KissMeData/086890/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195300	556090310	5750	5750	5750	5750	3778
3	20231220	195200	556090310	5750	5750	5750	5750	0
4	20231220	195100	556090310	5750	5750	5750	5750	0
5	20231220	195000	556090310	5750	5750	5750	5750	0
6	20231220	194900	556090310	5750	5750	5750	5750	0
7	20231220	194800	556090310	5750	5750	5750	5750	0
8	20231220	194700	556090310	5750	5750	5750	5750	0
9	20231220	194600	556090310	5750	5750	5750	5750	0
10	20231220	194500	556090310	5750	5750	5750	5750	0
11	20231220	194400	556090310	5750	5750	5750	5750	0
12	20231220	194300	556090310	5750	5750	5750	5750	0
13	20231220	194200	556090310	5750	5750	5750	5750	0
14	20231220	194100	556090310	5750	5750	5750	5750	0
15	20231220	194000	556090310	5750	5750	5750	5750	0
16	20231220	193900	556090310	5750	5750	5750	5750	0
17	20231220	193800	556090310	5750	5750	5750	5750	0
18	20231220	193700	556090310	5750	5750	5750	5750	0
19	20231220	193600	556090310	5750	5750	5750	5750	0
20	20231220	193500	556090310	5750	5750	5750	5750	0
21	20231220	193400	556090310	5750	5750	5750	5750	0
22	20231220	193300	556090310	5750	5750	5750	5750	0
23	20231220	193200	556090310	5750	5750	5750	5750	0
24	20231220	193100	556090310	5750	5750	5750	5750	0
25	20231220	193000	556090310	5750	5750	5750	5750	0
26	20231220	192900	556090310	5750	5750	5750	5750	0
27	20231220	192800	556090310	5750	5750	5750	5750	0
28	20231220	192700	556090310	5750	5750	5750	5750	0
29	20231220	192600	556090310	5750	5750	5750	5750	0
30	20231220	192500	556090310	5750	5750	5750	5750	0
31	20231220	192400	556090310	5750	5750	5750	5750	0
32	20231220	192300	556090310	5750	5750	5750	5750	3778
33	20231220	192200	556090310	5750	5750	5750	5750	0
34	20231220	192100	556090310	5750	5750	5750	5750	0
35	20231220	192000	556090310	5750	5750	5750	5750	0
36	20231220	191900	556090310	5750	5750	5750	5750	0
37	20231220	191800	556090310	5750	5750	5750	5750	0
38	20231220	191700	556090310	5750	5750	5750	5750	0
39	20231220	191600	556090310	5750	5750	5750	5750	0
40	20231220	191500	556090310	5750	5750	5750	5750	0
41	20231220	191400	556090310	5750	5750	5750	5750	0
42	20231220	191300	556090310	5750	5750	5750	5750	0
43	20231220	191200	556090310	5750	5750	5750	5750	0
44	20231220	191100	556090310	5750	5750	5750	5750	0
45	20231220	191000	556090310	5750	5750	5750	5750	0
46	20231220	190900	556090310	5750	5750	5750	5750	0
47	20231220	190800	556090310	5750	5750	5750	5750	0
48	20231220	190700	556090310	5750	5750	5750	5750	0
49	20231220	190600	556090310	5750	5750	5750	5750	0
50	20231220	190500	556090310	5750	5750	5750	5750	0
51	20231220	190400	556090310	5750	5750	5750	5750	0
52	20231220	190300	556090310	5750	5750	5750	5750	0
53	20231220	190200	556090310	5750	5750	5750	5750	0
54	20231220	190100	556090310	5750	5750	5750	5750	0
55	20231220	190000	556090310	5750	5750	5750	5750	0
56	20231220	185900	556090310	5750	5750	5750	5750	0
57	20231220	185800	556090310	5750	5750	5750	5750	0
58	20231220	185700	556090310	5750	5750	5750	5750	0
59	20231220	185600	556090310	5750	5750	5750	5750	0
60	20231220	185500	556090310	5750	5750	5750	5750	0
61	20231220	185400	556090310	5750	5750	5750	5750	0
62	20231220	185300	556090310	5750	5750	5750	5750	3778
63	20231220	185200	556090310	5750	5750	5750	5750	0
64	20231220	185100	556090310	5750	5750	5750	5750	0
65	20231220	185000	556090310	5750	5750	5750	5750	0
66	20231220	184900	556090310	5750	5750	5750	5750	0
67	20231220	184800	556090310	5750	5750	5750	5750	0
68	20231220	184700	556090310	5750	5750	5750	5750	0
69	20231220	184600	556090310	5750	5750	5750	5750	0
70	20231220	184500	556090310	5750	5750	5750	5750	0
71	20231220	184400	556090310	5750	5750	5750	5750	0
72	20231220	184300	556090310	5750	5750	5750	5750	0
73	20231220	184200	556090310	5750	5750	5750	5750	0
74	20231220	184100	556090310	5750	5750	5750	5750	0
75	20231220	184000	556090310	5750	5750	5750	5750	0
76	20231220	183900	556090310	5750	5750	5750	5750	0
77	20231220	183800	556090310	5750	5750	5750	5750	0
78	20231220	183700	556090310	5750	5750	5750	5750	0
79	20231220	183600	556090310	5750	5750	5750	5750	0
80	20231220	183500	556090310	5750	5750	5750	5750	0
81	20231220	183400	556090310	5750	5750	5750	5750	0
82	20231220	183300	556090310	5750	5750	5750	5750	0
83	20231220	183200	556090310	5750	5750	5750	5750	0
84	20231220	183100	556090310	5750	5750	5750	5750	0
85	20231220	183000	556090310	5750	5750	5750	5750	0
86	20231220	182900	556090310	5750	5750	5750	5750	0
87	20231220	182800	556090310	5750	5750	5750	5750	0
88	20231220	182700	556090310	5750	5750	5750	5750	0
89	20231220	182600	556090310	5750	5750	5750	5750	0
90	20231220	182500	556090310	5750	5750	5750	5750	0
91	20231220	182400	556090310	5750	5750	5750	5750	0
92	20231220	182300	556090310	5750	5750	5750	5750	3778
93	20231220	182200	556090310	5750	5750	5750	5750	0
94	20231220	182100	556090310	5750	5750	5750	5750	0
95	20231220	182000	556090310	5750	5750	5750	5750	0
96	20231220	181900	556090310	5750	5750	5750	5750	0
97	20231220	181800	556090310	5750	5750	5750	5750	0
98	20231220	181700	556090310	5750	5750	5750	5750	0
99	20231220	181600	556090310	5750	5750	5750	5750	0
100	20231220	181500	556090310	5750	5750	5750	5750	0
101	20231220	181400	556090310	5750	5750	5750	5750	0
102	20231220	181300	556090310	5750	5750	5750	5750	0
103	20231220	181200	556090310	5750	5750	5750	5750	0
104	20231220	181100	556090310	5750	5750	5750	5750	0
105	20231220	181000	556090310	5750	5750	5750	5750	0
106	20231220	180900	556090310	5750	5750	5750	5750	0
107	20231220	180800	556090310	5750	5750	5750	5750	0
108	20231220	180700	556090310	5750	5750	5750	5750	0
109	20231220	180600	556090310	5750	5750	5750	5750	0
110	20231220	180500	556090310	5750	5750	5750	5750	0
111	20231220	180400	556090310	5750	5750	5750	5750	0
112	20231220	180300	556090310	5750	5750	5750	5750	0
113	20231220	180200	556090310	5750	5750	5750	5750	0
114	20231220	180100	556090310	5750	5750	5750	5750	0
115	20231220	180000	556090310	5750	5750	5750	5750	0
116	20231220	175900	556090310	5750	5750	5750	5750	0
117	20231220	175800	556090310	5750	5750	5750	5750	0
118	20231220	175700	556090310	5750	5750	5750	5750	0
119	20231220	175600	556090310	5750	5750	5750	5750	0
120	20231220	175500	556090310	5750	5750	5750	5750	0
121	20231220	175400	556090310	5750	5750	5750	5750	0
122	20231220	175300	556090310	5750	5750	5750	5750	3778
123	20231220	175200	556090310	5750	5750	5750	5750	0
124	20231220	175100	556090310	5750	5750	5750	5750	0
125	20231220	175000	556090310	5750	5750	5750	5750	0
126	20231220	174900	556090310	5750	5750	5750	5750	0
127	20231220	174800	556090310	5750	5750	5750	5750	0
128	20231220	174700	556090310	5750	5750	5750	5750	0
129	20231220	174600	556090310	5750	5750	5750	5750	0
130	20231220	174500	556090310	5750	5750	5750	5750	0
131	20231220	174400	556090310	5750	5750	5750	5750	0
132	20231220	174300	556090310	5750	5750	5750	5750	0
133	20231220	174200	556090310	5750	5750	5750	5750	0
134	20231220	174100	556090310	5750	5750	5750	5750	0
135	20231220	174000	556090310	5750	5750	5750	5750	0
136	20231220	173900	556090310	5750	5750	5750	5750	0
137	20231220	173800	556090310	5750	5750	5750	5750	0
138	20231220	173700	556090310	5750	5750	5750	5750	0
139	20231220	173600	556090310	5750	5750	5750	5750	0
140	20231220	173500	556090310	5750	5750	5750	5750	0
141	20231220	173400	556090310	5750	5750	5750	5750	0
142	20231220	173300	556090310	5750	5750	5750	5750	0
143	20231220	173200	556090310	5750	5750	5750	5750	0
144	20231220	173100	556090310	5750	5750	5750	5750	0
145	20231220	173000	556090310	5750	5750	5750	5750	0
146	20231220	172900	556090310	5750	5750	5750	5750	0
147	20231220	172800	556090310	5750	5750	5750	5750	0
148	20231220	172700	556090310	5750	5750	5750	5750	0
149	20231220	172600	556090310	5750	5750	5750	5750	0
150	20231220	172500	556090310	5750	5750	5750	5750	0
151	20231220	172400	556090310	5750	5750	5750	5750	0
152	20231220	172300	556090310	5750	5750	5750	5750	3778
153	20231220	172200	556090310	5750	5750	5750	5750	0
154	20231220	172100	556090310	5750	5750	5750	5750	0
155	20231220	172000	556090310	5750	5750	5750	5750	0
156	20231220	171900	556090310	5750	5750	5750	5750	0
157	20231220	171800	556090310	5750	5750	5750	5750	0
158	20231220	171700	556090310	5750	5750	5750	5750	0
159	20231220	171600	556090310	5750	5750	5750	5750	0
160	20231220	171500	556090310	5750	5750	5750	5750	0
161	20231220	171400	556090310	5750	5750	5750	5750	0
162	20231220	171300	556090310	5750	5750	5750	5750	0
163	20231220	171200	556090310	5750	5750	5750	5750	0
164	20231220	171100	556090310	5750	5750	5750	5750	0
165	20231220	171000	556090310	5750	5750	5750	5750	0
166	20231220	170900	556090310	5750	5750	5750	5750	0
167	20231220	170800	556090310	5750	5750	5750	5750	0
168	20231220	170700	556090310	5750	5750	5750	5750	0
169	20231220	170600	556090310	5750	5750	5750	5750	0
170	20231220	170500	556090310	5750	5750	5750	5750	0
171	20231220	170400	556090310	5750	5750	5750	5750	0
172	20231220	170300	556090310	5750	5750	5750	5750	0
173	20231220	170200	556090310	5750	5750	5750	5750	0
174	20231220	170100	556090310	5750	5750	5750	5750	0
175	20231220	170000	556090310	5750	5750	5750	5750	0
176	20231220	165900	556090310	5750	5750	5750	5750	0
177	20231220	165800	556090310	5750	5750	5750	5750	0
178	20231220	165700	556090310	5750	5750	5750	5750	0
179	20231220	165600	556090310	5750	5750	5750	5750	0
180	20231220	165500	556090310	5750	5750	5750	5750	0
181	20231220	165400	556090310	5750	5750	5750	5750	0
182	20231220	165300	556090310	5750	5750	5750	5750	3778
183	20231220	165200	556090310	5750	5750	5750	5750	0
184	20231220	165100	556090310	5750	5750	5750	5750	0
185	20231220	165000	556090310	5750	5750	5750	5750	0
186	20231220	164900	556090310	5750	5750	5750	5750	0
187	20231220	164800	556090310	5750	5750	5750	5750	0
188	20231220	164700	556090310	5750	5750	5750	5750	0
189	20231220	164600	556090310	5750	5750	5750	5750	0
190	20231220	164500	556090310	5750	5750	5750	5750	0
191	20231220	164400	556090310	5750	5750	5750	5750	0
192	20231220	164300	556090310	5750	5750	5750	5750	0
193	20231220	164200	556090310	5750	5750	5750	5750	0
194	20231220	164100	556090310	5750	5750	5750	5750	0
195	20231220	164000	556090310	5750	5750	5750	5750	0
196	20231220	163900	556090310	5750	5750	5750	5750	0
197	20231220	163800	556090310	5750	5750	5750	5750	0
198	20231220	163700	556090310	5750	5750	5750	5750	0
199	20231220	163600	556090310	5750	5750	5750	5750	0
200	20231220	163500	556090310	5750	5750	5750	5750	0
201	20231220	163400	556090310	5750	5750	5750	5750	0
202	20231220	163300	556090310	5750	5750	5750	5750	0
203	20231220	163200	556090310	5750	5750	5750	5750	0
204	20231220	163100	556090310	5750	5750	5750	5750	0
205	20231220	163000	556090310	5750	5750	5750	5750	0
206	20231220	162900	556090310	5750	5750	5750	5750	0
207	20231220	162800	556090310	5750	5750	5750	5750	0
208	20231220	162700	556090310	5750	5750	5750	5750	0
209	20231220	162600	556090310	5750	5750	5750	5750	0
210	20231220	162500	556090310	5750	5750	5750	5750	0
211	20231220	162400	556090310	5750	5750	5750	5750	0
212	20231220	162300	556090310	5750	5750	5750	5750	3778
213	20231220	162200	556090310	5750	5750	5750	5750	0
214	20231220	162100	556090310	5750	5750	5750	5750	0
215	20231220	162000	556090310	5750	5750	5750	5750	0
216	20231220	161900	556090310	5750	5750	5750	5750	0
217	20231220	161800	556090310	5750	5750	5750	5750	0
218	20231220	161700	556090310	5750	5750	5750	5750	0
219	20231220	161600	556090310	5750	5750	5750	5750	0
220	20231220	161500	556090310	5750	5750	5750	5750	0
221	20231220	161400	556090310	5750	5750	5750	5750	0
222	20231220	161300	556090310	5750	5750	5750	5750	0
223	20231220	161200	556090310	5750	5750	5750	5750	0
224	20231220	161100	556090310	5750	5750	5750	5750	0
225	20231220	161000	556090310	5750	5750	5750	5750	0
226	20231220	160900	556090310	5750	5750	5750	5750	0
227	20231220	160800	556090310	5750	5750	5750	5750	0
228	20231220	160700	556090310	5750	5750	5750	5750	0
229	20231220	160600	556090310	5750	5750	5750	5750	0
230	20231220	160500	556090310	5750	5750	5750	5750	0
231	20231220	160400	556090310	5750	5750	5750	5750	0
232	20231220	160300	556090310	5750	5750	5750	5750	0
233	20231220	160200	556090310	5750	5750	5750	5750	0
234	20231220	160100	556090310	5750	5750	5750	5750	0
235	20231220	160000	556090310	5750	5750	5750	5750	0
236	20231220	155900	556090310	5750	5750	5750	5750	0
237	20231220	155800	556090310	5750	5750	5750	5750	0
238	20231220	155700	556090310	5750	5750	5750	5750	0
239	20231220	155600	556090310	5750	5750	5750	5750	0
240	20231220	155500	556090310	5750	5750	5750	5750	0
241	20231220	155400	556090310	5750	5750	5750	5750	0
242	20231220	155300	556090310	5750	5750	5750	5750	3778
243	20231220	155200	556090310	5750	5750	5750	5750	0
244	20231220	155100	556090310	5750	5750	5750	5750	0
245	20231220	155000	556090310	5750	5750	5750	5750	0
246	20231220	154900	556090310	5750	5750	5750	5750	0
247	20231220	154800	556090310	5750	5750	5750	5750	0
248	20231220	154700	556090310	5750	5750	5750	5750	0
249	20231220	154600	556090310	5750	5750	5750	5750	0
250	20231220	154500	556090310	5750	5750	5750	5750	0
251	20231220	154400	556090310	5750	5750	5750	5750	0
252	20231220	154300	556090310	5750	5750	5750	5750	0
253	20231220	154200	556090310	5750	5750	5750	5750	0
254	20231220	154100	556090310	5750	5750	5750	5750	0
255	20231220	154000	556090310	5750	5750	5750	5750	0
256	20231220	153900	556090310	5750	5750	5750	5750	0
257	20231220	153800	556090310	5750	5750	5750	5750	0
258	20231220	153700	556090310	5750	5750	5750	5750	0
259	20231220	153600	556090310	5750	5750	5750	5750	0
260	20231220	153500	556090310	5750	5750	5750	5750	0
261	20231220	153400	556090310	5750	5750	5750	5750	0
262	20231220	153300	556090310	5750	5750	5750	5750	0
263	20231220	153200	556090310	5750	5750	5750	5750	0
264	20231220	153100	556090310	5750	5750	5750	5750	0
265	20231220	153000	556090310	5750	5750	5750	5750	3778
266	20231220	152900	534366810	5770	5770	5770	5770	0
267	20231220	152800	534366810	5770	5770	5770	5770	0
268	20231220	152700	534366810	5770	5770	5770	5770	0
269	20231220	152600	534366810	5770	5770	5770	5770	0
270	20231220	152500	534366810	5770	5770	5770	5770	0
271	20231220	152400	534366810	5770	5770	5770	5770	0
272	20231220	152300	534366810	5770	5770	5770	5770	0
273	20231220	152200	534366810	5770	5770	5770	5770	0
274	20231220	152100	534366810	5770	5770	5770	5770	0
275	20231220	152000	534366810	5770	5770	5770	5770	0
276	20231220	151900	534366810	5770	5780	5780	5770	155
277	20231220	151800	533471430	5760	5760	5760	5760	632
278	20231220	151700	529831110	5750	5760	5760	5750	1876
279	20231220	151600	519030360	5760	5770	5770	5760	17
280	20231220	151500	518932410	5770	5770	5770	5770	1109
281	20231220	151400	512533480	5780	5780	5780	5780	2
282	20231220	151300	512521920	5780	5770	5780	5770	651
283	20231220	151200	508765630	5770	5770	5770	5770	117
284	20231220	151100	508090540	5770	5780	5780	5770	5
285	20231220	151000	508061670	5780	5780	5780	5780	2
286	20231220	150900	508050110	5770	5770	5770	5770	1000
287	20231220	150800	502280110	5770	5780	5780	5770	12
288	20231220	150700	502210780	5770	5770	5770	5770	500
289	20231220	150600	499325780	5770	5770	5770	5770	200
290	20231220	150500	498171780	5780	5780	5780	5780	0
291	20231220	150400	498171780	5780	5770	5780	5770	514
292	20231220	150300	495205900	5770	5770	5770	5770	0
293	20231220	150200	495205900	5770	5770	5770	5770	60
294	20231220	150100	494859700	5770	5780	5780	5770	633
295	20231220	150000	491206780	5770	5770	5770	5770	0
296	20231220	145900	491206780	5770	5770	5770	5770	0
297	20231220	145800	491206780	5770	5770	5770	5770	501
298	20231220	145700	488316010	5770	5770	5770	5770	684
299	20231220	145600	484369330	5770	5780	5780	5770	500
300	20231220	145500	481483750	5780	5780	5780	5780	0
301	20231220	145400	481483750	5780	5790	5790	5780	1630
302	20231220	145300	472055360	5800	5800	5800	5800	27
303	20231220	145200	471898760	5800	5800	5800	5800	8
304	20231220	145100	471852360	5800	5800	5800	5800	0
305	20231220	145000	471852360	5800	5800	5800	5800	0
306	20231220	144900	471852360	5800	5800	5800	5800	210
307	20231220	144800	470634360	5800	5790	5800	5790	34
308	20231220	144700	470437180	5800	5800	5800	5800	0
309	20231220	144600	470437180	5800	5800	5800	5800	0
310	20231220	144500	470437180	5800	5800	5800	5800	0
311	20231220	144400	470437180	5800	5800	5800	5800	0
312	20231220	144300	470437180	5800	5800	5800	5800	4
313	20231220	144200	470413980	5800	5800	5800	5800	100
314	20231220	144100	469833980	5800	5800	5800	5800	8
315	20231220	144000	469787580	5800	5800	5800	5800	0
316	20231220	143900	469787580	5800	5800	5800	5800	2
317	20231220	143800	469775980	5800	5790	5800	5790	24
318	20231220	143700	469637000	5800	5800	5800	5800	0
319	20231220	143600	469637000	5800	5800	5800	5800	1
320	20231220	143500	469631200	5800	5800	5800	5800	559
321	20231220	143400	466389000	5800	5800	5800	5800	0
322	20231220	143300	466389000	5800	5800	5800	5800	0
323	20231220	143200	466389000	5800	5800	5800	5800	6
324	20231220	143100	466354200	5810	5810	5810	5810	0
325	20231220	143000	466354200	5810	5810	5810	5810	0
326	20231220	142900	466354200	5810	5810	5810	5810	2
327	20231220	142800	466342580	5810	5810	5810	5810	0
328	20231220	142700	466342580	5810	5810	5810	5810	0
329	20231220	142600	466342580	5810	5810	5810	5810	67
330	20231220	142500	465953310	5810	5810	5810	5810	0
331	20231220	142400	465953310	5810	5810	5810	5810	550
332	20231220	142300	462757810	5820	5820	5820	5820	165
333	20231220	142200	461797510	5820	5820	5820	5820	0
334	20231220	142100	461797510	5820	5820	5820	5820	0
335	20231220	142000	461797510	5820	5820	5820	5820	1
336	20231220	141900	461791690	5810	5810	5810	5810	0
337	20231220	141800	461791690	5810	5810	5810	5810	747
338	20231220	141700	457451620	5810	5810	5810	5810	0
339	20231220	141600	457451620	5810	5810	5810	5810	5
340	20231220	141500	457422570	5810	5810	5810	5810	63
341	20231220	141400	457056540	5820	5820	5820	5820	0
342	20231220	141300	457056540	5820	5820	5820	5820	6
343	20231220	141200	457021620	5820	5820	5820	5820	270
344	20231220	141100	455450220	5820	5820	5820	5820	0
345	20231220	141000	455450220	5820	5820	5820	5820	0
346	20231220	140900	455450220	5820	5820	5820	5820	0
347	20231220	140800	455450220	5820	5820	5820	5820	0
348	20231220	140700	455450220	5820	5820	5820	5820	4
349	20231220	140600	455426940	5800	5800	5800	5800	0
350	20231220	140500	455426940	5800	5800	5800	5800	0
351	20231220	140400	455426940	5800	5800	5800	5800	11
352	20231220	140300	455363140	5800	5800	5800	5800	28
353	20231220	140200	455200740	5800	5810	5810	5800	955
354	20231220	140100	449653190	5810	5800	5810	5800	157
355	20231220	140000	448742570	5800	5800	5800	5800	60
356	20231220	135900	448394570	5800	5800	5800	5800	0
357	20231220	135800	448394570	5800	5800	5800	5800	1
358	20231220	135700	448388770	5800	5800	5800	5800	0
359	20231220	135600	448388770	5800	5800	5800	5800	0
360	20231220	135500	448388770	5800	5800	5800	5800	0
361	20231220	135400	448388770	5800	5800	5800	5800	0
362	20231220	135300	448388770	5800	5800	5800	5800	85
363	20231220	135200	447895770	5800	5800	5800	5800	20
364	20231220	135100	447779770	5810	5810	5810	5810	5
365	20231220	135000	447750720	5810	5800	5810	5800	678
366	20231220	134900	443817420	5800	5800	5800	5800	33
367	20231220	134800	443626020	5800	5800	5800	5800	13
368	20231220	134700	443550620	5800	5800	5800	5800	0
369	20231220	134600	443550620	5800	5800	5800	5800	0
370	20231220	134500	443550620	5800	5800	5800	5800	2
371	20231220	134400	443539020	5790	5790	5790	5790	0
372	20231220	134300	443539020	5790	5790	5790	5790	0
373	20231220	134200	443539020	5790	5790	5790	5790	100
374	20231220	134100	442960020	5790	5790	5790	5790	0
375	20231220	134000	442960020	5790	5790	5790	5790	0
376	20231220	133900	442960020	5790	5790	5790	5790	1
377	20231220	133800	442954230	5790	5790	5790	5790	1
378	20231220	133700	442948440	5790	5790	5790	5790	0
379	20231220	133600	442948440	5790	5790	5790	5790	0
380	20231220	133500	442948440	5790	5790	5790	5790	3
381	20231220	133400	442931070	5780	5780	5780	5780	4
382	20231220	133300	442907950	5790	5790	5790	5790	0
383	20231220	133200	442907950	5790	5790	5790	5790	1
384	20231220	133100	442902160	5790	5790	5790	5790	0
385	20231220	133000	442902160	5790	5790	5790	5790	2
386	20231220	132900	442890580	5780	5780	5780	5780	0
387	20231220	132800	442890580	5780	5780	5780	5780	0
388	20231220	132700	442890580	5780	5780	5780	5780	84
389	20231220	132600	442405060	5780	5780	5780	5780	0
390	20231220	132500	442405060	5780	5780	5780	5780	1001
391	20231220	132400	436619280	5780	5780	5780	5780	1456
392	20231220	132300	428203600	5780	5780	5780	5780	0
393	20231220	132200	428203600	5780	5780	5780	5780	10
394	20231220	132100	428145800	5780	5780	5780	5780	0
395	20231220	132000	428145800	5780	5780	5780	5780	0
396	20231220	131900	428145800	5780	5780	5780	5780	1
397	20231220	131800	428140020	5790	5790	5790	5790	0
398	20231220	131700	428140020	5790	5790	5790	5790	0
399	20231220	131600	428140020	5790	5790	5790	5790	74
400	20231220	131500	427711560	5800	5800	5800	5800	2
401	20231220	131400	427699960	5800	5800	5800	5800	0
402	20231220	131300	427699960	5800	5800	5800	5800	0
403	20231220	131200	427699960	5800	5800	5800	5800	50
404	20231220	131100	427409960	5800	5800	5800	5800	10
405	20231220	131000	427351960	5800	5800	5800	5800	0
406	20231220	130900	427351960	5800	5800	5800	5800	3
407	20231220	130800	427334560	5800	5800	5800	5800	0
408	20231220	130700	427334560	5800	5790	5800	5790	600
409	20231220	130600	423855180	5790	5780	5790	5780	11
410	20231220	130500	423791590	5780	5780	5780	5780	0
411	20231220	130400	423791590	5780	5780	5780	5780	397
412	20231220	130300	421496930	5780	5790	5790	5780	200
413	20231220	130200	420340920	5790	5790	5790	5790	1
414	20231220	130100	420335130	5800	5800	5800	5800	0
415	20231220	130000	420335130	5800	5800	5800	5800	0
416	20231220	125900	420335130	5800	5800	5800	5800	1
417	20231220	125800	420329330	5770	5800	5800	5770	2
418	20231220	125700	420317760	5800	5800	5800	5800	0
419	20231220	125600	420317760	5800	5800	5800	5800	0
420	20231220	125500	420317760	5800	5800	5800	5800	0
421	20231220	125400	420317760	5800	5800	5800	5800	0
422	20231220	125300	420317760	5800	5800	5800	5800	1
423	20231220	125200	420311960	5770	5770	5770	5770	0
424	20231220	125100	420311960	5770	5770	5770	5770	0
425	20231220	125000	420311960	5770	5770	5770	5770	0
426	20231220	124900	420311960	5770	5770	5770	5770	0
427	20231220	124800	420311960	5770	5780	5780	5770	171
428	20231220	124700	419324210	5780	5780	5780	5780	0
429	20231220	124600	419324210	5780	5780	5780	5780	445
430	20231220	124500	416752110	5780	5780	5780	5780	0
431	20231220	124400	416752110	5780	5780	5780	5780	24
432	20231220	124300	416613390	5780	5790	5790	5780	980
433	20231220	124200	410948190	5790	5790	5790	5790	30
434	20231220	124100	410774490	5790	5800	5800	5790	50
435	20231220	124000	410484960	5790	5790	5790	5790	0
436	20231220	123900	410484960	5790	5790	5790	5790	0
437	20231220	123800	410484960	5790	5790	5790	5790	0
438	20231220	123700	410484960	5790	5790	5790	5790	617
439	20231220	123600	406912530	5800	5810	5810	5800	1767
440	20231220	123500	396663660	5810	5810	5810	5810	0
441	20231220	123400	396663660	5810	5810	5810	5810	0
442	20231220	123300	396663660	5810	5800	5810	5800	335
443	20231220	123200	394720120	5800	5800	5800	5800	0
444	20231220	123100	394720120	5800	5800	5800	5800	11
445	20231220	123000	394656320	5800	5800	5800	5800	70
446	20231220	122900	394250320	5800	5800	5800	5800	0
447	20231220	122800	394250320	5800	5800	5800	5800	35
448	20231220	122700	394047320	5800	5800	5800	5800	3
449	20231220	122600	394029920	5790	5790	5790	5790	0
450	20231220	122500	394029920	5790	5790	5790	5790	0
451	20231220	122400	394029920	5790	5790	5790	5790	0
452	20231220	122300	394029920	5790	5790	5790	5790	0
453	20231220	122200	394029920	5790	5790	5790	5790	408
454	20231220	122100	391667600	5790	5790	5790	5790	20
455	20231220	122000	391551800	5790	5790	5790	5790	0
456	20231220	121900	391551800	5790	5790	5790	5790	0
457	20231220	121800	391551800	5790	5790	5790	5790	300
458	20231220	121700	389814800	5790	5790	5790	5790	0
459	20231220	121600	389814800	5790	5790	5790	5790	0
460	20231220	121500	389814800	5790	5790	5790	5790	0
461	20231220	121400	389814800	5790	5790	5790	5790	0
462	20231220	121300	389814800	5790	5790	5790	5790	0
463	20231220	121200	389814800	5790	5790	5790	5790	0
464	20231220	121100	389814800	5790	5800	5800	5790	1348
465	20231220	121000	381999570	5810	5810	5810	5810	113
466	20231220	120900	381343040	5810	5820	5820	5810	31
467	20231220	120800	381162920	5820	5820	5820	5820	12
468	20231220	120700	381093080	5810	5810	5810	5810	0
469	20231220	120600	381093080	5810	5810	5810	5810	0
470	20231220	120500	381093080	5810	5810	5810	5810	0
471	20231220	120400	381093080	5810	5810	5810	5810	529
472	20231220	120300	378019590	5810	5810	5810	5810	1
473	20231220	120200	378013780	5810	5810	5810	5810	0
474	20231220	120100	378013780	5810	5810	5810	5810	0
475	20231220	120000	378013780	5810	5810	5810	5810	215
476	20231220	115900	376764630	5810	5810	5810	5810	0
477	20231220	115800	376764630	5810	5810	5810	5810	0
478	20231220	115700	376764630	5810	5810	5810	5810	0
479	20231220	115600	376764630	5810	5810	5810	5810	30
480	20231220	115500	376590330	5810	5810	5810	5810	0
481	20231220	115400	376590330	5810	5820	5820	5810	10
482	20231220	115300	376532180	5820	5830	5830	5820	547
483	20231220	115200	373348620	5820	5820	5820	5820	500
484	20231220	115100	370438620	5820	5820	5820	5820	0
485	20231220	115000	370438620	5820	5820	5820	5820	0
486	20231220	114900	370438620	5820	5820	5820	5820	0
487	20231220	114800	370438620	5820	5820	5820	5820	7
488	20231220	114700	370397880	5820	5820	5820	5820	0
489	20231220	114600	370397880	5820	5820	5820	5820	0
490	20231220	114500	370397880	5820	5820	5820	5820	0
491	20231220	114400	370397880	5820	5820	5820	5820	1
492	20231220	114300	370392060	5820	5820	5820	5820	0
493	20231220	114200	370392060	5820	5820	5820	5820	78
494	20231220	114100	369938100	5830	5830	5830	5830	3
495	20231220	114000	369920610	5830	5830	5830	5830	0
496	20231220	113900	369920610	5830	5830	5830	5830	0
497	20231220	113800	369920610	5830	5830	5830	5830	0
498	20231220	113700	369920610	5830	5830	5830	5830	0
499	20231220	113600	369920610	5830	5830	5830	5830	0
500	20231220	113500	369920610	5830	5830	5830	5830	58
501	20231220	113400	369582470	5840	5840	5840	5840	8
502	20231220	113300	369535750	5840	5840	5840	5840	0
503	20231220	113200	369535750	5840	5840	5840	5840	0
504	20231220	113100	369535750	5840	5840	5840	5840	0
505	20231220	113000	369535750	5840	5840	5840	5840	20
506	20231220	112900	369418950	5840	5840	5840	5840	1
507	20231220	112800	369413110	5830	5830	5830	5830	0
508	20231220	112700	369413110	5830	5830	5830	5830	319
509	20231220	112600	367553340	5840	5840	5840	5840	100
510	20231220	112500	366969340	5840	5840	5860	5840	1656
511	20231220	112400	357284440	5830	5810	5830	5810	2075
512	20231220	112300	345197060	5800	5800	5800	5800	0
513	20231220	112200	345197060	5800	5800	5800	5800	0
514	20231220	112100	345197060	5800	5800	5800	5800	1221
515	20231220	112000	338115260	5790	5790	5790	5790	0
516	20231220	111900	338115260	5790	5790	5790	5790	0
517	20231220	111800	338115260	5790	5790	5790	5790	0
518	20231220	111700	338115260	5790	5790	5790	5790	0
519	20231220	111600	338115260	5790	5790	5790	5790	16
520	20231220	111500	338022620	5820	5820	5820	5820	0
521	20231220	111400	338022620	5820	5820	5820	5820	0
522	20231220	111300	338022620	5820	5790	5820	5790	503
523	20231220	111200	335099570	5790	5790	5790	5790	57
524	20231220	111100	334769540	5790	5790	5790	5790	0
525	20231220	111000	334769540	5790	5790	5790	5790	0
526	20231220	110900	334769540	5790	5790	5790	5790	0
527	20231220	110800	334769540	5790	5790	5790	5790	0
528	20231220	110700	334769540	5790	5790	5790	5790	0
529	20231220	110600	334769540	5790	5790	5790	5790	249
530	20231220	110500	333327830	5800	5800	5800	5800	0
531	20231220	110400	333327830	5800	5800	5800	5800	13
532	20231220	110300	333252430	5800	5800	5800	5800	0
533	20231220	110200	333252430	5800	5800	5800	5800	43
534	20231220	110100	333003030	5810	5810	5810	5810	345
535	20231220	110000	330998580	5810	5800	5810	5800	536
536	20231220	105900	327889760	5800	5800	5800	5800	1000
537	20231220	105800	322089760	5800	5800	5800	5800	0
538	20231220	105700	322089760	5800	5800	5800	5800	0
539	20231220	105600	322089760	5800	5800	5800	5800	0
540	20231220	105500	322089760	5800	5800	5800	5800	0
541	20231220	105400	322089760	5800	5800	5810	5800	301
542	20231220	105300	320341960	5800	5800	5800	5800	0
543	20231220	105200	320341960	5800	5800	5800	5800	200
544	20231220	105100	319181960	5800	5810	5810	5800	73
545	20231220	105000	318757840	5810	5820	5820	5810	695
546	20231220	104900	314719330	5820	5820	5820	5820	1
547	20231220	104800	314713510	5820	5820	5820	5820	0
548	20231220	104700	314713510	5820	5820	5820	5820	5
549	20231220	104600	314684410	5820	5820	5820	5820	600
550	20231220	104500	311192410	5820	5820	5820	5820	0
551	20231220	104400	311192410	5820	5820	5820	5820	0
552	20231220	104300	311192410	5820	5820	5820	5820	1
553	20231220	104200	311186590	5820	5800	5820	5800	73
554	20231220	104100	310762730	5800	5800	5800	5800	6
555	20231220	104000	310727930	5790	5790	5790	5790	0
556	20231220	103900	310727930	5790	5800	5800	5790	702
557	20231220	103800	306662330	5800	5800	5800	5800	0
558	20231220	103700	306662330	5800	5800	5800	5800	346
559	20231220	103600	304655530	5800	5800	5800	5800	0
560	20231220	103500	304655530	5800	5800	5800	5800	401
561	20231220	103400	302329730	5800	5800	5800	5800	32
562	20231220	103300	302144130	5800	5800	5800	5800	2
563	20231220	103200	302132530	5800	5800	5800	5800	0
564	20231220	103100	302132530	5800	5800	5800	5800	0
565	20231220	103000	302132530	5800	5800	5800	5800	0
566	20231220	102900	302132530	5800	5800	5800	5800	32
567	20231220	102800	301946930	5800	5800	5800	5800	2
568	20231220	102700	301935330	5790	5790	5790	5790	0
569	20231220	102600	301935330	5790	5790	5790	5790	0
570	20231220	102500	301935330	5790	5790	5790	5790	0
571	20231220	102400	301935330	5790	5790	5790	5790	981
572	20231220	102300	296255340	5790	5790	5790	5790	4
573	20231220	102200	296232180	5800	5800	5800	5800	10
574	20231220	102100	296174180	5780	5800	5800	5780	7
575	20231220	102000	296133660	5800	5780	5800	5780	613
576	20231220	101900	292590460	5780	5790	5790	5780	200
577	20231220	101800	291434360	5780	5790	5790	5780	500
578	20231220	101700	288540200	5800	5800	5800	5800	83
579	20231220	101600	288058800	5800	5810	5810	5800	200
580	20231220	101500	286898780	5820	5820	5820	5820	3
581	20231220	101400	286881320	5800	5800	5800	5800	300
582	20231220	101300	285141320	5810	5810	5810	5810	90
583	20231220	101200	284618420	5800	5800	5800	5800	9
584	20231220	101100	284566220	5810	5820	5820	5810	63
585	20231220	101000	284199970	5820	5820	5820	5820	0
586	20231220	100900	284199970	5820	5820	5820	5820	0
587	20231220	100800	284199970	5820	5820	5820	5820	132
588	20231220	100700	283431730	5820	5820	5820	5820	0
589	20231220	100600	283431730	5820	5820	5820	5820	1
590	20231220	100500	283425910	5820	5820	5820	5820	1
591	20231220	100400	283420090	5800	5800	5820	5800	512
592	20231220	100300	280448850	5800	5830	5830	5800	2514
593	20231220	100200	265860990	5820	5820	5820	5820	287
594	20231220	100100	264190650	5830	5830	5830	5830	32
595	20231220	100000	264004090	5820	5820	5820	5820	207
596	20231220	095900	262799350	5830	5830	5830	5830	28
597	20231220	095800	262636110	5830	5830	5830	5830	4
598	20231220	095700	262612790	5830	5830	5830	5830	0
599	20231220	095600	262612790	5830	5820	5830	5820	2
600	20231220	095500	262601140	5820	5820	5820	5820	419
601	20231220	095400	260162560	5820	5820	5820	5820	0
602	20231220	095300	260162560	5820	5820	5820	5820	12
603	20231220	095200	260092720	5820	5810	5820	5810	901
604	20231220	095100	254857900	5810	5820	5820	5810	619
605	20231220	095000	251260320	5820	5820	5820	5820	0
606	20231220	094900	251260320	5820	5830	5830	5820	1532
607	20231220	094800	242343760	5830	5840	5840	5830	404
608	20231220	094700	239986440	5830	5830	5830	5830	0
609	20231220	094600	239986440	5830	5840	5840	5830	1082
610	20231220	094500	233678270	5840	5840	5840	5840	131
611	20231220	094400	232913230	5840	5840	5840	5840	88
612	20231220	094300	232399310	5840	5840	5840	5840	1
613	20231220	094200	232393470	5830	5840	5840	5830	456
614	20231220	094100	229734700	5840	5840	5840	5840	536
615	20231220	094000	226604460	5840	5860	5860	5840	93
616	20231220	093900	226060890	5840	5870	5870	5840	3043
617	20231220	093800	208272670	5870	5870	5870	5870	10
618	20231220	093700	208213970	5870	5870	5870	5870	478
619	20231220	093600	205408110	5870	5860	5870	5860	134
620	20231220	093500	204622850	5880	5880	5880	5880	252
621	20231220	093400	203141090	5880	5850	5880	5850	36
622	20231220	093300	202930460	5850	5850	5850	5840	577
623	20231220	093200	199555850	5850	5860	5860	5850	842
624	20231220	093100	194629950	5850	5880	5880	5850	990
625	20231220	093000	188825350	5880	5870	5880	5870	172
626	20231220	092900	187814990	5880	5870	5880	5860	764
627	20231220	092800	183331280	5880	5880	5880	5870	34
628	20231220	092700	183131370	5870	5870	5870	5870	636
629	20231220	092600	179398050	5870	5870	5870	5870	0
630	20231220	092500	179398050	5870	5880	5880	5870	1113
631	20231220	092400	172863610	5880	5870	5880	5870	576
632	20231220	092300	169482470	5870	5880	5880	5870	53
633	20231220	092200	169170950	5880	5880	5880	5870	330
634	20231220	092100	167230820	5880	5880	5880	5880	54
635	20231220	092000	166913300	5870	5880	5890	5870	524
636	20231220	091900	163834300	5890	5890	5890	5880	1217
637	20231220	091800	156667880	5890	5890	5900	5880	248
638	20231220	091700	155207160	5890	5890	5900	5880	435
639	20231220	091600	152645170	5900	5900	5910	5890	498
640	20231220	091500	149708000	5910	5920	5930	5900	1456
641	20231220	091400	141105900	5930	5890	5930	5890	3983
642	20231220	091300	117563620	5890	5870	5910	5870	6526
643	20231220	091200	79175500	5860	5850	5860	5850	1199
644	20231220	091100	72153870	5850	5840	5850	5830	523
645	20231220	091000	69099360	5850	5840	5850	5840	202
646	20231220	090900	67918660	5850	5840	5850	5830	470
647	20231220	090800	65174100	5850	5860	5860	5850	568
648	20231220	090700	61846960	5850	5790	5850	5790	7032
649	20231220	090600	20952820	5790	5800	5800	5790	1640
650	20231220	090500	11445820	5800	5800	5800	5800	42
651	20231220	090400	11202220	5800	5800	5800	5800	138
652	20231220	090300	10401820	5800	5800	5800	5800	94
653	20231220	090200	9856620	5750	5790	5800	5750	163
654	20231220	090100	8912830	5750	5760	5760	5750	274
655	20231220	090000	7337230	5750	5800	5800	5750	920