20231219	133300	63714470	5370	5370	5370	5370	0
463	20231219	133200	63714470	5370	5370	5370	5370	0
464	20231219	133100	63714470	5370	5370	5370	5370	0
465	20231219	133000	63714470	5370	5370	5370	5370	0
466	20231219	132900	63714470	5370	5370	5370	5370	0
467	20231219	132800	63714470	5370	5370	5370	5370	2
468	20231219	132700	63703730	5370	5370	5370	5370	1
469	20231219	132600	63698360	5330	5360	5360	5330	600
470	20231219	132500	60494990	5370	5370	5370	5370	1
471	20231219	132400	60489620	5370	5370	5370	5370	0
472	20231219	132300	60489620	5370	5370	5370	5370	0
473	20231219	132200	60489620	5370	5370	5370	5370	0
474	20231219	132100	60489620	5370	5370	5370	5370	2
475	20231219	132000	60478880	5350	5350	5350	5350	0
476	20231219	131900	60478880	5350	5350	5350	5350	177
477	20231219	131800	59531930	5350	5350	5350	5350	0
478	20231219	131700	59531930	5350	5350	5350	5350	0
479	20231219	131600	59531930	5350	5350	5350	5350	2
480	20231219	131500	59521230	5350	5350	5350	5350	14
481	20231219	131400	59446330	5350	5350	5350	5350	107
482	20231219	131300	58873880	5380	5380	5380	5380	0
483	20231219	131200	58873880	5380	5380	5380	5380	0
484	20231219	131100	58873880	5380	5380	5380	5380	0
485	20231219	131000	58873880	5380	5380	5380	5380	0
486	20231219	130900	58873880	5380	5380	5380	5380	0
487	20231219	130800	58873880	5380	5380	5380	5380	0
488	20231219	130700	58873880	5380	5380	5380	5380	0
489	20231219	130600	58873880	5380	5380	5380	5380	0
490	20231219	130500	58873880	5380	5380	5380	5380	0
491	20231219	130400	58873880	5380	5380	5380	5380	0
492	20231219	130300	58873880	5380	5380	5380	5380	0
493	20231219	130200	58873880	5380	5380	5380	5380	0
494	20231219	130100	58873880	5380	5380	5380	5380	0
495	20231219	130000	58873880	5380	5380	5380	5380	0
496	20231219	125900	58873880	5380	5380	5380	5380	0
497	20231219	125800	58873880	5380	5380	5380	5380	0
498	20231219	125700	58873880	5380	5380	5380	5380	0
499	20231219	125600	58873880	5380	5380	5380	5380	0
500	20231219	125500	58873880	5380	5380	5380	5380	0
501	20231219	125400	58873880	5380	5380	5380	5380	1
502	20231219	125300	58868500	5380	5380	5380	5380	0
503	20231219	125200	58868500	5380	5380	5380	5380	0
504	20231219	125100	58868500	5380	5380	5380	5380	2
505	20231219	125000	58857740	5370	5370	5370	5370	0
506	20231219	124900	58857740	5370	5370	5370	5370	0
507	20231219	124800	58857740	5370	5370	5370	5370	0
508	20231219	124700	58857740	5370	5370	5370	5370	2
509	20231219	124600	58847000	5340	5340	5340	5340	0
510	20231219	124500	58847000	5340	5360	5360	5340	136
511	20231219	124400	58119170	5360	5360	5360	5360	31
512	20231219	124300	57953010	5360	5360	5360	5360	0
513	20231219	124200	57953010	5360	5360	5360	5360	72
514	20231219	124100	57567090	5360	5370	5370	5360	136
515	20231219	124000	56836850	5370	5370	5370	5370	0
516	20231219	123900	56836850	5370	5370	5370	5370	0
517	20231219	123800	56836850	5370	5370	5370	5370	2
518	20231219	123700	56826110	5370	5370	5370	5370	0
519	20231219	123600	56826110	5370	5370	5370	5370	0
520	20231219	123500	56826110	5370	5370	5370	5370	0
521	20231219	123400	56826110	5370	5370	5370	5370	1
522	20231219	123300	56820740	5370	5370	5370	5370	0
523	20231219	123200	56820740	5370	5370	5370	5370	0
524	20231219	123100	56820740	5370	5370	5370	5370	0
525	20231219	123000	56820740	5370	5370	5370	5370	0
526	20231219	122900	56820740	5370	5370	5370	5370	0
527	20231219	122800	56820740	5370	5370	5370	5370	0
528	20231219	122700	56820740	5370	5370	5370	5370	2
529	20231219	122600	56810000	5350	5350	5350	5350	55
530	20231219	122500	56515750	5360	5360	5360	5360	0
531	20231219	122400	56515750	5360	5360	5360	5360	0
532	20231219	122300	56515750	5360	5360	5360	5360	0
533	20231219	122200	56515750	5360	5360	5360	5360	0
534	20231219	122100	56515750	5360	5360	5360	5360	0
535	20231219	122000	56515750	5360	5360	5360	5360	0
536	20231219	121900	56515750	5360	5360	5360	5360	0
537	20231219	121800	56515750	5360	5360	5360	5360	0
538	20231219	121700	56515750	5360	5360	5360	5360	70
539	20231219	121600	56140550	5380	5380	5380	5380	0
540	20231219	121500	56140550	5380	5380	5380	5380	0
541	20231219	121400	56140550	5380	5380	5380	5380	0
542	20231219	121300	56140550	5380	5380	5380	5380	0
543	20231219	121200	56140550	5380	5380	5380	5380	0
544	20231219	121100	56140550	5380	5380	5380	5380	0
545	20231219	121000	56140550	5380	5380	5380	5380	0
546	20231219	120900	56140550	5380	5380	5380	5380	0
547	20231219	120800	56140550	5380	5380	5380	5380	0
548	20231219	120700	56140550	5380	5380	5380	5380	0
549	20231219	120600	56140550	5380	5380	5380	5380	0
550	20231219	120500	56140550	5380	5380	5380	5380	0
551	20231219	120400	56140550	5380	5380	5380	5380	1
552	20231219	120300	56135170	5370	5370	5370	5370	0
553	20231219	120200	56135170	5370	5370	5370	5370	0
554	20231219	120100	56135170	5370	5370	5370	5370	0
555	20231219	120000	56135170	5370	5370	5370	5370	0
556	20231219	115900	56135170	5370	5370	5370	5370	20
557	20231219	115800	56027770	5370	5370	5370	5370	0
558	20231219	115700	56027770	5370	5370	5370	5370	0
559	20231219	115600	56027770	5370	5370	5370	5370	0
560	20231219	115500	56027770	5370	5370	5370	5370	0
561	20231219	115400	56027770	5370	5370	5370	5370	0
562	20231219	115300	56027770	5370	5370	5370	5370	0
563	20231219	115200	56027770	5370	5370	5370	5370	0
564	20231219	115100	56027770	5370	5370	5370	5370	0
565	20231219	115000	56027770	5370	5370	5370	5370	0
566	20231219	114900	56027770	5370	5370	5370	5370	0
567	20231219	114800	56027770	5370	5370	5370	5370	0
568	20231219	114700	56027770	5370	5370	5370	5370	2
569	20231219	114600	56017030	5370	5370	5370	5370	0
570	20231219	114500	56017030	5370	5370	5370	5370	101
571	20231219	114400	55474660	5370	5370	5370	5370	0
572	20231219	114300	55474660	5370	5370	5370	5370	0
573	20231219	114200	55474660	5370	5370	5370	5370	0
574	20231219	114100	55474660	5370	5370	5370	5370	6
575	20231219	114000	55442440	5370	5370	5370	5370	94
576	20231219	113900	54937660	5360	5360	5360	5360	8
577	20231219	113800	54894780	5360	5360	5360	5360	0
578	20231219	113700	54894780	5360	5360	5360	5360	0
579	20231219	113600	54894780	5360	5360	5360	5360	0
580	20231219	113500	54894780	5360	5360	5360	5360	0
581	20231219	113400	54894780	5360	5360	5360	5360	27
582	20231219	113300	54750060	5360	5360	5360	5360	1
583	20231219	113200	54744700	5360	5360	5360	5360	0
584	20231219	113100	54744700	5360	5360	5360	5360	0
585	20231219	113000	54744700	5360	5360	5360	5360	0
586	20231219	112900	54744700	5360	5360	5360	5360	0
587	20231219	112800	54744700	5360	5360	5360	5360	4
588	20231219	112700	54723260	5340	5340	5340	5340	0
589	20231219	112600	54723260	5340	5350	5350	5340	201
590	20231219	112500	53649860	5340	5340	5340	5340	0
591	20231219	112400	53649860	5340	5340	5340	5340	0
592	20231219	112300	53649860	5340	5340	5340	5340	0
593	20231219	112200	53649860	5340	5340	5340	5340	0
594	20231219	112100	53649860	5340	5340	5340	5340	0
595	20231219	112000	53649860	5340	5340	5340	5340	0
596	20231219	111900	53649860	5340	5340	5340	5340	0
597	20231219	111800	53649860	5340	5340	5340	5340	39
598	20231219	111700	53441600	5340	5340	5340	5340	0
599	20231219	111600	53441600	5340	5340	5340	5340	0
600	20231219	111500	53441600	5340	5340	5340	5340	77
601	20231219	111400	53030420	5340	5340	5340	5340	0
602	20231219	111300	53030420	5340	5340	5340	5340	0
603	20231219	111200	53030420	5340	5340	5340	5340	0
604	20231219	111100	53030420	5340	5340	5340	5340	45
605	20231219	111000	52790120	5360	5360	5360	5360	0
606	20231219	110900	52790120	5360	5360	5360	5360	2
607	20231219	110800	52779400	5330	5330	5330	5330	0
608	20231219	110700	52779400	5330	5330	5330	5330	0
609	20231219	110600	52779400	5330	5330	5330	5330	0
610	20231219	110500	52779400	5330	5330	5330	5330	0
611	20231219	110400	52779400	5330	5330	5330	5330	0
612	20231219	110300	52779400	5330	5330	5330	5330	0
613	20231219	110200	52779400	5330	5330	5330	5330	0
614	20231219	110100	52779400	5330	5330	5330	5330	0
615	20231219	110000	52779400	5330	5330	5330	5330	80
616	20231219	105900	52353000	5330	5330	5330	5330	1
617	20231219	105800	52347670	5360	5360	5360	5360	0
618	20231219	105700	52347670	5360	5360	5360	5360	0
619	20231219	105600	52347670	5360	5360	5360	5360	0
620	20231219	105500	52347670	5360	5360	5360	5360	0
621	20231219	105400	52347670	5360	5360	5360	5360	1
622	20231219	105300	52342310	5320	5330	5330	5320	50
623	20231219	105200	52076210	5350	5350	5350	5350	0
624	20231219	105100	52076210	5350	5350	5350	5350	0
625	20231219	105000	52076210	5350	5350	5350	5350	10
626	20231219	104900	52022710	5360	5360	5360	5360	0
627	20231219	104800	52022710	5360	5360	5360	5360	0
628	20231219	104700	52022710	5360	5360	5360	5360	0
629	20231219	104600	52022710	5360	5360	5360	5360	0
630	20231219	104500	52022710	5360	5360	5360	5360	8
631	20231219	104400	51979830	5320	5340	5340	5320	931
632	20231219	104300	47021240	5370	5370	5370	5370	0
633	20231219	104200	47021240	5370	5370	5370	5370	0
634	20231219	104100	47021240	5370	5370	5370	5370	0
635	20231219	104000	47021240	5370	5370	5370	5370	0
636	20231219	103900	47021240	5370	5370	5370	5370	0
637	20231219	103800	47021240	5370	5370	5370	5370	0
638	20231219	103700	47021240	5370	5370	5370	5370	0
639	20231219	103600	47021240	5370	5370	5370	5370	0
640	20231219	103500	47021240	5370	5370	5370	5370	1
641	20231219	103400	47015870	5380	5380	5380	5380	0
642	20231219	103300	47015870	5380	5380	5380	5380	0
643	20231219	103200	47015870	5380	5380	5380	5380	0
644	20231219	103100	47015870	5380	5380	5380	5380	0
645	20231219	103000	47015870	5380	5380	5380	5380	0
646	20231219	102900	47015870	5380	5380	5380	5380	1
647	20231219	102800	47010490	5330	5350	5350	5330	400
648	20231219	102700	44873240	5380	5380	5380	5380	0
649	20231219	102600	44873240	5380	5380	5380	5380	0
650	20231219	102500	44873240	5380	5380	5380	5380	0
651	20231219	102400	44873240	5380	5380	5380	5380	0
652	20231219	102300	44873240	5380	5380	5380	5380	0
653	20231219	102200	44873240	5380	5380	5380	5380	0
654	20231219	102100	44873240	5380	5380	5380	5380	0
655	20231219	102000	44873240	5380	5380	5380	5380	0
656	20231219	101900	44873240	5380	5380	5380	5380	0
657	20231219	101800	44873240	5380	5350	5380	5350	3
658	20231219	101700	44857130	5390	5390	5390	5390	400
659	20231219	101600	42701130	5390	5390	5390	5390	0
660	20231219	101500	42701130	5390	5390	5390	5390	0
661	20231219	101400	42701130	5390	5390	5390	5390	10
662	20231219	101300	42647230	5400	5400	5400	5400	0
663	20231219	101200	42647230	5400	5400	5400	5400	0
664	20231219	101100	42647230	5400	5400	5400	5400	1
665	20231219	101000	42641830	5390	5390	5390	5390	0
666	20231219	100900	42641830	5390	5390	5390	5390	1
667	20231219	100800	42636440	5390	5390	5390	5390	0
668	20231219	100700	42636440	5390	5390	5390	5390	0
669	20231219	100600	42636440	5390	5390	5390	5390	188
670	20231219	100500	41623120	5380	5380	5380	5380	0
671	20231219	100400	41623120	5380	5380	5380	5380	16
672	20231219	100300	41537040	5330	5330	5340	5330	20
673	20231219	100200	41430290	5330	5330	5330	5330	90
674	20231219	100100	40950590	5340	5340	5340	5340	2
675	20231219	100000	40939910	5340	5340	5340	5340	0
676	20231219	095900	40939910	5340	5340	5340	5340	821
677	20231219	095800	36555770	5380	5380	5380	5380	0
678	20231219	095700	36555770	5380	5380	5380	5380	0
679	20231219	095600	36555770	5380	5380	5380	5380	0
680	20231219	095500	36555770	5380	5380	5380	5380	0
681	20231219	095400	36555770	5380	5380	5380	5380	19
682	20231219	095300	36453550	5380	5390	5390	5380	26
683	20231219	095200	36313650	5390	5380	5390	5380	292
684	20231219	095100	34740340	5380	5380	5380	5380	2
685	20231219	095000	34729580	5340	5340	5340	5340	152
686	20231219	094900	33917900	5340	5340	5340	5340	67
687	20231219	094800	33560120	5380	5380	5380	5380	0
688	20231219	094700	33560120	5380	5380	5380	5380	0
689	20231219	094600	33560120	5380	5380	5380	5380	0
690	20231219	094500	33560120	5380	5380	5380	5380	0
691	20231219	094400	33560120	5380	5380	5380	5380	0
692	20231219	094300	33560120	5380	5380	5380	5380	0
693	20231219	094200	33560120	5380	5380	5380	5380	1
694	20231219	094100	33554740	5340	5360	5360	5340	361
695	20231219	094000	31623980	5390	5390	5390	5390	0
696	20231219	093900	31623980	5390	5390	5390	5390	0
697	20231219	093800	31623980	5390	5390	5390	5390	0
698	20231219	093700	31623980	5390	5390	5390	5390	3
699	20231219	093600	31607810	5390	5380	5390	5380	8
700	20231219	093500	31564760	5300	5330	5330	5300	120
701	20231219	093400	30926750	5380	5380	5380	5380	0
702	20231219	093300	30926750	5380	5380	5380	5380	0
703	20231219	093200	30926750	5380	5380	5380	5380	300
704	20231219	093100	29312750	5380	5380	5380	5380	0
705	20231219	093000	29312750	5380	5380	5380	5380	0
706	20231219	092900	29312750	5380	5380	5380	5380	0
707	20231219	092800	29312750	5380	5340	5380	5340	232
708	20231219	092700	28073820	5340	5370	5370	5340	503
709	20231219	092600	25372800	5370	5370	5370	5370	0
710	20231219	092500	25372800	5370	5370	5370	5370	6
711	20231219	092400	25340580	5320	5320	5320	5320	200
712	20231219	092300	24276580	5380	5370	5380	5370	186
713	20231219	092200	23276170	5370	5310	5370	5310	11
714	20231219	092100	23217700	5290	5290	5290	5290	0
715	20231219	092000	23217700	5290	5310	5310	5290	631
716	20231219	091900	19873130	5330	5330	5330	5330	13
717	20231219	091800	19803840	5390	5290	5390	5280	377
718	20231219	091700	17784780	5350	5350	5350	5350	0
719	20231219	091600	17784780	5350	5350	5350	5240	1411
720	20231219	091500	10305460	5330	5330	5330	5330	0
721	20231219	091400	10305460	5330	5330	5330	5330	184
722	20231219	091300	9324740	5330	5350	5350	5330	376
723	20231219	091200	7316530	5350	5350	5370	5350	67
724	20231219	091100	6958040	5350	5350	5350	5350	30
725	20231219	091000	6797540	5350	5360	5360	5350	411
726	20231219	090900	4596980	5370	5370	5370	5370	201
727	20231219	090800	3517610	5390	5390	5390	5390	0
728	20231219	090700	3517610	5390	5400	5400	5390	258
729	20231219	090600	2126340	5440	5440	5440	5440	50
730	20231219	090500	1854340	5440	5440	5440	5440	50
731	20231219	090400	1582340	5440	5440	5440	5440	2
732	20231219	090300	1571460	5400	5400	5400	5400	290
733	20231219	090200	5460	5460	5460	5460	5460	1
734	20231219	090100	0	5390	5390	5390	5390	0
735	20231219	090000	0	5390	5390	5390	5390	0