KissMeData/241840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204300	574221150	13720	13720	13720	13720	2848
3	20231221	204200	574221150	13720	13720	13720	13720	0
4	20231221	204100	574221150	13720	13720	13720	13720	0
5	20231221	204000	574221150	13720	13720	13720	13720	0
6	20231221	203900	574221150	13720	13720	13720	13720	0
7	20231221	203800	574221150	13720	13720	13720	13720	0
8	20231221	203700	574221150	13720	13720	13720	13720	0
9	20231221	203600	574221150	13720	13720	13720	13720	0
10	20231221	203500	574221150	13720	13720	13720	13720	0
11	20231221	203400	574221150	13720	13720	13720	13720	0
12	20231221	203300	574221150	13720	13720	13720	13720	0
13	20231221	203200	574221150	13720	13720	13720	13720	0
14	20231221	203100	574221150	13720	13720	13720	13720	0
15	20231221	203000	574221150	13720	13720	13720	13720	0
16	20231221	202900	574221150	13720	13720	13720	13720	0
17	20231221	202800	574221150	13720	13720	13720	13720	0
18	20231221	202700	574221150	13720	13720	13720	13720	0
19	20231221	202600	574221150	13720	13720	13720	13720	0
20	20231221	202500	574221150	13720	13720	13720	13720	0
21	20231221	202400	574221150	13720	13720	13720	13720	0
22	20231221	202300	574221150	13720	13720	13720	13720	0
23	20231221	202200	574221150	13720	13720	13720	13720	0
24	20231221	202100	574221150	13720	13720	13720	13720	0
25	20231221	202000	574221150	13720	13720	13720	13720	0
26	20231221	201900	574221150	13720	13720	13720	13720	0
27	20231221	201800	574221150	13720	13720	13720	13720	0
28	20231221	201700	574221150	13720	13720	13720	13720	0
29	20231221	201600	574221150	13720	13720	13720	13720	0
30	20231221	201500	574221150	13720	13720	13720	13720	0
31	20231221	201400	574221150	13720	13720	13720	13720	0
32	20231221	201300	574221150	13720	13720	13720	13720	2848
33	20231221	201200	574221150	13720	13720	13720	13720	0
34	20231221	201100	574221150	13720	13720	13720	13720	0
35	20231221	201000	574221150	13720	13720	13720	13720	0
36	20231221	200900	574221150	13720	13720	13720	13720	0
37	20231221	200800	574221150	13720	13720	13720	13720	0
38	20231221	200700	574221150	13720	13720	13720	13720	0
39	20231221	200600	574221150	13720	13720	13720	13720	0
40	20231221	200500	574221150	13720	13720	13720	13720	0
41	20231221	200400	574221150	13720	13720	13720	13720	0
42	20231221	200300	574221150	13720	13720	13720	13720	0
43	20231221	200200	574221150	13720	13720	13720	13720	0
44	20231221	200100	574221150	13720	13720	13720	13720	0
45	20231221	200000	574221150	13720	13720	13720	13720	0
46	20231221	195900	574221150	13720	13720	13720	13720	0
47	20231221	195800	574221150	13720	13720	13720	13720	0
48	20231221	195700	574221150	13720	13720	13720	13720	0
49	20231221	195600	574221150	13720	13720	13720	13720	0
50	20231221	195500	574221150	13720	13720	13720	13720	0
51	20231221	195400	574221150	13720	13720	13720	13720	0
52	20231221	195300	574221150	13720	13720	13720	13720	0
53	20231221	195200	574221150	13720	13720	13720	13720	0
54	20231221	195100	574221150	13720	13720	13720	13720	0
55	20231221	195000	574221150	13720	13720	13720	13720	0
56	20231221	194900	574221150	13720	13720	13720	13720	0
57	20231221	194800	574221150	13720	13720	13720	13720	0
58	20231221	194700	574221150	13720	13720	13720	13720	0
59	20231221	194600	574221150	13720	13720	13720	13720	0
60	20231221	194500	574221150	13720	13720	13720	13720	0
61	20231221	194400	574221150	13720	13720	13720	13720	0
62	20231221	194300	574221150	13720	13720	13720	13720	2848
63	20231221	194200	574221150	13720	13720	13720	13720	0
64	20231221	194100	574221150	13720	13720	13720	13720	0
65	20231221	194000	574221150	13720	13720	13720	13720	0
66	20231221	193900	574221150	13720	13720	13720	13720	0
67	20231221	193800	574221150	13720	13720	13720	13720	0
68	20231221	193700	574221150	13720	13720	13720	13720	0
69	20231221	193600	574221150	13720	13720	13720	13720	0
70	20231221	193500	574221150	13720	13720	13720	13720	0
71	20231221	193400	574221150	13720	13720	13720	13720	0
72	20231221	193300	574221150	13720	13720	13720	13720	0
73	20231221	193200	574221150	13720	13720	13720	13720	0
74	20231221	193100	574221150	13720	13720	13720	13720	0
75	20231221	193000	574221150	13720	13720	13720	13720	0
76	20231221	192900	574221150	13720	13720	13720	13720	0
77	20231221	192800	574221150	13720	13720	13720	13720	0
78	20231221	192700	574221150	13720	13720	13720	13720	0
79	20231221	192600	574221150	13720	13720	13720	13720	0
80	20231221	192500	574221150	13720	13720	13720	13720	0
81	20231221	192400	574221150	13720	13720	13720	13720	0
82	20231221	192300	574221150	13720	13720	13720	13720	0
83	20231221	192200	574221150	13720	13720	13720	13720	0
84	20231221	192100	574221150	13720	13720	13720	13720	0
85	20231221	192000	574221150	13720	13720	13720	13720	0
86	20231221	191900	574221150	13720	13720	13720	13720	0
87	20231221	191800	574221150	13720	13720	13720	13720	0
88	20231221	191700	574221150	13720	13720	13720	13720	0
89	20231221	191600	574221150	13720	13720	13720	13720	0
90	20231221	191500	574221150	13720	13720	13720	13720	0
91	20231221	191400	574221150	13720	13720	13720	13720	0
92	20231221	191300	574221150	13720	13720	13720	13720	2848
93	20231221	191200	574221150	13720	13720	13720	13720	0
94	20231221	191100	574221150	13720	13720	13720	13720	0
95	20231221	191000	574221150	13720	13720	13720	13720	0
96	20231221	190900	574221150	13720	13720	13720	13720	0
97	20231221	190800	574221150	13720	13720	13720	13720	0
98	20231221	190700	574221150	13720	13720	13720	13720	0
99	20231221	190600	574221150	13720	13720	13720	13720	0
100	20231221	190500	574221150	13720	13720	13720	13720	0
101	20231221	190400	574221150	13720	13720	13720	13720	0
102	20231221	190300	574221150	13720	13720	13720	13720	0
103	20231221	190200	574221150	13720	13720	13720	13720	0
104	20231221	190100	574221150	13720	13720	13720	13720	0
105	20231221	190000	574221150	13720	13720	13720	13720	0
106	20231221	185900	574221150	13720	13720	13720	13720	0
107	20231221	185800	574221150	13720	13720	13720	13720	0
108	20231221	185700	574221150	13720	13720	13720	13720	0
109	20231221	185600	574221150	13720	13720	13720	13720	0
110	20231221	185500	574221150	13720	13720	13720	13720	0
111	20231221	185400	574221150	13720	13720	13720	13720	0
112	20231221	185300	574221150	13720	13720	13720	13720	0
113	20231221	185200	574221150	13720	13720	13720	13720	0
114	20231221	185100	574221150	13720	13720	13720	13720	0
115	20231221	185000	574221150	13720	13720	13720	13720	0
116	20231221	184900	574221150	13720	13720	13720	13720	0
117	20231221	184800	574221150	13720	13720	13720	13720	0
118	20231221	184700	574221150	13720	13720	13720	13720	0
119	20231221	184600	574221150	13720	13720	13720	13720	0
120	20231221	184500	574221150	13720	13720	13720	13720	0
121	20231221	184400	574221150	13720	13720	13720	13720	0
122	20231221	184300	574221150	13720	13720	13720	13720	2848
123	20231221	184200	574221150	13720	13720	13720	13720	0
124	20231221	184100	574221150	13720	13720	13720	13720	0
125	20231221	184000	574221150	13720	13720	13720	13720	0
126	20231221	183900	574221150	13720	13720	13720	13720	0
127	20231221	183800	574221150	13720	13720	13720	13720	0
128	20231221	183700	574221150	13720	13720	13720	13720	0
129	20231221	183600	574221150	13720	13720	13720	13720	0
130	20231221	183500	574221150	13720	13720	13720	13720	0
131	20231221	183400	574221150	13720	13720	13720	13720	0
132	20231221	183300	574221150	13720	13720	13720	13720	0
133	20231221	183200	574221150	13720	13720	13720	13720	0
134	20231221	183100	574221150	13720	13720	13720	13720	0
135	20231221	183000	574221150	13720	13720	13720	13720	0
136	20231221	182900	574221150	13720	13720	13720	13720	0
137	20231221	182800	574221150	13720	13720	13720	13720	0
138	20231221	182700	574221150	13720	13720	13720	13720	0
139	20231221	182600	574221150	13720	13720	13720	13720	0
140	20231221	182500	574221150	13720	13720	13720	13720	0
141	20231221	182400	574221150	13720	13720	13720	13720	0
142	20231221	182300	574221150	13720	13720	13720	13720	0
143	20231221	182200	574221150	13720	13720	13720	13720	0
144	20231221	182100	574221150	13720	13720	13720	13720	0
145	20231221	182000	574221150	13720	13720	13720	13720	0
146	20231221	181900	574221150	13720	13720	13720	13720	0
147	20231221	181800	574221150	13720	13720	13720	13720	0
148	20231221	181700	574221150	13720	13720	13720	13720	0
149	20231221	181600	574221150	13720	13720	13720	13720	0
150	20231221	181500	574221150	13720	13720	13720	13720	0
151	20231221	181400	574221150	13720	13720	13720	13720	0
152	20231221	181300	574221150	13720	13720	13720	13720	2848
153	20231221	181200	574221150	13720	13720	13720	13720	0
154	20231221	181100	574221150	13720	13720	13720	13720	0
155	20231221	181000	574221150	13720	13720	13720	13720	0
156	20231221	180900	574221150	13720	13720	13720	13720	0
157	20231221	180800	574221150	13720	13720	13720	13720	0
158	20231221	180700	574221150	13720	13720	13720	13720	0
159	20231221	180600	574221150	13720	13720	13720	13720	0
160	20231221	180500	574221150	13720	13720	13720	13720	0
161	20231221	180400	574221150	13720	13720	13720	13720	0
162	20231221	180300	574221150	13720	13720	13720	13720	0
163	20231221	180200	574221150	13720	13720	13720	13720	0
164	20231221	180100	574221150	13720	13720	13720	13720	0
165	20231221	180000	574221150	13720	13720	13720	13720	0
166	20231221	175900	574221150	13720	13720	13720	13720	0
167	20231221	175800	574221150	13720	13720	13720	13720	0
168	20231221	175700	574221150	13720	13720	13720	13720	0
169	20231221	175600	574221150	13720	13720	13720	13720	0
170	20231221	175500	574221150	13720	13720	13720	13720	0
171	20231221	175400	574221150	13720	13720	13720	13720	0
172	20231221	175300	574221150	13720	13720	13720	13720	0
173	20231221	175200	574221150	13720	13720	13720	13720	0
174	20231221	175100	574221150	13720	13720	13720	13720	0
175	20231221	175000	574221150	13720	13720	13720	13720	0
176	20231221	174900	574221150	13720	13720	13720	13720	0
177	20231221	174800	574221150	13720	13720	13720	13720	0
178	20231221	174700	574221150	13720	13720	13720	13720	0
179	20231221	174600	574221150	13720	13720	13720	13720	0
180	20231221	174500	574221150	13720	13720	13720	13720	0
181	20231221	174400	574221150	13720	13720	13720	13720	0
182	20231221	174300	574221150	13720	13720	13720	13720	2848
183	20231221	174200	574221150	13720	13720	13720	13720	0
184	20231221	174100	574221150	13720	13720	13720	13720	0
185	20231221	174000	574221150	13720	13720	13720	13720	0
186	20231221	173900	574221150	13720	13720	13720	13720	0
187	20231221	173800	574221150	13720	13720	13720	13720	0
188	20231221	173700	574221150	13720	13720	13720	13720	0
189	20231221	173600	574221150	13720	13720	13720	13720	0
190	20231221	173500	574221150	13720	13720	13720	13720	0
191	20231221	173400	574221150	13720	13720	13720	13720	0
192	20231221	173300	574221150	13720	13720	13720	13720	0
193	20231221	173200	574221150	13720	13720	13720	13720	0
194	20231221	173100	574221150	13720	13720	13720	13720	0
195	20231221	173000	574221150	13720	13720	13720	13720	0
196	20231221	172900	574221150	13720	13720	13720	13720	0
197	20231221	172800	574221150	13720	13720	13720	13720	0
198	20231221	172700	574221150	13720	13720	13720	13720	0
199	20231221	172600	574221150	13720	13720	13720	13720	0
200	20231221	172500	574221150	13720	13720	13720	13720	0
201	20231221	172400	574221150	13720	13720	13720	13720	0
202	20231221	172300	574221150	13720	13720	13720	13720	0
203	20231221	172200	574221150	13720	13720	13720	13720	0
204	20231221	172100	574221150	13720	13720	13720	13720	0
205	20231221	172000	574221150	13720	13720	13720	13720	0
206	20231221	171900	574221150	13720	13720	13720	13720	0
207	20231221	171800	574221150	13720	13720	13720	13720	0
208	20231221	171700	574221150	13720	13720	13720	13720	0
209	20231221	171600	574221150	13720	13720	13720	13720	0
210	20231221	171500	574221150	13720	13720	13720	13720	0
211	20231221	171400	574221150	13720	13720	13720	13720	0
212	20231221	171300	574221150	13720	13720	13720	13720	2848
213	20231221	171200	574221150	13720	13720	13720	13720	0
214	20231221	171100	574221150	13720	13720	13720	13720	0
215	20231221	171000	574221150	13720	13720	13720	13720	0
216	20231221	170900	574221150	13720	13720	13720	13720	0
217	20231221	170800	574221150	13720	13720	13720	13720	0
218	20231221	170700	574221150	13720	13720	13720	13720	0
219	20231221	170600	574221150	13720	13720	13720	13720	0
220	20231221	170500	574221150	13720	13720	13720	13720	0
221	20231221	170400	574221150	13720	13720	13720	13720	0
222	20231221	170300	574221150	13720	13720	13720	13720	0
223	20231221	170200	574221150	13720	13720	13720	13720	0
224	20231221	170100	574221150	13720	13720	13720	13720	0
225	20231221	170000	574221150	13720	13720	13720	13720	0
226	20231221	165900	574221150	13720	13720	13720	13720	0
227	20231221	165800	574221150	13720	13720	13720	13720	0
228	20231221	165700	574221150	13720	13720	13720	13720	0
229	20231221	165600	574221150	13720	13720	13720	13720	0
230	20231221	165500	574221150	13720	13720	13720	13720	0
231	20231221	165400	574221150	13720	13720	13720	13720	0
232	20231221	165300	574221150	13720	13720	13720	13720	0
233	20231221	165200	574221150	13720	13720	13720	13720	0
234	20231221	165100	574221150	13720	13720	13720	13720	0
235	20231221	165000	574221150	13720	13720	13720	13720	0
236	20231221	164900	574221150	13720	13720	13720	13720	0
237	20231221	164800	574221150	13720	13720	13720	13720	0
238	20231221	164700	574221150	13720	13720	13720	13720	0
239	20231221	164600	574221150	13720	13720	13720	13720	0
240	20231221	164500	574221150	13720	13720	13720	13720	0
241	20231221	164400	574221150	13720	13720	13720	13720	0
242	20231221	164300	574221150	13720	13720	13720	13720	2848
243	20231221	164200	574221150	13720	13720	13720	13720	0
244	20231221	164100	574221150	13720	13720	13720	13720	0
245	20231221	164000	574221150	13720	13720	13720	13720	0
246	20231221	163900	574221150	13720	13720	13720	13720	0
247	20231221	163800	574221150	13720	13720	13720	13720	0
248	20231221	163700	574221150	13720	13720	13720	13720	0
249	20231221	163600	574221150	13720	13720	13720	13720	0
250	20231221	163500	574221150	13720	13720	13720	13720	0
251	20231221	163400	574221150	13720	13720	13720	13720	0
252	20231221	163300	574221150	13720	13720	13720	13720	0
253	20231221	163200	574221150	13720	13720	13720	13720	0
254	20231221	163100	574221150	13720	13720	13720	13720	0
255	20231221	163000	574221150	13720	13720	13720	13720	0
256	20231221	162900	574221150	13720	13720	13720	13720	0
257	20231221	162800	574221150	13720	13720	13720	13720	0
258	20231221	162700	574221150	13720	13720	13720	13720	0
259	20231221	162600	574221150	13720	13720	13720	13720	0
260	20231221	162500	574221150	13720	13720	13720	13720	0
261	20231221	162400	574221150	13720	13720	13720	13720	0
262	20231221	162300	574221150	13720	13720	13720	13720	0
263	20231221	162200	574221150	13720	13720	13720	13720	0
264	20231221	162100	574221150	13720	13720	13720	13720	0
265	20231221	162000	574221150	13720	13720	13720	13720	0
266	20231221	161900	574221150	13720	13720	13720	13720	0
267	20231221	161800	574221150	13720	13720	13720	13720	0
268	20231221	161700	574221150	13720	13720	13720	13720	0
269	20231221	161600	574221150	13720	13720	13720	13720	0
270	20231221	161500	574221150	13720	13720	13720	13720	0
271	20231221	161400	574221150	13720	13720	13720	13720	0
272	20231221	161300	574221150	13720	13720	13720	13720	2848
273	20231221	161200	574221150	13720	13720	13720	13720	0
274	20231221	161100	574221150	13720	13720	13720	13720	0
275	20231221	161000	574221150	13720	13720	13720	13720	0
276	20231221	160900	574221150	13720	13720	13720	13720	0
277	20231221	160800	574221150	13720	13720	13720	13720	0
278	20231221	160700	574221150	13720	13720	13720	13720	0
279	20231221	160600	574221150	13720	13720	13720	13720	0
280	20231221	160500	574221150	13720	13720	13720	13720	0
281	20231221	160400	574221150	13720	13720	13720	13720	0
282	20231221	160300	574221150	13720	13720	13720	13720	0
283	20231221	160200	574221150	13720	13720	13720	13720	0
284	20231221	160100	574221150	13720	13720	13720	13720	0
285	20231221	160000	574221150	13720	13720	13720	13720	0
286	20231221	155900	574221150	13720	13720	13720	13720	0
287	20231221	155800	574221150	13720	13720	13720	13720	0
288	20231221	155700	574221150	13720	13720	13720	13720	0
289	20231221	155600	574221150	13720	13720	13720	13720	0
290	20231221	155500	574221150	13720	13720	13720	13720	0
291	20231221	155400	574221150	13720	13720	13720	13720	0
292	20231221	155300	574221150	13720	13720	13720	13720	0
293	20231221	155200	574221150	13720	13720	13720	13720	0
294	20231221	155100	574221150	13720	13720	13720	13720	0
295	20231221	155000	574221150	13720	13720	13720	13720	0
296	20231221	154900	574221150	13720	13720	13720	13720	0
297	20231221	154800	574221150	13720	13720	13720	13720	0
298	20231221	154700	574221150	13720	13720	13720	13720	0
299	20231221	154600	574221150	13720	13720	13720	13720	0
300	20231221	154500	574221150	13720	13720	13720	13720	0
301	20231221	154400	574221150	13720	13720	13720	13720	0
302	20231221	154300	574221150	13720	13720	13720	13720	2848
303	20231221	154200	574221150	13720	13720	13720	13720	0
304	20231221	154100	574221150	13720	13720	13720	13720	0
305	20231221	154000	574221150	13720	13720	13720	13720	0
306	20231221	153900	574221150	13720	13720	13720	13720	0
307	20231221	153800	574221150	13720	13720	13720	13720	0
308	20231221	153700	574221150	13720	13720	13720	13720	0
309	20231221	153600	574221150	13720	13720	13720	13720	0
310	20231221	153500	574221150	13720	13720	13720	13720	0
311	20231221	153400	574221150	13720	13720	13720	13720	0
312	20231221	153300	574221150	13720	13720	13720	13720	0
313	20231221	153200	574221150	13720	13720	13720	13720	0
314	20231221	153100	574221150	13720	13720	13720	13720	0
315	20231221	153000	574221150	13720	13720	13720	13720	2848
316	20231221	152900	535146590	13650	13650	13650	13650	0
317	20231221	152800	535146590	13650	13650	13650	13650	0
318	20231221	152700	535146590	13650	13650	13650	13650	0
319	20231221	152600	535146590	13650	13650	13650	13650	0
320	20231221	152500	535146590	13650	13650	13650	13650	0
321	20231221	152400	535146590	13650	13650	13650	13650	0
322	20231221	152300	535146590	13650	13650	13650	13650	0
323	20231221	152200	535146590	13650	13650	13650	13650	0
324	20231221	152100	535146590	13650	13650	13650	13650	0
325	20231221	152000	535146590	13650	13650	13650	13650	0
326	20231221	151900	535146590	13650	13640	13650	13640	94
327	20231221	151800	533864170	13650	13570	13650	13570	312
328	20231221	151700	529623940	13580	13590	13590	13580	227
329	20231221	151600	526539110	13590	13580	13590	13580	24
330	20231221	151500	526213040	13590	13600	13600	13590	254
331	20231221	151400	522759940	13590	13590	13590	13590	462
332	20231221	151300	516481360	13590	13580	13590	13580	12
333	20231221	151200	516318380	13590	13580	13590	13580	339
334	20231221	151100	511714420	13590	13590	13590	13590	102
335	20231221	151000	510328240	13560	13560	13560	13560	8
336	20231221	150900	510219760	13560	13590	13590	13560	35
337	20231221	150800	509745010	13560	13560	13560	13560	1
338	20231221	150700	509731450	13590	13590	13590	13590	0
339	20231221	150600	509731450	13590	13560	13590	13560	3
340	20231221	150500	509690710	13590	13590	13590	13590	0
341	20231221	150400	509690710	13590	13550	13590	13550	3
342	20231221	150300	509649980	13600	13600	13600	13600	22
343	20231221	150200	509350780	13550	13550	13550	13550	101
344	20231221	150100	507982230	13600	13550	13600	13550	1002
345	20231221	150000	494405030	13600	13550	13600	13550	8
346	20231221	145900	494296530	13600	13600	13600	13600	72
347	20231221	145800	493317330	13550	13570	13600	13550	27
348	20231221	145700	492950840	13600	13600	13600	13600	0
349	20231221	145600	492950840	13600	13560	13600	13560	28
350	20231221	145500	492570280	13600	13560	13600	13560	26
351	20231221	145400	492216890	13590	13570	13590	13560	183
352	20231221	145300	489732590	13570	13530	13570	13530	37
353	20231221	145200	489230700	13530	13570	13570	13530	23
354	20231221	145100	488918630	13530	13530	13530	13530	5
355	20231221	145000	488850980	13570	13530	13570	13530	28
356	20231221	144900	488471260	13570	13570	13570	13570	22
357	20231221	144800	488172720	13550	13550	13550	13550	6
358	20231221	144700	488091420	13570	13570	13570	13570	21
359	20231221	144600	487806450	13550	13550	13550	13550	16
360	20231221	144500	487589650	13530	13530	13530	13530	0
361	20231221	144400	487589650	13530	13550	13550	13530	61
362	20231221	144300	486763200	13580	13540	13580	13540	43
363	20231221	144200	486179460	13580	13540	13580	13540	16
364	20231221	144100	485962220	13530	13580	13580	13530	7
365	20231221	144000	485867410	13530	13530	13530	13530	1
366	20231221	143900	485853880	13520	13530	13530	13520	45
367	20231221	143800	485245260	13520	13590	13590	13520	152
368	20231221	143700	483180000	13580	13580	13580	13560	241
369	20231221	143600	479907660	13550	13560	13560	13550	6
370	20231221	143500	479826350	13560	13560	13560	13560	22
371	20231221	143400	479528030	13550	13570	13570	13550	188
372	20231221	143300	476976990	13540	13550	13550	13540	26
373	20231221	143200	476624740	13540	13540	13540	13540	1
374	20231221	143100	476611200	13590	13590	13590	13540	313
375	20231221	143000	472357780	13530	13540	13570	13530	266
376	20231221	142900	468750070	13530	13530	13530	13520	28
377	20231221	142800	468371250	13520	13520	13530	13520	39
378	20231221	142700	467843750	13520	13530	13530	13520	90
379	20231221	142600	466626060	13540	13530	13540	13530	47
380	20231221	142500	465989790	13530	13520	13540	13520	13
381	20231221	142400	465813840	13520	13520	13520	13520	10
382	20231221	142300	465678640	13540	13510	13540	13510	29
383	20231221	142200	465286280	13510	13500	13540	13500	16
384	20231221	142100	465069840	13500	13500	13500	13500	10
385	20231221	142000	464934840	13490	13490	13500	13490	5
386	20231221	141900	464867380	13490	13480	13490	13480	10
387	20231221	141800	464732500	13480	13480	13480	13480	10
388	20231221	141700	464597700	13470	13540	13570	13450	156
389	20231221	141600	462497330	13540	13540	13550	13540	33
390	20231221	141500	462050290	13540	13570	13570	13540	25
391	20231221	141400	461711160	13530	13530	13570	13530	112
392	20231221	141300	460193800	13530	13520	13530	13520	466
393	20231221	141200	453891290	13500	13450	13500	13450	1365
394	20231221	141100	435479250	13450	13450	13450	13450	12
395	20231221	141000	435317850	13450	13450	13460	13450	79
396	20231221	140900	434255070	13450	13460	13470	13450	85
397	20231221	140800	433110240	13460	13460	13460	13460	161
398	20231221	140700	430943180	13460	13470	13470	13460	175
399	20231221	140600	428585940	13470	13460	13480	13460	24
400	20231221	140500	428262610	13460	13460	13460	13460	6
401	20231221	140400	428181850	13460	13450	13460	13450	9
402	20231221	140300	428060740	13450	13460	13480	13450	34
403	20231221	140200	427602900	13460	13470	13470	13460	23
404	20231221	140100	427293110	13470	13460	13470	13460	10
405	20231221	140000	427158500	13460	13470	13470	13460	32
406	20231221	135900	426727510	13470	13470	13470	13470	13
407	20231221	135800	426552400	13470	13470	13470	13460	28
408	20231221	135700	426175260	13470	13470	13480	13470	54
409	20231221	135600	425447670	13480	13490	13490	13480	28
410	20231221	135500	425070010	13480	13480	13480	13480	11
411	20231221	135400	424921730	13480	13480	13480	13480	20
412	20231221	135300	424652130	13470	13470	13470	13470	30
413	20231221	135200	424248030	13520	13470	13520	13470	49
414	20231221	135100	423586900	13470	13480	13480	13470	30
415	20231221	135000	423182550	13480	13500	13500	13480	29
416	20231221	134900	422791270	13500	13500	13500	13490	22
417	20231221	134800	422494430	13500	13490	13510	13490	78
418	20231221	134700	421440960	13490	13490	13490	13490	8
419	20231221	134600	421333040	13490	13480	13490	13480	22
420	20231221	134500	421036460	13480	13480	13480	13480	12
421	20231221	134400	420874700	13480	13480	13480	13480	25
422	20231221	134300	420537700	13470	13480	13480	13470	23
423	20231221	134200	420227680	13470	13470	13470	13470	8
424	20231221	134100	420119920	13480	13480	13480	13480	24
425	20231221	134000	419796400	13490	13490	13490	13490	5
426	20231221	133900	419728950	13470	13470	13470	13470	23
427	20231221	133800	419419140	13460	13460	13460	13460	17
428	20231221	133700	419190320	13450	13450	13450	13450	17
429	20231221	133600	418961670	13450	13440	13450	13440	21
430	20231221	133500	418679380	13440	13460	13460	13440	118
431	20231221	133400	417092550	13450	13450	13450	13450	31
432	20231221	133300	416675600	13450	13440	13450	13440	17
433	20231221	133200	416447110	13500	13500	13500	13500	0
434	20231221	133100	416447110	13500	13450	13500	13440	121
435	20231221	133000	414818820	13450	13480	13480	13450	49
436	20231221	132900	414158450	13480	13480	13480	13480	80
437	20231221	132800	413080050	13480	13520	13520	13480	75
438	20231221	132700	412067320	13520	13490	13520	13490	428
439	20231221	132600	406288630	13480	13460	13480	13450	25
440	20231221	132500	405952030	13460	13470	13470	13460	18
441	20231221	132400	405709610	13460	13460	13460	13460	16
442	20231221	132300	405494250	13460	13460	13460	13460	24
443	20231221	132200	405171210	13460	13460	13460	13460	17
444	20231221	132100	404942390	13460	13460	13460	13460	23
445	20231221	132000	404632810	13460	13460	13460	13460	117
446	20231221	131900	403057990	13460	13520	13520	13460	17
447	20231221	131800	402829110	13460	13460	13530	13460	23
448	20231221	131700	402519460	13460	13460	13460	13460	18
449	20231221	131600	402277180	13570	13550	13570	13460	1464
450	20231221	131500	382428330	13520	13420	13520	13420	193
451	20231221	131400	379823090	13420	13420	13420	13420	22
452	20231221	131300	379527850	13420	13420	13420	13420	17
453	20231221	131200	379299710	13420	13420	13420	13420	20
454	20231221	131100	379031310	13410	13410	13410	13410	20
455	20231221	131000	378763110	13410	13410	13410	13410	15
456	20231221	130900	378561960	13410	13410	13410	13410	5
457	20231221	130800	378494910	13400	13410	13410	13400	73
458	20231221	130700	377516140	13410	13410	13410	13410	12
459	20231221	130600	377355220	13410	13410	13410	13410	22
460	20231221	130500	377060200	13410	13410	13410	13410	16
461	20231221	130400	376845640	13410	13410	13410	13410	21
462	20231221	130300	376564030	13410	13410	13410	13410	23
463	20231221	130200	376255600	13410	13410	13410	13410	12
464	20231221	130100	376094680	13410	13420	13420	13410	24
465	20231221	130000	375772740	13420	13420	13420	13410	17
466	20231221	125900	375544710	13420	13420	13420	13420	21
467	20231221	125800	375262890	13420	13420	13420	13420	5
468	20231221	125700	375195790	13420	13420	13420	13420	12
469	20231221	125600	375034750	13420	13420	13420	13420	24
470	20231221	125500	374712670	13420	13420	13420	13420	12
471	20231221	125400	374551630	13420	13420	13420	13420	23
472	20231221	125300	374242970	13420	13420	13420	13420	28
473	20231221	125200	373867210	13420	13420	13420	13420	16
474	20231221	125100	373652490	13420	13420	13420	13420	19
475	20231221	125000	373397510	13420	13430	13430	13420	13
476	20231221	124900	373223040	13430	13430	13430	13430	24
477	20231221	124800	372900720	13430	13430	13430	13430	20
478	20231221	124700	372632120	13430	13430	13430	13430	0
479	20231221	124600	372632120	13430	13490	13490	13430	21
480	20231221	124500	372350030	13430	13430	13430	13430	56
481	20231221	124400	371597950	13430	13430	13430	13430	18
482	20231221	124300	371356210	13430	13430	13430	13430	21
483	20231221	124200	371074180	13430	13430	13430	13430	15
484	20231221	124100	370872730	13430	13430	13430	13430	21
485	20231221	124000	370590700	13430	13430	13430	13430	18
486	20231221	123900	370348960	13430	13420	13430	13420	17
487	20231221	123800	370120780	13410	13420	13420	13410	24
488	20231221	123700	369798710	13500	13420	13500	13420	44
489	20231221	123600	369208080	13420	13420	13420	13420	34
490	20231221	123500	368751800	13420	13420	13420	13420	0
491	20231221	123400	368751800	13420	13420	13420	13420	19
492	20231221	123300	368496820	13420	13420	13500	13420	20
493	20231221	123200	368228200	13420	13420	13420	13420	15
494	20231221	123100	368026900	13420	13420	13420	13420	22
495	20231221	123000	367731660	13410	13410	13410	13410	20
496	20231221	122900	367463460	13400	13410	13410	13400	117
497	20231221	122800	365894540	13400	13400	13500	13400	22
498	20231221	122700	365599640	13500	13480	13500	13400	218
499	20231221	122600	362662160	13400	13400	13400	13400	22
500	20231221	122500	362367360	13400	13400	13400	13400	12
501	20231221	122400	362206560	13400	13400	13400	13400	20
502	20231221	122300	361938560	13490	13490	13490	13410	8
503	20231221	122200	361831040	13400	13400	13500	13400	25
504	20231221	122100	361495850	13410	13440	13500	13410	46
505	20231221	122000	360877880	13440	13410	13440	13410	19
506	20231221	121900	360623060	13420	13420	13420	13410	19
507	20231221	121800	360368130	13440	13440	13440	13430	87
508	20231221	121700	359198990	13500	13500	13500	13440	25
509	20231221	121600	358862690	13500	13510	13510	13440	176
510	20231221	121500	356496640	13440	13440	13440	13440	15
511	20231221	121400	356295040	13440	13440	13440	13440	23
512	20231221	121300	355985920	13520	13440	13520	13440	115
513	20231221	121200	354435170	13450	13450	13450	13440	134
514	20231221	121100	352633810	13450	13450	13470	13440	47
515	20231221	121000	352001690	13440	13440	13440	13440	506
516	20231221	120900	345201050	13410	13410	13410	13410	26
517	20231221	120800	344852390	13410	13410	13410	13400	39
518	20231221	120700	344329540	13410	13410	13410	13410	15
519	20231221	120600	344128390	13410	13420	13440	13410	72
520	20231221	120500	343161810	13400	13410	13420	13400	25
521	20231221	120400	342826680	13400	13400	13400	13400	85
522	20231221	120300	341687680	13390	13390	13390	13390	20
523	20231221	120200	341419880	13390	13390	13390	13390	0
524	20231221	120100	341419880	13390	13390	13390	13390	17
525	20231221	120000	341192250	13400	13390	13400	13390	23
526	20231221	115900	340884230	13400	13400	13400	13400	157
527	20231221	115800	338780430	13400	13400	13400	13400	20
528	20231221	115700	338512430	13400	13400	13400	13400	14
529	20231221	115600	338324830	13400	13400	13400	13400	24
530	20231221	115500	338003230	13400	13400	13400	13400	12
531	20231221	115400	337842430	13400	13400	13400	13400	20
532	20231221	115300	337574430	13400	13400	13430	13400	42
533	20231221	115200	337011580	13400	13400	13400	13400	24
534	20231221	115100	336689980	13400	13400	13400	13400	17
535	20231221	115000	336462180	13410	13400	13420	13400	22
536	20231221	114900	336167310	13400	13400	13400	13400	22
537	20231221	114800	335872510	13400	13400	13400	13400	36
538	20231221	114700	335390110	13410	13410	13410	13410	1
539	20231221	114600	335376700	13400	13400	13400	13400	20
540	20231221	114500	335108700	13400	13400	13400	13400	14
541	20231221	114400	334921100	13400	13400	13400	13400	21
542	20231221	114300	334639700	13400	13400	13430	13400	30
543	20231221	114200	334237370	13400	13420	13430	13400	20
544	20231221	114100	333969320	13400	13400	13400	13400	23
545	20231221	114000	333661120	13400	13400	13400	13400	13
546	20231221	113900	333486920	13400	13400	13410	13400	118
547	20231221	113800	331904720	13390	13390	13390	13390	5
548	20231221	113700	331837770	13390	13390	13390	13390	20
549	20231221	113600	331569970	13390	13390	13390	13390	17
550	20231221	113500	331342340	13380	13380	13380	13380	19
551	20231221	113400	331088120	13370	13370	13370	13370	19
552	20231221	113300	330834090	13370	13370	13370	13370	22
553	20231221	113200	330539950	13370	13440	13440	13370	13
554	20231221	113100	330366000	13440	13370	13440	13370	27
555	20231221	113000	330004730	13370	13390	13390	13370	17
556	20231221	112900	329777160	13390	13390	13390	13390	21
557	20231221	112800	329495970	13450	13400	13450	13390	21
558	20231221	112700	329214710	13450	13450	13450	13450	50
559	20231221	112600	328542210	13390	13450	13450	13390	78
560	20231221	112500	327494070	13450	13400	13450	13370	549
561	20231221	112400	320148640	13400	13400	13400	13400	20
562	20231221	112300	319880640	13400	13390	13400	13390	35
563	20231221	112200	319411690	13390	13400	13400	13390	18
564	20231221	112100	319170570	13400	13400	13400	13400	38
565	20231221	112000	318661370	13400	13420	13420	13400	14
566	20231221	111900	318473750	13420	13420	13420	13420	23
567	20231221	111800	318165090	13420	13440	13460	13420	287
568	20231221	111700	314303080	13430	13430	13430	13430	18
569	20231221	111600	314061340	13420	13420	13420	13420	5
570	20231221	111500	313994240	13420	13410	13420	13410	117
571	20231221	111400	312425090	13410	13410	13410	13410	22
572	20231221	111300	312130070	13400	13400	13400	13400	16
573	20231221	111200	311915670	13400	13400	13400	13400	43
574	20231221	111100	311339470	13390	13400	13400	13380	26
575	20231221	111000	310991450	13380	13380	13380	13380	18
576	20231221	110900	310750610	13380	13380	13380	13380	15
577	20231221	110800	310549910	13370	13370	13370	13370	96
578	20231221	110700	309266390	13380	13380	13380	13380	215
579	20231221	110600	306389690	13480	13390	13480	13380	207
580	20231221	110500	303617830	13390	13400	13400	13390	97
581	20231221	110400	302318160	13400	13400	13400	13400	5
582	20231221	110300	302251160	13400	13440	13440	13390	5130
583	20231221	110200	233500900	13440	13440	13440	13440	14
584	20231221	110100	233312740	13440	13440	13450	13440	26
585	20231221	110000	232963280	13440	13450	13450	13440	31
586	20231221	105900	232546610	13450	13450	13450	13450	214
587	20231221	105800	229668310	13450	13450	13450	13450	17
588	20231221	105700	229439660	13450	13450	13450	13450	14
589	20231221	105600	229251360	13450	13450	13450	13450	22
590	20231221	105500	228955460	13450	13450	13450	13450	32
591	20231221	105400	228525060	13450	13520	13520	13450	328
592	20231221	105300	224108070	13470	13480	13480	13470	32
593	20231221	105200	223676840	13480	13480	13480	13480	16
594	20231221	105100	223461160	13480	13480	13480	13480	19
595	20231221	105000	223205040	13480	13500	13500	13480	1427
596	20231221	104900	203949110	13500	13510	13510	13500	148
597	20231221	104800	201949830	13510	13520	13520	13510	76
598	20231221	104700	200923000	13520	13530	13530	13520	607
599	20231221	104600	192713290	13530	13530	13530	13530	20
600	20231221	104500	192442690	13530	13530	13530	13530	14
601	20231221	104400	192253270	13620	13530	13620	13530	223
602	20231221	104300	189235810	13530	13530	13530	13530	22
603	20231221	104200	188938150	13630	13540	13630	13540	112
604	20231221	104100	187421490	13540	13530	13540	13530	15
605	20231221	104000	187218440	13530	13530	13530	13530	0
606	20231221	103900	187218440	13530	13530	13530	13530	505
607	20231221	103800	180385790	13530	13540	13540	13530	130
608	20231221	103700	178626590	13540	13540	13540	13530	176
609	20231221	103600	176243600	13540	13540	13540	13540	5
610	20231221	103500	176175900	13550	13580	13580	13550	178
611	20231221	103400	173763030	13580	13580	13580	13580	5
612	20231221	103300	173695130	13580	13580	13580	13580	0
613	20231221	103200	173695130	13580	13660	13660	13580	11
614	20231221	103100	173545590	13580	13580	13580	13580	5
615	20231221	103000	173477690	13580	13670	13670	13580	1002
616	20231221	102900	159863030	13600	13600	13600	13600	5
617	20231221	102800	159795030	13670	13670	13670	13670	1
618	20231221	102700	159781360	13600	13670	13670	13600	6
619	20231221	102600	159699690	13670	13620	13670	13600	12
620	20231221	102500	159536230	13610	13610	13610	13610	6
621	20231221	102400	159454570	13600	13620	13620	13600	10
622	20231221	102300	159318510	13620	13620	13620	13620	0
623	20231221	102200	159318510	13620	13630	13630	13620	2
624	20231221	102100	159291260	13630	13630	13630	13630	2
625	20231221	102000	159264000	13610	13610	13610	13610	0
626	20231221	101900	159264000	13610	13610	13610	13610	5
627	20231221	101800	159195950	13650	13610	13650	13610	49
628	20231221	101700	158528660	13610	13610	13610	13610	5
629	20231221	101600	158460610	13610	13610	13610	13610	36
630	20231221	101500	157970650	13590	13590	13590	13590	0
631	20231221	101400	157970650	13590	13590	13590	13590	5
632	20231221	101300	157902700	13590	13590	13590	13590	0
633	20231221	101200	157902700	13590	13590	13590	13590	5
634	20231221	101100	157834750	13670	13590	13670	13590	7
635	20231221	101000	157739460	13580	13580	13580	13580	0
636	20231221	100900	157739460	13580	13580	13580	13580	5
637	20231221	100800	157671560	13580	13580	13580	13580	0
638	20231221	100700	157671560	13580	13580	13580	13580	5
639	20231221	100600	157603660	13580	13580	13580	13580	11
640	20231221	100500	157454280	13580	13580	13580	13580	0
641	20231221	100400	157454280	13580	13580	13580	13580	5
642	20231221	100300	157386380	13580	13580	13580	13580	0
643	20231221	100200	157386380	13580	13680	13680	13580	7
644	20231221	100100	157291120	13580	13580	13580	13580	5
645	20231221	100000	157223220	13680	13680	13680	13680	2
646	20231221	095900	157195860	13580	13640	13680	13580	152
647	20231221	095800	155124200	13660	13600	13660	13600	360
648	20231221	095700	150213020	13580	13600	13600	13580	39
649	20231221	095600	149683380	13600	13600	13600	13600	5
650	20231221	095500	149615380	13580	13580	13580	13580	0
651	20231221	095400	149615380	13580	13580	13580	13580	5
652	20231221	095300	149547480	13580	13580	13580	13580	39
653	20231221	095200	149017860	13580	13680	13680	13580	9
654	20231221	095100	148895280	13570	13570	13570	13570	5
655	20231221	095000	148827430	13680	13680	13680	13680	0
656	20231221	094900	148827430	13680	13590	13680	13570	1006
657	20231221	094800	135166400	13580	13700	13700	13570	3703
658	20231221	094700	84794220	13690	13700	13700	13690	7
659	20231221	094600	84698370	13690	13700	13700	13690	341
660	20231221	094500	80027020	13710	13710	13710	13710	0
661	20231221	094400	80027020	13710	13710	13710	13710	5
662	20231221	094300	79958470	13700	13700	13700	13700	0
663	20231221	094200	79958470	13700	13710	13740	13700	79
664	20231221	094100	78875320	13710	13710	13710	13710	133
665	20231221	094000	77051890	13710	13740	13740	13710	75
666	20231221	093900	76023580	13710	13710	13710	13710	5
667	20231221	093800	75955030	13740	13740	13740	13740	2
668	20231221	093700	75927550	13710	13740	13740	13710	76
669	20231221	093600	74885560	13710	13710	13710	13710	5
670	20231221	093500	74817010	13740	13740	13740	13740	15
671	20231221	093400	74610910	13710	13710	13710	13710	5
672	20231221	093300	74542360	13740	13740	13740	13740	99
673	20231221	093200	73182100	13710	13720	13720	13710	10
674	20231221	093100	73044950	13720	13720	13720	13720	5
675	20231221	093000	72976350	13730	13730	13730	13730	10
676	20231221	092900	72839050	13740	13740	13740	13740	10
677	20231221	092800	72701650	13770	13770	13770	13770	2
678	20231221	092700	72674110	13770	13760	13770	13750	22
679	20231221	092600	72371470	13770	13750	13780	13750	365
680	20231221	092500	67350220	13780	13780	13780	13780	7
681	20231221	092400	67253760	13790	13790	13790	13780	19
682	20231221	092300	66991760	13780	13780	13780	13780	111
683	20231221	092200	65462180	13780	13730	13780	13710	24
684	20231221	092100	65132980	13790	13790	13790	13790	0
685	20231221	092000	65132980	13790	13780	13790	13780	2
686	20231221	091900	65105410	13790	13760	13800	13760	109
687	20231221	091800	63602460	13760	13740	13800	13740	342
688	20231221	091700	58893260	13720	13710	13720	13710	312
689	20231221	091600	54612760	13700	13710	13710	13700	72
690	20231221	091500	53625730	13710	13700	13710	13700	315
691	20231221	091400	49310140	13710	13700	13710	13700	8
692	20231221	091300	49200490	13700	13700	13700	13700	7
693	20231221	091200	49104590	13720	13700	13720	13700	75
694	20231221	091100	48077050	13740	13720	13740	13720	292
695	20231221	091000	44070770	13720	13700	13720	13700	12
696	20231221	090900	43906330	13700	13700	13700	13700	0
697	20231221	090800	43906330	13700	13640	13700	13640	501
698	20231221	090700	37048050	13610	13610	13610	13610	0
699	20231221	090600	37048050	13610	13600	13610	13600	193
700	20231221	090500	34421670	13600	13600	13600	13600	2
701	20231221	090400	34394470	13600	13530	13600	13530	849
702	20231221	090300	22903200	13490	13530	13530	13490	56
703	20231221	090200	22147400	13530	13530	13530	13530	5
704	20231221	090100	22079750	13480	13480	13540	13460	298
705	20231221	090000	18059880	13520	13600	13600	13500	1332