KissMeData/353810/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211300	416535920	3570	3570	3570	3570	1202
3	20231219	211200	416535920	3570	3570	3570	3570	0
4	20231219	211100	416535920	3570	3570	3570	3570	0
5	20231219	211000	416535920	3570	3570	3570	3570	0
6	20231219	210900	416535920	3570	3570	3570	3570	0
7	20231219	210800	416535920	3570	3570	3570	3570	0
8	20231219	210700	416535920	3570	3570	3570	3570	0
9	20231219	210600	416535920	3570	3570	3570	3570	0
10	20231219	210500	416535920	3570	3570	3570	3570	0
11	20231219	210400	416535920	3570	3570	3570	3570	0
12	20231219	210300	416535920	3570	3570	3570	3570	0
13	20231219	210200	416535920	3570	3570	3570	3570	0
14	20231219	210100	416535920	3570	3570	3570	3570	0
15	20231219	210000	416535920	3570	3570	3570	3570	0
16	20231219	205900	416535920	3570	3570	3570	3570	0
17	20231219	205800	416535920	3570	3570	3570	3570	0
18	20231219	205700	416535920	3570	3570	3570	3570	0
19	20231219	205600	416535920	3570	3570	3570	3570	0
20	20231219	205500	416535920	3570	3570	3570	3570	0
21	20231219	205400	416535920	3570	3570	3570	3570	0
22	20231219	205300	416535920	3570	3570	3570	3570	0
23	20231219	205200	416535920	3570	3570	3570	3570	0
24	20231219	205100	416535920	3570	3570	3570	3570	0
25	20231219	205000	416535920	3570	3570	3570	3570	0
26	20231219	204900	416535920	3570	3570	3570	3570	0
27	20231219	204800	416535920	3570	3570	3570	3570	0
28	20231219	204700	416535920	3570	3570	3570	3570	0
29	20231219	204600	416535920	3570	3570	3570	3570	0
30	20231219	204500	416535920	3570	3570	3570	3570	0
31	20231219	204400	416535920	3570	3570	3570	3570	0
32	20231219	204300	416535920	3570	3570	3570	3570	1202
33	20231219	204200	416535920	3570	3570	3570	3570	0
34	20231219	204100	416535920	3570	3570	3570	3570	0
35	20231219	204000	416535920	3570	3570	3570	3570	0
36	20231219	203900	416535920	3570	3570	3570	3570	0
37	20231219	203800	416535920	3570	3570	3570	3570	0
38	20231219	203700	416535920	3570	3570	3570	3570	0
39	20231219	203600	416535920	3570	3570	3570	3570	0
40	20231219	203500	416535920	3570	3570	3570	3570	0
41	20231219	203400	416535920	3570	3570	3570	3570	0
42	20231219	203300	416535920	3570	3570	3570	3570	0
43	20231219	203200	416535920	3570	3570	3570	3570	0
44	20231219	203100	416535920	3570	3570	3570	3570	0
45	20231219	203000	416535920	3570	3570	3570	3570	0
46	20231219	202900	416535920	3570	3570	3570	3570	0
47	20231219	202800	416535920	3570	3570	3570	3570	0
48	20231219	202700	416535920	3570	3570	3570	3570	0
49	20231219	202600	416535920	3570	3570	3570	3570	0
50	20231219	202500	416535920	3570	3570	3570	3570	0
51	20231219	202400	416535920	3570	3570	3570	3570	0
52	20231219	202300	416535920	3570	3570	3570	3570	0
53	20231219	202200	416535920	3570	3570	3570	3570	0
54	20231219	202100	416535920	3570	3570	3570	3570	0
55	20231219	202000	416535920	3570	3570	3570	3570	0
56	20231219	201900	416535920	3570	3570	3570	3570	0
57	20231219	201800	416535920	3570	3570	3570	3570	0
58	20231219	201700	416535920	3570	3570	3570	3570	0
59	20231219	201600	416535920	3570	3570	3570	3570	0
60	20231219	201500	416535920	3570	3570	3570	3570	0
61	20231219	201400	416535920	3570	3570	3570	3570	0
62	20231219	201300	416535920	3570	3570	3570	3570	1202
63	20231219	201200	416535920	3570	3570	3570	3570	0
64	20231219	201100	416535920	3570	3570	3570	3570	0
65	20231219	201000	416535920	3570	3570	3570	3570	0
66	20231219	200900	416535920	3570	3570	3570	3570	0
67	20231219	200800	416535920	3570	3570	3570	3570	0
68	20231219	200700	416535920	3570	3570	3570	3570	0
69	20231219	200600	416535920	3570	3570	3570	3570	0
70	20231219	200500	416535920	3570	3570	3570	3570	0
71	20231219	200400	416535920	3570	3570	3570	3570	0
72	20231219	200300	416535920	3570	3570	3570	3570	0
73	20231219	200200	416535920	3570	3570	3570	3570	0
74	20231219	200100	416535920	3570	3570	3570	3570	0
75	20231219	200000	416535920	3570	3570	3570	3570	0
76	20231219	195900	416535920	3570	3570	3570	3570	0
77	20231219	195800	416535920	3570	3570	3570	3570	0
78	20231219	195700	416535920	3570	3570	3570	3570	0
79	20231219	195600	416535920	3570	3570	3570	3570	0
80	20231219	195500	416535920	3570	3570	3570	3570	0
81	20231219	195400	416535920	3570	3570	3570	3570	0
82	20231219	195300	416535920	3570	3570	3570	3570	0
83	20231219	195200	416535920	3570	3570	3570	3570	0
84	20231219	195100	416535920	3570	3570	3570	3570	0
85	20231219	195000	416535920	3570	3570	3570	3570	0
86	20231219	194900	416535920	3570	3570	3570	3570	0
87	20231219	194800	416535920	3570	3570	3570	3570	0
88	20231219	194700	416535920	3570	3570	3570	3570	0
89	20231219	194600	416535920	3570	3570	3570	3570	0
90	20231219	194500	416535920	3570	3570	3570	3570	0
91	20231219	194400	416535920	3570	3570	3570	3570	0
92	20231219	194300	416535920	3570	3570	3570	3570	1202
93	20231219	194200	416535920	3570	3570	3570	3570	0
94	20231219	194100	416535920	3570	3570	3570	3570	0
95	20231219	194000	416535920	3570	3570	3570	3570	0
96	20231219	193900	416535920	3570	3570	3570	3570	0
97	20231219	193800	416535920	3570	3570	3570	3570	0
98	20231219	193700	416535920	3570	3570	3570	3570	0
99	20231219	193600	416535920	3570	3570	3570	3570	0
100	20231219	193500	416535920	3570	3570	3570	3570	0
101	20231219	193400	416535920	3570	3570	3570	3570	0
102	20231219	193300	416535920	3570	3570	3570	3570	0
103	20231219	193200	416535920	3570	3570	3570	3570	0
104	20231219	193100	416535920	3570	3570	3570	3570	0
105	20231219	193000	416535920	3570	3570	3570	3570	0
106	20231219	192900	416535920	3570	3570	3570	3570	0
107	20231219	192800	416535920	3570	3570	3570	3570	0
108	20231219	192700	416535920	3570	3570	3570	3570	0
109	20231219	192600	416535920	3570	3570	3570	3570	0
110	20231219	192500	416535920	3570	3570	3570	3570	0
111	20231219	192400	416535920	3570	3570	3570	3570	0
112	20231219	192300	416535920	3570	3570	3570	3570	0
113	20231219	192200	416535920	3570	3570	3570	3570	0
114	20231219	192100	416535920	3570	3570	3570	3570	0
115	20231219	192000	416535920	3570	3570	3570	3570	0
116	20231219	191900	416535920	3570	3570	3570	3570	0
117	20231219	191800	416535920	3570	3570	3570	3570	0
118	20231219	191700	416535920	3570	3570	3570	3570	0
119	20231219	191600	416535920	3570	3570	3570	3570	0
120	20231219	191500	416535920	3570	3570	3570	3570	0
121	20231219	191400	416535920	3570	3570	3570	3570	0
122	20231219	191300	416535920	3570	3570	3570	3570	1202
123	20231219	191200	416535920	3570	3570	3570	3570	0
124	20231219	191100	416535920	3570	3570	3570	3570	0
125	20231219	191000	416535920	3570	3570	3570	3570	0
126	20231219	190900	416535920	3570	3570	3570	3570	0
127	20231219	190800	416535920	3570	3570	3570	3570	0
128	20231219	190700	416535920	3570	3570	3570	3570	0
129	20231219	190600	416535920	3570	3570	3570	3570	0
130	20231219	190500	416535920	3570	3570	3570	3570	0
131	20231219	190400	416535920	3570	3570	3570	3570	0
132	20231219	190300	416535920	3570	3570	3570	3570	0
133	20231219	190200	416535920	3570	3570	3570	3570	0
134	20231219	190100	416535920	3570	3570	3570	3570	0
135	20231219	190000	416535920	3570	3570	3570	3570	0
136	20231219	185900	416535920	3570	3570	3570	3570	0
137	20231219	185800	416535920	3570	3570	3570	3570	0
138	20231219	185700	416535920	3570	3570	3570	3570	0
139	20231219	185600	416535920	3570	3570	3570	3570	0
140	20231219	185500	416535920	3570	3570	3570	3570	0
141	20231219	185400	416535920	3570	3570	3570	3570	0
142	20231219	185300	416535920	3570	3570	3570	3570	0
143	20231219	185200	416535920	3570	3570	3570	3570	0
144	20231219	185100	416535920	3570	3570	3570	3570	0
145	20231219	185000	416535920	3570	3570	3570	3570	0
146	20231219	184900	416535920	3570	3570	3570	3570	0
147	20231219	184800	416535920	3570	3570	3570	3570	0
148	20231219	184700	416535920	3570	3570	3570	3570	0
149	20231219	184600	416535920	3570	3570	3570	3570	0
150	20231219	184500	416535920	3570	3570	3570	3570	0
151	20231219	184400	416535920	3570	3570	3570	3570	0
152	20231219	184300	416535920	3570	3570	3570	3570	1202
153	20231219	184200	416535920	3570	3570	3570	3570	0
154	20231219	184100	416535920	3570	3570	3570	3570	0
155	20231219	184000	416535920	3570	3570	3570	3570	0
156	20231219	183900	416535920	3570	3570	3570	3570	0
157	20231219	183800	416535920	3570	3570	3570	3570	0
158	20231219	183700	416535920	3570	3570	3570	3570	0
159	20231219	183600	416535920	3570	3570	3570	3570	0
160	20231219	183500	416535920	3570	3570	3570	3570	0
161	20231219	183400	416535920	3570	3570	3570	3570	0
162	20231219	183300	416535920	3570	3570	3570	3570	0
163	20231219	183200	416535920	3570	3570	3570	3570	0
164	20231219	183100	416535920	3570	3570	3570	3570	0
165	20231219	183000	416535920	3570	3570	3570	3570	0
166	20231219	182900	416535920	3570	3570	3570	3570	0
167	20231219	182800	416535920	3570	3570	3570	3570	0
168	20231219	182700	416535920	3570	3570	3570	3570	0
169	20231219	182600	416535920	3570	3570	3570	3570	0
170	20231219	182500	416535920	3570	3570	3570	3570	0
171	20231219	182400	416535920	3570	3570	3570	3570	0
172	20231219	182300	416535920	3570	3570	3570	3570	0
173	20231219	182200	416535920	3570	3570	3570	3570	0
174	20231219	182100	416535920	3570	3570	3570	3570	0
175	20231219	182000	416535920	3570	3570	3570	3570	0
176	20231219	181900	416535920	3570	3570	3570	3570	0
177	20231219	181800	416535920	3570	3570	3570	3570	0
178	20231219	181700	416535920	3570	3570	3570	3570	0
179	20231219	181600	416535920	3570	3570	3570	3570	0
180	20231219	181500	416535920	3570	3570	3570	3570	0
181	20231219	181400	416535920	3570	3570	3570	3570	0
182	20231219	181300	416535920	3570	3570	3570	3570	1202
183	20231219	181200	416535920	3570	3570	3570	3570	0
184	20231219	181100	416535920	3570	3570	3570	3570	0
185	20231219	181000	416535920	3570	3570	3570	3570	0
186	20231219	180900	416535920	3570	3570	3570	3570	0
187	20231219	180800	416535920	3570	3570	3570	3570	0
188	20231219	180700	416535920	3570	3570	3570	3570	0
189	20231219	180600	416535920	3570	3570	3570	3570	0
190	20231219	180500	416535920	3570	3570	3570	3570	0
191	20231219	180400	416535920	3570	3570	3570	3570	0
192	20231219	180300	416535920	3570	3570	3570	3570	0
193	20231219	180200	416535920	3570	3570	3570	3570	0
194	20231219	180100	416535920	3570	3570	3570	3570	0
195	20231219	180000	416535920	3570	3570	3570	3570	0
196	20231219	175900	416535920	3570	3570	3570	3570	0
197	20231219	175800	416535920	3570	3570	3570	3570	0
198	20231219	175700	416535920	3570	3570	3570	3570	0
199	20231219	175600	416535920	3570	3570	3570	3570	0
200	20231219	175500	416535920	3570	3570	3570	3570	0
201	20231219	175400	416535920	3570	3570	3570	3570	0
202	20231219	175300	416535920	3570	3570	3570	3570	0
203	20231219	175200	416535920	3570	3570	3570	3570	0
204	20231219	175100	416535920	3570	3570	3570	3570	0
205	20231219	175000	416535920	3570	3570	3570	3570	0
206	20231219	174900	416535920	3570	3570	3570	3570	0
207	20231219	174800	416535920	3570	3570	3570	3570	0
208	20231219	174700	416535920	3570	3570	3570	3570	0
209	20231219	174600	416535920	3570	3570	3570	3570	0
210	20231219	174500	416535920	3570	3570	3570	3570	0
211	20231219	174400	416535920	3570	3570	3570	3570	0
212	20231219	174300	416535920	3570	3570	3570	3570	1202
213	20231219	174200	416535920	3570	3570	3570	3570	0
214	20231219	174100	416535920	3570	3570	3570	3570	0
215	20231219	174000	416535920	3570	3570	3570	3570	0
216	20231219	173900	416535920	3570	3570	3570	3570	0
217	20231219	173800	416535920	3570	3570	3570	3570	0
218	20231219	173700	416535920	3570	3570	3570	3570	0
219	20231219	173600	416535920	3570	3570	3570	3570	0
220	20231219	173500	416535920	3570	3570	3570	3570	0
221	20231219	173400	416535920	3570	3570	3570	3570	0
222	20231219	173300	416535920	3570	3570	3570	3570	0
223	20231219	173200	416535920	3570	3570	3570	3570	0
224	20231219	173100	416535920	3570	3570	3570	3570	0
225	20231219	173000	416535920	3570	3570	3570	3570	0
226	20231219	172900	416535920	3570	3570	3570	3570	0
227	20231219	172800	416535920	3570	3570	3570	3570	0
228	20231219	172700	416535920	3570	3570	3570	3570	0
229	20231219	172600	416535920	3570	3570	3570	3570	0
230	20231219	172500	416535920	3570	3570	3570	3570	0
231	20231219	172400	416535920	3570	3570	3570	3570	0
232	20231219	172300	416535920	3570	3570	3570	3570	0
233	20231219	172200	416535920	3570	3570	3570	3570	0
234	20231219	172100	416535920	3570	3570	3570	3570	0
235	20231219	172000	416535920	3570	3570	3570	3570	0
236	20231219	171900	416535920	3570	3570	3570	3570	0
237	20231219	171800	416535920	3570	3570	3570	3570	0
238	20231219	171700	416535920	3570	3570	3570	3570	0
239	20231219	171600	416535920	3570	3570	3570	3570	0
240	20231219	171500	416535920	3570	3570	3570	3570	0
241	20231219	171400	416535920	3570	3570	3570	3570	0
242	20231219	171300	416535920	3570	3570	3570	3570	1202
243	20231219	171200	416535920	3570	3570	3570	3570	0
244	20231219	171100	416535920	3570	3570	3570	3570	0
245	20231219	171000	416535920	3570	3570	3570	3570	0
246	20231219	170900	416535920	3570	3570	3570	3570	0
247	20231219	170800	416535920	3570	3570	3570	3570	0
248	20231219	170700	416535920	3570	3570	3570	3570	0
249	20231219	170600	416535920	3570	3570	3570	3570	0
250	20231219	170500	416535920	3570	3570	3570	3570	0
251	20231219	170400	416535920	3570	3570	3570	3570	0
252	20231219	170300	416535920	3570	3570	3570	3570	0
253	20231219	170200	416535920	3570	3570	3570	3570	0
254	20231219	170100	416535920	3570	3570	3570	3570	0
255	20231219	170000	416535920	3570	3570	3570	3570	0
256	20231219	165900	416535920	3570	3570	3570	3570	0
257	20231219	165800	416535920	3570	3570	3570	3570	0
258	20231219	165700	416535920	3570	3570	3570	3570	0
259	20231219	165600	416535920	3570	3570	3570	3570	0
260	20231219	165500	416535920	3570	3570	3570	3570	0
261	20231219	165400	416535920	3570	3570	3570	3570	0
262	20231219	165300	416535920	3570	3570	3570	3570	0
263	20231219	165200	416535920	3570	3570	3570	3570	0
264	20231219	165100	416535920	3570	3570	3570	3570	0
265	20231219	165000	416535920	3570	3570	3570	3570	0
266	20231219	164900	416535920	3570	3570	3570	3570	0
267	20231219	164800	416535920	3570	3570	3570	3570	0
268	20231219	164700	416535920	3570	3570	3570	3570	0
269	20231219	164600	416535920	3570	3570	3570	3570	0
270	20231219	164500	416535920	3570	3570	3570	3570	0
271	20231219	164400	416535920	3570	3570	3570	3570	0
272	20231219	164300	416535920	3570	3570	3570	3570	1202
273	20231219	164200	416535920	3570	3570	3570	3570	0
274	20231219	164100	416535920	3570	3570	3570	3570	0
275	20231219	164000	416535920	3570	3570	3570	3570	0
276	20231219	163900	416535920	3570	3570	3570	3570	0
277	20231219	163800	416535920	3570	3570	3570	3570	0
278	20231219	163700	416535920	3570	3570	3570	3570	0
279	20231219	163600	416535920	3570	3570	3570	3570	0
280	20231219	163500	416535920	3570	3570	3570	3570	0
281	20231219	163400	416535920	3570	3570	3570	3570	0
282	20231219	163300	416535920	3570	3570	3570	3570	0
283	20231219	163200	416535920	3570	3570	3570	3570	0
284	20231219	163100	416535920	3570	3570	3570	3570	0
285	20231219	163000	416535920	3570	3570	3570	3570	0
286	20231219	162900	416535920	3570	3570	3570	3570	0
287	20231219	162800	416535920	3570	3570	3570	3570	0
288	20231219	162700	416535920	3570	3570	3570	3570	0
289	20231219	162600	416535920	3570	3570	3570	3570	0
290	20231219	162500	416535920	3570	3570	3570	3570	0
291	20231219	162400	416535920	3570	3570	3570	3570	0
292	20231219	162300	416535920	3570	3570	3570	3570	0
293	20231219	162200	416535920	3570	3570	3570	3570	0
294	20231219	162100	416535920	3570	3570	3570	3570	0
295	20231219	162000	416535920	3570	3570	3570	3570	0
296	20231219	161900	416535920	3570	3570	3570	3570	0
297	20231219	161800	416535920	3570	3570	3570	3570	0
298	20231219	161700	416535920	3570	3570	3570	3570	0
299	20231219	161600	416535920	3570	3570	3570	3570	0
300	20231219	161500	416535920	3570	3570	3570	3570	0
301	20231219	161400	416535920	3570	3570	3570	3570	0
302	20231219	161300	416535920	3570	3570	3570	3570	1202
303	20231219	161200	416535920	3570	3570	3570	3570	0
304	20231219	161100	416535920	3570	3570	3570	3570	0
305	20231219	161000	416535920	3570	3570	3570	3570	0
306	20231219	160900	416535920	3570	3570	3570	3570	0
307	20231219	160800	416535920	3570	3570	3570	3570	0
308	20231219	160700	416535920	3570	3570	3570	3570	0
309	20231219	160600	416535920	3570	3570	3570	3570	0
310	20231219	160500	416535920	3570	3570	3570	3570	0
311	20231219	160400	416535920	3570	3570	3570	3570	0
312	20231219	160300	416535920	3570	3570	3570	3570	0
313	20231219	160200	416535920	3570	3570	3570	3570	0
314	20231219	160100	416535920	3570	3570	3570	3570	0
315	20231219	160000	416535920	3570	3570	3570	3570	0
316	20231219	155900	416535920	3570	3570	3570	3570	0
317	20231219	155800	416535920	3570	3570	3570	3570	0
318	20231219	155700	416535920	3570	3570	3570	3570	0
319	20231219	155600	416535920	3570	3570	3570	3570	0
320	20231219	155500	416535920	3570	3570	3570	3570	0
321	20231219	155400	416535920	3570	3570	3570	3570	0
322	20231219	155300	416535920	3570	3570	3570	3570	0
323	20231219	155200	416535920	3570	3570	3570	3570	0
324	20231219	155100	416535920	3570	3570	3570	3570	0
325	20231219	155000	416535920	3570	3570	3570	3570	0
326	20231219	154900	416535920	3570	3570	3570	3570	0
327	20231219	154800	416535920	3570	3570	3570	3570	0
328	20231219	154700	416535920	3570	3570	3570	3570	0
329	20231219	154600	416535920	3570	3570	3570	3570	0
330	20231219	154500	416535920	3570	3570	3570	3570	0
331	20231219	154400	416535920	3570	3570	3570	3570	0
332	20231219	154300	416535920	3570	3570	3570	3570	1202
333	20231219	154200	416535920	3570	3570	3570	3570	0
334	20231219	154100	416535920	3570	3570	3570	3570	0
335	20231219	154000	416535920	3570	3570	3570	3570	0
336	20231219	153900	416535920	3570	3570	3570	3570	0
337	20231219	153800	416535920	3570	3570	3570	3570	0
338	20231219	153700	416535920	3570	3570	3570	3570	0
339	20231219	153600	416535920	3570	3570	3570	3570	0
340	20231219	153500	416535920	3570	3570	3570	3570	0
341	20231219	153400	416535920	3570	3570	3570	3570	0
342	20231219	153300	416535920	3570	3570	3570	3570	0
343	20231219	153200	416535920	3570	3570	3570	3570	0
344	20231219	153100	416535920	3570	3570	3570	3570	0
345	20231219	153000	416535920	3570	3570	3570	3570	1202
346	20231219	152900	412244780	3590	3590	3590	3590	0
347	20231219	152800	412244780	3590	3590	3590	3590	0
348	20231219	152700	412244780	3590	3590	3590	3590	0
349	20231219	152600	412244780	3590	3590	3590	3590	0
350	20231219	152500	412244780	3590	3590	3590	3590	0
351	20231219	152400	412244780	3590	3590	3590	3590	0
352	20231219	152300	412244780	3590	3590	3590	3590	0
353	20231219	152200	412244780	3590	3590	3590	3590	0
354	20231219	152100	412244780	3590	3590	3590	3590	0
355	20231219	152000	412244780	3590	3590	3590	3590	0
356	20231219	151900	412244780	3590	3580	3590	3575	53
357	20231219	151800	412055255	3590	3585	3590	3580	35
358	20231219	151700	411929910	3585	3590	3590	3585	26
359	20231219	151600	411836595	3585	3590	3590	3585	26
360	20231219	151500	411743280	3580	3585	3590	3580	42
361	20231219	151400	411592885	3595	3595	3595	3595	0
362	20231219	151300	411592885	3595	3585	3595	3575	45
363	20231219	151200	411431975	3595	3580	3595	3580	8
364	20231219	151100	411403300	3595	3595	3595	3595	0
365	20231219	151000	411403300	3595	3595	3595	3595	0
366	20231219	150900	411403300	3595	3585	3595	3585	85
367	20231219	150800	411097735	3595	3585	3595	3575	53
368	20231219	150700	410908130	3595	3585	3595	3585	3
369	20231219	150600	410897365	3595	3585	3595	3585	6
370	20231219	150500	410875845	3595	3595	3595	3595	0
371	20231219	150400	410875845	3595	3595	3595	3595	0
372	20231219	150300	410875845	3595	3595	3595	3595	0
373	20231219	150200	410875845	3595	3595	3595	3595	0
374	20231219	150100	410875845	3595	3575	3595	3575	34
375	20231219	150000	410754235	3590	3590	3590	3575	1520
376	20231219	145900	405316575	3595	3595	3600	3590	12
377	20231219	145800	405273455	3600	3600	3600	3600	1
378	20231219	145700	405269855	3595	3595	3595	3595	0
379	20231219	145600	405269855	3595	3595	3595	3595	0
380	20231219	145500	405269855	3595	3595	3595	3595	5
381	20231219	145400	405251880	3600	3600	3600	3595	67
382	20231219	145300	405010755	3600	3595	3600	3595	26
383	20231219	145200	404917180	3595	3600	3600	3595	15
384	20231219	145100	404863205	3600	3600	3600	3600	0
385	20231219	145000	404863205	3600	3600	3600	3595	11
386	20231219	144900	404823630	3600	3600	3600	3600	0
387	20231219	144800	404823630	3600	3600	3600	3600	0
388	20231219	144700	404823630	3600	3595	3600	3595	6
389	20231219	144600	404802055	3600	3600	3600	3600	0
390	20231219	144500	404802055	3600	3595	3600	3595	6
391	20231219	144400	404780480	3600	3595	3600	3595	73
392	20231219	144300	404518040	3595	3595	3595	3595	0
393	20231219	144200	404518040	3595	3595	3595	3595	8
394	20231219	144100	404489280	3585	3590	3590	3585	5
395	20231219	144000	404471335	3595	3595	3595	3595	5
396	20231219	143900	404453360	3595	3595	3595	3595	5
397	20231219	143800	404435385	3600	3595	3600	3590	11
398	20231219	143700	404395835	3600	3600	3600	3595	83
399	20231219	143600	404097095	3605	3605	3610	3605	16
400	20231219	143500	404039410	3610	3610	3610	3610	0
401	20231219	143400	404039410	3610	3610	3610	3610	0
402	20231219	143300	404039410	3610	3610	3610	3610	0
403	20231219	143200	404039410	3610	3610	3610	3595	5
404	20231219	143100	404021380	3605	3605	3610	3605	3
405	20231219	143000	404010560	3585	3615	3615	3585	76
406	20231219	142900	403738070	3620	3620	3620	3620	0
407	20231219	142800	403738070	3620	3620	3620	3620	0
408	20231219	142700	403738070	3620	3620	3620	3620	0
409	20231219	142600	403738070	3620	3610	3620	3580	501
410	20231219	142500	401928580	3610	3600	3610	3600	189
411	20231219	142400	401246305	3600	3590	3600	3590	422
412	20231219	142300	399728675	3590	3590	3590	3590	34
413	20231219	142200	399606615	3585	3590	3590	3585	101
414	20231219	142100	399244525	3585	3585	3585	3585	270
415	20231219	142000	398276575	3585	3585	3585	3585	0
416	20231219	141900	398276575	3585	3585	3585	3585	0
417	20231219	141800	398276575	3585	3580	3585	3580	18
418	20231219	141700	398212130	3585	3585	3585	3585	0
419	20231219	141600	398212130	3585	3580	3585	3580	22
420	20231219	141500	398133365	3585	3585	3585	3585	0
421	20231219	141400	398133365	3585	3585	3585	3585	0
422	20231219	141300	398133365	3585	3585	3585	3585	0
423	20231219	141200	398133365	3585	3585	3585	3585	10
424	20231219	141100	398097515	3585	3580	3585	3580	1502
425	20231219	141000	392714095	3580	3580	3580	3580	0
426	20231219	140900	392714095	3580	3575	3580	3575	102
427	20231219	140800	392349255	3580	3580	3580	3580	2
428	20231219	140700	392342095	3570	3570	3570	3570	0
429	20231219	140600	392342095	3570	3570	3570	3570	1
430	20231219	140500	392338525	3570	3570	3570	3570	0
431	20231219	140400	392338525	3570	3570	3570	3570	0
432	20231219	140300	392338525	3570	3570	3570	3570	30
433	20231219	140200	392231425	3570	3570	3570	3570	150
434	20231219	140100	391695925	3575	3575	3575	3575	19
435	20231219	140000	391628000	3575	3575	3575	3575	74
436	20231219	135900	391363450	3580	3580	3580	3580	0
437	20231219	135800	391363450	3580	3580	3580	3580	2
438	20231219	135700	391356290	3580	3580	3580	3575	16
439	20231219	135600	391299060	3580	3580	3580	3580	15
440	20231219	135500	391245360	3580	3580	3580	3580	1
441	20231219	135400	391241780	3580	3580	3580	3580	10
442	20231219	135300	391205980	3580	3580	3580	3580	2
443	20231219	135200	391198820	3580	3580	3580	3580	0
444	20231219	135100	391198820	3580	3580	3580	3580	0
445	20231219	135000	391198820	3580	3580	3580	3580	2
446	20231219	134900	391191660	3585	3585	3585	3585	0
447	20231219	134800	391191660	3585	3585	3585	3585	0
448	20231219	134700	391191660	3585	3585	3585	3585	0
449	20231219	134600	391191660	3585	3585	3585	3585	0
450	20231219	134500	391191660	3585	3585	3585	3585	0
451	20231219	134400	391191660	3585	3585	3585	3585	0
452	20231219	134300	391191660	3585	3585	3585	3585	0
453	20231219	134200	391191660	3585	3585	3585	3585	0
454	20231219	134100	391191660	3585	3585	3585	3585	0
455	20231219	134000	391191660	3585	3585	3585	3585	0
456	20231219	133900	391191660	3585	3585	3585	3585	1
457	20231219	133800	391188075	3575	3575	3575	3575	0
458	20231219	133700	391188075	3575	3580	3580	3575	13
459	20231219	133600	391141590	3585	3585	3585	3585	0
460	20231219	133500	391141590	3585	3585	3585	3585	2
461	20231219	133400	391134420	3585	3585	3585	3585	415
462	20231219	133300	389646645	3585	3585	3585	3585	0
463	20231219	133200	389646645	3585	3585	3585	3585	0
464	20231219	133100	389646645	3585	3585	3585	3585	0
465	20231219	133000	389646645	3585	3585	3585	3585	0
466	20231219	132900	389646645	3585	3585	3585	3585	1
467	20231219	132800	389643060	3585	3585	3585	3585	1
468	20231219	132700	389639475	3575	3575	3575	3575	0
469	20231219	132600	389639475	3575	3575	3575	3575	0
470	20231219	132500	389639475	3575	3575	3575	3575	0
471	20231219	132400	389639475	3575	3575	3575	3575	0
472	20231219	132300	389639475	3575	3575	3575	3575	0
473	20231219	132200	389639475	3575	3575	3575	3575	50
474	20231219	132100	389460725	3575	3575	3575	3575	0
475	20231219	132000	389460725	3575	3585	3585	3575	455
476	20231219	131900	387832100	3575	3575	3575	3575	0
477	20231219	131800	387832100	3575	3575	3575	3575	20
478	20231219	131700	387760600	3575	3580	3580	3575	1687
479	20231219	131600	381729240	3585	3585	3585	3585	0
480	20231219	131500	381729240	3585	3585	3585	3585	0
481	20231219	131400	381729240	3585	3585	3585	3585	0
482	20231219	131300	381729240	3585	3585	3585	3585	0
483	20231219	131200	381729240	3585	3585	3585	3585	0
484	20231219	131100	381729240	3585	3585	3585	3585	0
485	20231219	131000	381729240	3585	3585	3585	3585	0
486	20231219	130900	381729240	3585	3585	3585	3585	2
487	20231219	130800	381722070	3585	3585	3585	3585	0
488	20231219	130700	381722070	3585	3590	3590	3585	12
489	20231219	130600	381679000	3590	3590	3590	3590	2
490	20231219	130500	381671820	3590	3590	3590	3590	20
491	20231219	130400	381600020	3590	3590	3590	3590	0
492	20231219	130300	381600020	3590	3590	3590	3590	0
493	20231219	130200	381600020	3590	3590	3590	3590	0
494	20231219	130100	381600020	3590	3590	3590	3590	2
495	20231219	130000	381592840	3590	3590	3590	3590	1
496	20231219	125900	381589250	3590	3590	3590	3590	5
497	20231219	125800	381571300	3590	3590	3590	3590	1
498	20231219	125700	381567710	3575	3590	3590	3575	42
499	20231219	125600	381417515	3570	3570	3570	3570	0
500	20231219	125500	381417515	3570	3570	3570	3570	6
501	20231219	125400	381396095	3570	3570	3570	3570	0
502	20231219	125300	381396095	3570	3570	3570	3570	0
503	20231219	125200	381396095	3570	3570	3570	3570	20
504	20231219	125100	381324695	3570	3570	3570	3570	0
505	20231219	125000	381324695	3570	3570	3570	3570	0
506	20231219	124900	381324695	3570	3570	3570	3570	1002
507	20231219	124800	377747555	3570	3575	3575	3570	1000
508	20231219	124700	374177405	3580	3580	3580	3580	178
509	20231219	124600	373540165	3580	3580	3580	3580	0
510	20231219	124500	373540165	3580	3580	3580	3580	0
511	20231219	124400	373540165	3580	3580	3580	3580	0
512	20231219	124300	373540165	3580	3580	3580	3580	0
513	20231219	124200	373540165	3580	3580	3580	3580	0
514	20231219	124100	373540165	3580	3570	3580	3570	514
515	20231219	124000	371704945	3570	3570	3570	3570	0
516	20231219	123900	371704945	3570	3570	3570	3570	1
517	20231219	123800	371701375	3570	3570	3570	3570	4685
518	20231219	123700	354975925	3570	3570	3570	3570	200
519	20231219	123600	354261925	3570	3570	3570	3570	0
520	20231219	123500	354261925	3570	3570	3570	3570	0
521	20231219	123400	354261925	3570	3590	3590	3570	38
522	20231219	123300	354126245	3580	3550	3580	3550	3292
523	20231219	123200	342364655	3545	3545	3545	3545	14
524	20231219	123100	342315025	3535	3535	3535	3535	360
525	20231219	123000	341042425	3530	3530	3530	3530	0
526	20231219	122900	341042425	3530	3530	3530	3530	0
527	20231219	122800	341042425	3530	3530	3530	3530	0
528	20231219	122700	341042425	3530	3540	3540	3530	100
529	20231219	122600	340688990	3530	3550	3550	3525	517
530	20231219	122500	338865045	3550	3550	3550	3550	0
531	20231219	122400	338865045	3550	3560	3560	3550	227
532	20231219	122300	338057645	3560	3560	3560	3560	5
533	20231219	122200	338039845	3560	3565	3570	3560	35
534	20231219	122100	337914950	3565	3565	3565	3565	297
535	20231219	122000	336856145	3570	3570	3570	3570	0
536	20231219	121900	336856145	3570	3565	3570	3565	123
537	20231219	121800	336417140	3570	3570	3570	3570	0
538	20231219	121700	336417140	3570	3570	3570	3570	158
539	20231219	121600	335853080	3570	3570	3570	3570	0
540	20231219	121500	335853080	3570	3570	3570	3570	0
541	20231219	121400	335853080	3570	3570	3570	3570	0
542	20231219	121300	335853080	3570	3570	3570	3570	65
543	20231219	121200	335621030	3570	3570	3570	3565	299
544	20231219	121100	334553605	3570	3575	3575	3570	7
545	20231219	121000	334528605	3580	3585	3585	3580	50
546	20231219	120900	334349600	3590	3605	3605	3590	135
547	20231219	120800	333863385	3610	3610	3610	3610	0
548	20231219	120700	333863385	3610	3610	3610	3610	0
549	20231219	120600	333863385	3610	3610	3610	3610	0
550	20231219	120500	333863385	3610	3610	3610	3610	0
551	20231219	120400	333863385	3610	3610	3610	3610	8
552	20231219	120300	333834505	3610	3610	3610	3610	0
553	20231219	120200	333834505	3610	3610	3610	3610	0
554	20231219	120100	333834505	3610	3610	3610	3610	70
555	20231219	120000	333581805	3610	3610	3610	3610	0
556	20231219	115900	333581805	3610	3610	3610	3610	0
557	20231219	115800	333581805	3610	3610	3610	3610	0
558	20231219	115700	333581805	3610	3610	3610	3610	100
559	20231219	115600	333220805	3610	3610	3610	3610	6
560	20231219	115500	333199145	3610	3610	3610	3610	0
561	20231219	115400	333199145	3610	3610	3615	3610	300
562	20231219	115300	332115655	3610	3610	3610	3610	0
563	20231219	115200	332115655	3610	3610	3610	3610	0
564	20231219	115100	332115655	3610	3610	3610	3610	0
565	20231219	115000	332115655	3610	3610	3610	3610	181
566	20231219	114900	331462245	3615	3615	3615	3615	0
567	20231219	114800	331462245	3615	3615	3615	3615	2
568	20231219	114700	331455015	3610	3610	3610	3610	0
569	20231219	114600	331455015	3610	3610	3610	3610	20
570	20231219	114500	331382815	3615	3615	3615	3615	5
571	20231219	114400	331364740	3620	3620	3620	3620	0
572	20231219	114300	331364740	3620	3620	3620	3620	0
573	20231219	114200	331364740	3620	3620	3620	3620	0
574	20231219	114100	331364740	3620	3620	3620	3620	0
575	20231219	114000	331364740	3620	3625	3625	3620	15
576	20231219	113900	331310410	3625	3625	3625	3625	2
577	20231219	113800	331303160	3630	3620	3630	3560	746
578	20231219	113700	328616860	3630	3630	3630	3630	0
579	20231219	113600	328616860	3630	3630	3630	3630	1
580	20231219	113500	328613230	3620	3620	3620	3620	0
581	20231219	113400	328613230	3620	3625	3625	3620	3
582	20231219	113300	328602360	3630	3630	3630	3630	0
583	20231219	113200	328602360	3630	3630	3630	3630	26
584	20231219	113100	328507980	3630	3630	3630	3630	0
585	20231219	113000	328507980	3630	3630	3630	3630	0
586	20231219	112900	328507980	3630	3630	3630	3630	0
587	20231219	112800	328507980	3630	3630	3630	3630	0
588	20231219	112700	328507980	3630	3630	3630	3630	250
589	20231219	112600	327600480	3630	3630	3630	3630	0
590	20231219	112500	327600480	3630	3630	3630	3630	0
591	20231219	112400	327600480	3630	3630	3630	3630	0
592	20231219	112300	327600480	3630	3635	3635	3630	16
593	20231219	112200	327542350	3635	3635	3635	3635	301
594	20231219	112100	326448215	3630	3630	3630	3630	0
595	20231219	112000	326448215	3630	3630	3630	3630	160
596	20231219	111900	325867415	3630	3630	3630	3630	0
597	20231219	111800	325867415	3630	3630	3630	3630	0
598	20231219	111700	325867415	3630	3630	3630	3630	2000
599	20231219	111600	318607415	3635	3635	3635	3635	0
600	20231219	111500	318607415	3635	3635	3635	3635	0
601	20231219	111400	318607415	3635	3635	3635	3635	10
602	20231219	111300	318571065	3635	3635	3635	3635	961
603	20231219	111200	315077830	3635	3635	3635	3635	285
604	20231219	111100	314041855	3635	3635	3635	3635	1
605	20231219	111000	314038220	3640	3640	3640	3640	0
606	20231219	110900	314038220	3640	3640	3640	3640	0
607	20231219	110800	314038220	3640	3640	3640	3640	0
608	20231219	110700	314038220	3640	3635	3640	3635	300
609	20231219	110600	312947695	3635	3635	3635	3635	705
610	20231219	110500	310385020	3635	3635	3635	3635	495
611	20231219	110400	308585695	3635	3635	3635	3635	0
612	20231219	110300	308585695	3635	3635	3635	3635	0
613	20231219	110200	308585695	3635	3630	3635	3630	40
614	20231219	110100	308440300	3625	3625	3625	3625	0
615	20231219	110000	308440300	3625	3625	3625	3625	20
616	20231219	105900	308367800	3625	3635	3635	3625	2030
617	20231219	105800	301008550	3625	3625	3625	3625	0
618	20231219	105700	301008550	3625	3625	3625	3625	0
619	20231219	105600	301008550	3625	3620	3625	3620	1299
620	20231219	105500	296306070	3625	3625	3625	3620	1148
621	20231219	105400	292149570	3625	3625	3625	3625	352
622	20231219	105300	290873570	3635	3635	3635	3635	0
623	20231219	105200	290873570	3635	3635	3635	3635	1250
624	20231219	105100	286329820	3625	3625	3625	3625	2000
625	20231219	105000	279079820	3625	3625	3625	3625	1598
626	20231219	104900	273287070	3625	3635	3635	3625	5189
627	20231219	104800	254459805	3635	3625	3635	3625	479
628	20231219	104700	252720770	3625	3625	3625	3625	788
629	20231219	104600	249864270	3635	3635	3635	3635	30
630	20231219	104500	249755220	3635	3635	3635	3635	0
631	20231219	104400	249755220	3635	3635	3635	3635	0
632	20231219	104300	249755220	3635	3635	3635	3635	705
633	20231219	104200	247192545	3635	3635	3635	3635	875
634	20231219	104100	244011920	3625	3625	3625	3625	0
635	20231219	104000	244011920	3625	3635	3635	3625	3666
636	20231219	103900	230706695	3635	3635	3635	3635	150
637	20231219	103800	230161445	3635	3635	3635	3635	0
638	20231219	103700	230161445	3635	3635	3635	3635	0
639	20231219	103600	230161445	3635	3635	3635	3635	0
640	20231219	103500	230161445	3635	3635	3635	3635	0
641	20231219	103400	230161445	3635	3635	3635	3635	0
642	20231219	103300	230161445	3635	3635	3635	3635	0
643	20231219	103200	230161445	3635	3635	3635	3635	0
644	20231219	103100	230161445	3635	3635	3635	3635	1
645	20231219	103000	230157810	3635	3635	3635	3635	0
646	20231219	102900	230157810	3635	3635	3635	3635	0
647	20231219	102800	230157810	3635	3635	3635	3635	345
648	20231219	102700	228903735	3630	3630	3630	3630	434
649	20231219	102600	227328315	3635	3635	3635	3635	436
650	20231219	102500	225743455	3635	3635	3635	3635	174
651	20231219	102400	225110965	3640	3640	3640	3640	0
652	20231219	102300	225110965	3640	3640	3640	3640	1
653	20231219	102200	225107325	3635	3635	3635	3635	0
654	20231219	102100	225107325	3635	3635	3635	3635	0
655	20231219	102000	225107325	3635	3635	3635	3635	2000
656	20231219	101900	217837325	3635	3640	3640	3635	275
657	20231219	101800	216837695	3635	3635	3635	3635	0
658	20231219	101700	216837695	3635	3635	3635	3635	0
659	20231219	101600	216837695	3635	3635	3635	3635	1
660	20231219	101500	216834060	3640	3640	3645	3640	125
661	20231219	101400	216378560	3645	3645	3645	3640	3
662	20231219	101300	216367630	3635	3635	3635	3635	400
663	20231219	101200	214913630	3645	3645	3645	3645	0
664	20231219	101100	214913630	3645	3645	3645	3645	0
665	20231219	101000	214913630	3645	3645	3645	3645	0
666	20231219	100900	214913630	3645	3645	3645	3645	1000
667	20231219	100800	211268630	3640	3640	3640	3640	50
668	20231219	100700	211086630	3645	3645	3645	3645	0
669	20231219	100600	211086630	3645	3645	3645	3645	0
670	20231219	100500	211086630	3645	3645	3645	3645	1
671	20231219	100400	211082985	3635	3635	3635	3635	0
672	20231219	100300	211082985	3635	3640	3645	3635	1410
673	20231219	100200	205947440	3635	3635	3635	3635	0
674	20231219	100100	205947440	3635	3635	3635	3635	0
675	20231219	100000	205947440	3635	3635	3635	3635	536
676	20231219	095900	203999080	3635	3635	3635	3635	100
677	20231219	095800	203635580	3640	3640	3640	3640	0
678	20231219	095700	203635580	3640	3630	3640	3620	4052
679	20231219	095600	188914945	3635	3640	3640	3635	3614
680	20231219	095500	175778040	3640	3640	3640	3640	1
681	20231219	095400	175774400	3635	3640	3640	3635	773
682	20231219	095300	172962060	3640	3640	3640	3640	0
683	20231219	095200	172962060	3640	3640	3640	3640	0
684	20231219	095100	172962060	3640	3640	3640	3640	53
685	20231219	095000	172769140	3635	3635	3635	3635	0
686	20231219	094900	172769140	3635	3635	3635	3635	0
687	20231219	094800	172769140	3635	3635	3635	3635	231
688	20231219	094700	171929455	3640	3640	3640	3640	50
689	20231219	094600	171747455	3645	3645	3645	3645	2
690	20231219	094500	171740165	3665	3665	3665	3665	0
691	20231219	094400	171740165	3665	3665	3665	3665	0
692	20231219	094300	171740165	3665	3640	3665	3640	1007
693	20231219	094200	168074510	3640	3640	3640	3640	271
694	20231219	094100	167088070	3665	3665	3665	3665	0
695	20231219	094000	167088070	3665	3640	3670	3640	19770
696	20231219	093900	94632400	3640	3640	3640	3640	0
697	20231219	093800	94632400	3640	3640	3640	3635	153
698	20231219	093700	94075980	3635	3635	3635	3635	0
699	20231219	093600	94075980	3635	3635	3635	3635	4
700	20231219	093500	94061440	3635	3635	3635	3635	281
701	20231219	093400	93040005	3640	3640	3640	3640	0
702	20231219	093300	93040005	3640	3640	3640	3640	300
703	20231219	093200	91948005	3640	3640	3640	3640	87
704	20231219	093100	91631325	3640	3640	3640	3640	0
705	20231219	093000	91631325	3640	3640	3640	3640	0
706	20231219	092900	91631325	3640	3640	3640	3640	37
707	20231219	092800	91496645	3640	3640	3640	3640	1
708	20231219	092700	91493005	3650	3650	3650	3650	2
709	20231219	092600	91485705	3650	3640	3650	3640	941
710	20231219	092500	88057505	3645	3645	3645	3645	3005
711	20231219	092400	77104280	3645	3645	3645	3645	0
712	20231219	092300	77104280	3645	3645	3645	3645	498
713	20231219	092200	75289070	3645	3645	3645	3645	512
714	20231219	092100	73422830	3640	3640	3640	3640	0
715	20231219	092000	73422830	3640	3635	3640	3635	557
716	20231219	091900	71395355	3640	3640	3640	3640	0
717	20231219	091800	71395355	3640	3640	3640	3640	30
718	20231219	091700	71286155	3640	3640	3640	3640	30
719	20231219	091600	71176955	3640	3640	3640	3640	0
720	20231219	091500	71176955	3640	3640	3640	3640	22
721	20231219	091400	71096875	3640	3640	3640	3640	0
722	20231219	091300	71096875	3640	3635	3640	3635	2308
723	20231219	091200	62705815	3635	3635	3635	3635	3000
724	20231219	091100	51800815	3610	3630	3630	3610	6101
725	20231219	091000	29726230	3610	3610	3610	3610	141
726	20231219	090900	29217220	3625	3630	3630	3625	1371
727	20231219	090800	24242165	3630	3630	3630	3630	501
728	20231219	090700	22423535	3635	3650	3655	3635	162
729	20231219	090600	21831760	3650	3650	3650	3650	0
730	20231219	090500	21831760	3650	3650	3650	3650	1
731	20231219	090400	21828110	3630	3630	3630	3630	0
732	20231219	090300	21828110	3630	3630	3630	3630	0
733	20231219	090200	21828110	3630	3630	3630	3630	1982
734	20231219	090100	14633450	3630	3600	3630	3600	3608
735	20231219	090000	1563540	3605	3605	3630	3605	433