KissMeData/317690/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210400	399700220	4750	4750	4750	4750	8587
3	20231215	210300	399700220	4750	4750	4750	4750	0
4	20231215	210200	399700220	4750	4750	4750	4750	0
5	20231215	210100	399700220	4750	4750	4750	4750	0
6	20231215	210000	399700220	4750	4750	4750	4750	0
7	20231215	205900	399700220	4750	4750	4750	4750	0
8	20231215	205800	399700220	4750	4750	4750	4750	0
9	20231215	205700	399700220	4750	4750	4750	4750	0
10	20231215	205600	399700220	4750	4750	4750	4750	0
11	20231215	205500	399700220	4750	4750	4750	4750	0
12	20231215	205400	399700220	4750	4750	4750	4750	0
13	20231215	205300	399700220	4750	4750	4750	4750	0
14	20231215	205200	399700220	4750	4750	4750	4750	0
15	20231215	205100	399700220	4750	4750	4750	4750	0
16	20231215	205000	399700220	4750	4750	4750	4750	0
17	20231215	204900	399700220	4750	4750	4750	4750	0
18	20231215	204800	399700220	4750	4750	4750	4750	0
19	20231215	204700	399700220	4750	4750	4750	4750	0
20	20231215	204600	399700220	4750	4750	4750	4750	0
21	20231215	204500	399700220	4750	4750	4750	4750	0
22	20231215	204400	399700220	4750	4750	4750	4750	0
23	20231215	204300	399700220	4750	4750	4750	4750	0
24	20231215	204200	399700220	4750	4750	4750	4750	0
25	20231215	204100	399700220	4750	4750	4750	4750	0
26	20231215	204000	399700220	4750	4750	4750	4750	0
27	20231215	203900	399700220	4750	4750	4750	4750	0
28	20231215	203800	399700220	4750	4750	4750	4750	0
29	20231215	203700	399700220	4750	4750	4750	4750	0
30	20231215	203600	399700220	4750	4750	4750	4750	0
31	20231215	203500	399700220	4750	4750	4750	4750	0
32	20231215	203400	399700220	4750	4750	4750	4750	8587
33	20231215	203300	399700220	4750	4750	4750	4750	0
34	20231215	203200	399700220	4750	4750	4750	4750	0
35	20231215	203100	399700220	4750	4750	4750	4750	0
36	20231215	203000	399700220	4750	4750	4750	4750	0
37	20231215	202900	399700220	4750	4750	4750	4750	0
38	20231215	202800	399700220	4750	4750	4750	4750	0
39	20231215	202700	399700220	4750	4750	4750	4750	0
40	20231215	202600	399700220	4750	4750	4750	4750	0
41	20231215	202500	399700220	4750	4750	4750	4750	0
42	20231215	202400	399700220	4750	4750	4750	4750	0
43	20231215	202300	399700220	4750	4750	4750	4750	0
44	20231215	202200	399700220	4750	4750	4750	4750	0
45	20231215	202100	399700220	4750	4750	4750	4750	0
46	20231215	202000	399700220	4750	4750	4750	4750	0
47	20231215	201900	399700220	4750	4750	4750	4750	0
48	20231215	201800	399700220	4750	4750	4750	4750	0
49	20231215	201700	399700220	4750	4750	4750	4750	0
50	20231215	201600	399700220	4750	4750	4750	4750	0
51	20231215	201500	399700220	4750	4750	4750	4750	0
52	20231215	201400	399700220	4750	4750	4750	4750	0
53	20231215	201300	399700220	4750	4750	4750	4750	0
54	20231215	201200	399700220	4750	4750	4750	4750	0
55	20231215	201100	399700220	4750	4750	4750	4750	0
56	20231215	201000	399700220	4750	4750	4750	4750	0
57	20231215	200900	399700220	4750	4750	4750	4750	0
58	20231215	200800	399700220	4750	4750	4750	4750	0
59	20231215	200700	399700220	4750	4750	4750	4750	0
60	20231215	200600	399700220	4750	4750	4750	4750	0
61	20231215	200500	399700220	4750	4750	4750	4750	0
62	20231215	200400	399700220	4750	4750	4750	4750	8587
63	20231215	200300	399700220	4750	4750	4750	4750	0
64	20231215	200200	399700220	4750	4750	4750	4750	0
65	20231215	200100	399700220	4750	4750	4750	4750	0
66	20231215	200000	399700220	4750	4750	4750	4750	0
67	20231215	195900	399700220	4750	4750	4750	4750	0
68	20231215	195800	399700220	4750	4750	4750	4750	0
69	20231215	195700	399700220	4750	4750	4750	4750	0
70	20231215	195600	399700220	4750	4750	4750	4750	0
71	20231215	195500	399700220	4750	4750	4750	4750	0
72	20231215	195400	399700220	4750	4750	4750	4750	0
73	20231215	195300	399700220	4750	4750	4750	4750	0
74	20231215	195200	399700220	4750	4750	4750	4750	0
75	20231215	195100	399700220	4750	4750	4750	4750	0
76	20231215	195000	399700220	4750	4750	4750	4750	0
77	20231215	194900	399700220	4750	4750	4750	4750	0
78	20231215	194800	399700220	4750	4750	4750	4750	0
79	20231215	194700	399700220	4750	4750	4750	4750	0
80	20231215	194600	399700220	4750	4750	4750	4750	0
81	20231215	194500	399700220	4750	4750	4750	4750	0
82	20231215	194400	399700220	4750	4750	4750	4750	0
83	20231215	194300	399700220	4750	4750	4750	4750	0
84	20231215	194200	399700220	4750	4750	4750	4750	0
85	20231215	194100	399700220	4750	4750	4750	4750	0
86	20231215	194000	399700220	4750	4750	4750	4750	0
87	20231215	193900	399700220	4750	4750	4750	4750	0
88	20231215	193800	399700220	4750	4750	4750	4750	0
89	20231215	193700	399700220	4750	4750	4750	4750	0
90	20231215	193600	399700220	4750	4750	4750	4750	0
91	20231215	193500	399700220	4750	4750	4750	4750	0
92	20231215	193400	399700220	4750	4750	4750	4750	8587
93	20231215	193300	399700220	4750	4750	4750	4750	0
94	20231215	193200	399700220	4750	4750	4750	4750	0
95	20231215	193100	399700220	4750	4750	4750	4750	0
96	20231215	193000	399700220	4750	4750	4750	4750	0
97	20231215	192900	399700220	4750	4750	4750	4750	0
98	20231215	192800	399700220	4750	4750	4750	4750	0
99	20231215	192700	399700220	4750	4750	4750	4750	0
100	20231215	192600	399700220	4750	4750	4750	4750	0
101	20231215	192500	399700220	4750	4750	4750	4750	0
102	20231215	192400	399700220	4750	4750	4750	4750	0
103	20231215	192300	399700220	4750	4750	4750	4750	0
104	20231215	192200	399700220	4750	4750	4750	4750	0
105	20231215	192100	399700220	4750	4750	4750	4750	0
106	20231215	192000	399700220	4750	4750	4750	4750	0
107	20231215	191900	399700220	4750	4750	4750	4750	0
108	20231215	191800	399700220	4750	4750	4750	4750	0
109	20231215	191700	399700220	4750	4750	4750	4750	0
110	20231215	191600	399700220	4750	4750	4750	4750	0
111	20231215	191500	399700220	4750	4750	4750	4750	0
112	20231215	191400	399700220	4750	4750	4750	4750	0
113	20231215	191300	399700220	4750	4750	4750	4750	0
114	20231215	191200	399700220	4750	4750	4750	4750	0
115	20231215	191100	399700220	4750	4750	4750	4750	0
116	20231215	191000	399700220	4750	4750	4750	4750	0
117	20231215	190900	399700220	4750	4750	4750	4750	0
118	20231215	190800	399700220	4750	4750	4750	4750	0
119	20231215	190700	399700220	4750	4750	4750	4750	0
120	20231215	190600	399700220	4750	4750	4750	4750	0
121	20231215	190500	399700220	4750	4750	4750	4750	0
122	20231215	190400	399700220	4750	4750	4750	4750	8587
123	20231215	190300	399700220	4750	4750	4750	4750	0
124	20231215	190200	399700220	4750	4750	4750	4750	0
125	20231215	190100	399700220	4750	4750	4750	4750	0
126	20231215	190000	399700220	4750	4750	4750	4750	0
127	20231215	185900	399700220	4750	4750	4750	4750	0
128	20231215	185800	399700220	4750	4750	4750	4750	0
129	20231215	185700	399700220	4750	4750	4750	4750	0
130	20231215	185600	399700220	4750	4750	4750	4750	0
131	20231215	185500	399700220	4750	4750	4750	4750	0
132	20231215	185400	399700220	4750	4750	4750	4750	0
133	20231215	185300	399700220	4750	4750	4750	4750	0
134	20231215	185200	399700220	4750	4750	4750	4750	0
135	20231215	185100	399700220	4750	4750	4750	4750	0
136	20231215	185000	399700220	4750	4750	4750	4750	0
137	20231215	184900	399700220	4750	4750	4750	4750	0
138	20231215	184800	399700220	4750	4750	4750	4750	0
139	20231215	184700	399700220	4750	4750	4750	4750	0
140	20231215	184600	399700220	4750	4750	4750	4750	0
141	20231215	184500	399700220	4750	4750	4750	4750	0
142	20231215	184400	399700220	4750	4750	4750	4750	0
143	20231215	184300	399700220	4750	4750	4750	4750	0
144	20231215	184200	399700220	4750	4750	4750	4750	0
145	20231215	184100	399700220	4750	4750	4750	4750	0
146	20231215	184000	399700220	4750	4750	4750	4750	0
147	20231215	183900	399700220	4750	4750	4750	4750	0
148	20231215	183800	399700220	4750	4750	4750	4750	0
149	20231215	183700	399700220	4750	4750	4750	4750	0
150	20231215	183600	399700220	4750	4750	4750	4750	0
151	20231215	183500	399700220	4750	4750	4750	4750	0
152	20231215	183400	399700220	4750	4750	4750	4750	8587
153	20231215	183300	399700220	4750	4750	4750	4750	0
154	20231215	183200	399700220	4750	4750	4750	4750	0
155	20231215	183100	399700220	4750	4750	4750	4750	0
156	20231215	183000	399700220	4750	4750	4750	4750	0
157	20231215	182900	399700220	4750	4750	4750	4750	0
158	20231215	182800	399700220	4750	4750	4750	4750	0
159	20231215	182700	399700220	4750	4750	4750	4750	0
160	20231215	182600	399700220	4750	4750	4750	4750	0
161	20231215	182500	399700220	4750	4750	4750	4750	0
162	20231215	182400	399700220	4750	4750	4750	4750	0
163	20231215	182300	399700220	4750	4750	4750	4750	0
164	20231215	182200	399700220	4750	4750	4750	4750	0
165	20231215	182100	399700220	4750	4750	4750	4750	0
166	20231215	182000	399700220	4750	4750	4750	4750	0
167	20231215	181900	399700220	4750	4750	4750	4750	0
168	20231215	181800	399700220	4750	4750	4750	4750	0
169	20231215	181700	399700220	4750	4750	4750	4750	0
170	20231215	181600	399700220	4750	4750	4750	4750	0
171	20231215	181500	399700220	4750	4750	4750	4750	0
172	20231215	181400	399700220	4750	4750	4750	4750	0
173	20231215	181300	399700220	4750	4750	4750	4750	0
174	20231215	181200	399700220	4750	4750	4750	4750	0
175	20231215	181100	399700220	4750	4750	4750	4750	0
176	20231215	181000	399700220	4750	4750	4750	4750	0
177	20231215	180900	399700220	4750	4750	4750	4750	0
178	20231215	180800	399700220	4750	4750	4750	4750	0
179	20231215	180700	399700220	4750	4750	4750	4750	0
180	20231215	180600	399700220	4750	4750	4750	4750	0
181	20231215	180500	399700220	4750	4750	4750	4750	0
182	20231215	180400	399700220	4750	4750	4750	4750	8587
183	20231215	180300	399700220	4750	4750	4750	4750	0
184	20231215	180200	399700220	4750	4750	4750	4750	0
185	20231215	180100	399700220	4750	4750	4750	4750	0
186	20231215	180000	399700220	4750	4750	4750	4750	0
187	20231215	175900	399700220	4750	4750	4750	4750	0
188	20231215	175800	399700220	4750	4750	4750	4750	0
189	20231215	175700	399700220	4750	4750	4750	4750	0
190	20231215	175600	399700220	4750	4750	4750	4750	0
191	20231215	175500	399700220	4750	4750	4750	4750	0
192	20231215	175400	399700220	4750	4750	4750	4750	0
193	20231215	175300	399700220	4750	4750	4750	4750	0
194	20231215	175200	399700220	4750	4750	4750	4750	0
195	20231215	175100	399700220	4750	4750	4750	4750	0
196	20231215	175000	399700220	4750	4750	4750	4750	0
197	20231215	174900	399700220	4750	4750	4750	4750	0
198	20231215	174800	399700220	4750	4750	4750	4750	0
199	20231215	174700	399700220	4750	4750	4750	4750	0
200	20231215	174600	399700220	4750	4750	4750	4750	0
201	20231215	174500	399700220	4750	4750	4750	4750	0
202	20231215	174400	399700220	4750	4750	4750	4750	0
203	20231215	174300	399700220	4750	4750	4750	4750	0
204	20231215	174200	399700220	4750	4750	4750	4750	0
205	20231215	174100	399700220	4750	4750	4750	4750	0
206	20231215	174000	399700220	4750	4750	4750	4750	0
207	20231215	173900	399700220	4750	4750	4750	4750	0
208	20231215	173800	399700220	4750	4750	4750	4750	0
209	20231215	173700	399700220	4750	4750	4750	4750	0
210	20231215	173600	399700220	4750	4750	4750	4750	0
211	20231215	173500	399700220	4750	4750	4750	4750	0
212	20231215	173400	399700220	4750	4750	4750	4750	8587
213	20231215	173300	399700220	4750	4750	4750	4750	0
214	20231215	173200	399700220	4750	4750	4750	4750	0
215	20231215	173100	399700220	4750	4750	4750	4750	0
216	20231215	173000	399700220	4750	4750	4750	4750	0
217	20231215	172900	399700220	4750	4750	4750	4750	0
218	20231215	172800	399700220	4750	4750	4750	4750	0
219	20231215	172700	399700220	4750	4750	4750	4750	0
220	20231215	172600	399700220	4750	4750	4750	4750	0
221	20231215	172500	399700220	4750	4750	4750	4750	0
222	20231215	172400	399700220	4750	4750	4750	4750	0
223	20231215	172300	399700220	4750	4750	4750	4750	0
224	20231215	172200	399700220	4750	4750	4750	4750	0
225	20231215	172100	399700220	4750	4750	4750	4750	0
226	20231215	172000	399700220	4750	4750	4750	4750	0
227	20231215	171900	399700220	4750	4750	4750	4750	0
228	20231215	171800	399700220	4750	4750	4750	4750	0
229	20231215	171700	399700220	4750	4750	4750	4750	0
230	20231215	171600	399700220	4750	4750	4750	4750	0
231	20231215	171500	399700220	4750	4750	4750	4750	0
232	20231215	171400	399700220	4750	4750	4750	4750	0
233	20231215	171300	399700220	4750	4750	4750	4750	0
234	20231215	171200	399700220	4750	4750	4750	4750	0
235	20231215	171100	399700220	4750	4750	4750	4750	0
236	20231215	171000	399700220	4750	4750	4750	4750	0
237	20231215	170900	399700220	4750	4750	4750	4750	0
238	20231215	170800	399700220	4750	4750	4750	4750	0
239	20231215	170700	399700220	4750	4750	4750	4750	0
240	20231215	170600	399700220	4750	4750	4750	4750	0
241	20231215	170500	399700220	4750	4750	4750	4750	0
242	20231215	170400	399700220	4750	4750	4750	4750	8587
243	20231215	170300	399700220	4750	4750	4750	4750	0
244	20231215	170200	399700220	4750	4750	4750	4750	0
245	20231215	170100	399700220	4750	4750	4750	4750	0
246	20231215	170000	399700220	4750	4750	4750	4750	0
247	20231215	165900	399700220	4750	4750	4750	4750	0
248	20231215	165800	399700220	4750	4750	4750	4750	0
249	20231215	165700	399700220	4750	4750	4750	4750	0
250	20231215	165600	399700220	4750	4750	4750	4750	0
251	20231215	165500	399700220	4750	4750	4750	4750	0
252	20231215	165400	399700220	4750	4750	4750	4750	0
253	20231215	165300	399700220	4750	4750	4750	4750	0
254	20231215	165200	399700220	4750	4750	4750	4750	0
255	20231215	165100	399700220	4750	4750	4750	4750	0
256	20231215	165000	399700220	4750	4750	4750	4750	0
257	20231215	164900	399700220	4750	4750	4750	4750	0
258	20231215	164800	399700220	4750	4750	4750	4750	0
259	20231215	164700	399700220	4750	4750	4750	4750	0
260	20231215	164600	399700220	4750	4750	4750	4750	0
261	20231215	164500	399700220	4750	4750	4750	4750	0
262	20231215	164400	399700220	4750	4750	4750	4750	0
263	20231215	164300	399700220	4750	4750	4750	4750	0
264	20231215	164200	399700220	4750	4750	4750	4750	0
265	20231215	164100	399700220	4750	4750	4750	4750	0
266	20231215	164000	399700220	4750	4750	4750	4750	0
267	20231215	163900	399700220	4750	4750	4750	4750	0
268	20231215	163800	399700220	4750	4750	4750	4750	0
269	20231215	163700	399700220	4750	4750	4750	4750	0
270	20231215	163600	399700220	4750	4750	4750	4750	0
271	20231215	163500	399700220	4750	4750	4750	4750	0
272	20231215	163400	399700220	4750	4750	4750	4750	8587
273	20231215	163300	399700220	4750	4750	4750	4750	0
274	20231215	163200	399700220	4750	4750	4750	4750	0
275	20231215	163100	399700220	4750	4750	4750	4750	0
276	20231215	163000	399700220	4750	4750	4750	4750	0
277	20231215	162900	399700220	4750	4750	4750	4750	0
278	20231215	162800	399700220	4750	4750	4750	4750	0
279	20231215	162700	399700220	4750	4750	4750	4750	0
280	20231215	162600	399700220	4750	4750	4750	4750	0
281	20231215	162500	399700220	4750	4750	4750	4750	0
282	20231215	162400	399700220	4750	4750	4750	4750	0
283	20231215	162300	399700220	4750	4750	4750	4750	0
284	20231215	162200	399700220	4750	4750	4750	4750	0
285	20231215	162100	399700220	4750	4750	4750	4750	0
286	20231215	162000	399700220	4750	4750	4750	4750	0
287	20231215	161900	399700220	4750	4750	4750	4750	0
288	20231215	161800	399700220	4750	4750	4750	4750	0
289	20231215	161700	399700220	4750	4750	4750	4750	0
290	20231215	161600	399700220	4750	4750	4750	4750	0
291	20231215	161500	399700220	4750	4750	4750	4750	0
292	20231215	161400	399700220	4750	4750	4750	4750	0
293	20231215	161300	399700220	4750	4750	4750	4750	0
294	20231215	161200	399700220	4750	4750	4750	4750	0
295	20231215	161100	399700220	4750	4750	4750	4750	0
296	20231215	161000	399700220	4750	4750	4750	4750	0
297	20231215	160900	399700220	4750	4750	4750	4750	0
298	20231215	160800	399700220	4750	4750	4750	4750	0
299	20231215	160700	399700220	4750	4750	4750	4750	0
300	20231215	160600	399700220	4750	4750	4750	4750	0
301	20231215	160500	399700220	4750	4750	4750	4750	0
302	20231215	160400	399700220	4750	4750	4750	4750	8587
303	20231215	160300	399700220	4750	4750	4750	4750	0
304	20231215	160200	399700220	4750	4750	4750	4750	0
305	20231215	160100	399700220	4750	4750	4750	4750	0
306	20231215	160000	399700220	4750	4750	4750	4750	0
307	20231215	155900	399700220	4750	4750	4750	4750	0
308	20231215	155800	399700220	4750	4750	4750	4750	0
309	20231215	155700	399700220	4750	4750	4750	4750	0
310	20231215	155600	399700220	4750	4750	4750	4750	0
311	20231215	155500	399700220	4750	4750	4750	4750	0
312	20231215	155400	399700220	4750	4750	4750	4750	0
313	20231215	155300	399700220	4750	4750	4750	4750	0
314	20231215	155200	399700220	4750	4750	4750	4750	0
315	20231215	155100	399700220	4750	4750	4750	4750	0
316	20231215	155000	399700220	4750	4750	4750	4750	0
317	20231215	154900	399700220	4750	4750	4750	4750	0
318	20231215	154800	399700220	4750	4750	4750	4750	0
319	20231215	154700	399700220	4750	4750	4750	4750	0
320	20231215	154600	399700220	4750	4750	4750	4750	0
321	20231215	154500	399700220	4750	4750	4750	4750	0
322	20231215	154400	399700220	4750	4750	4750	4750	0
323	20231215	154300	399700220	4750	4750	4750	4750	0
324	20231215	154200	399700220	4750	4750	4750	4750	0
325	20231215	154100	399700220	4750	4750	4750	4750	0
326	20231215	154000	399700220	4750	4750	4750	4750	0
327	20231215	153900	399700220	4750	4750	4750	4750	0
328	20231215	153800	399700220	4750	4750	4750	4750	0
329	20231215	153700	399700220	4750	4750	4750	4750	0
330	20231215	153600	399700220	4750	4750	4750	4750	0
331	20231215	153500	399700220	4750	4750	4750	4750	0
332	20231215	153400	399700220	4750	4750	4750	4750	8587
333	20231215	153300	399700220	4750	4750	4750	4750	0
334	20231215	153200	399700220	4750	4750	4750	4750	0
335	20231215	153100	399700220	4750	4750	4750	4750	0
336	20231215	153000	399700220	4750	4750	4750	4750	8587
337	20231215	152900	358911970	4670	4670	4670	4670	0
338	20231215	152800	358911970	4670	4670	4670	4670	0
339	20231215	152700	358911970	4670	4670	4670	4670	0
340	20231215	152600	358911970	4670	4670	4670	4670	0
341	20231215	152500	358911970	4670	4670	4670	4670	0
342	20231215	152400	358911970	4670	4670	4670	4670	0
343	20231215	152300	358911970	4670	4670	4670	4670	0
344	20231215	152200	358911970	4670	4670	4670	4670	0
345	20231215	152100	358911970	4670	4670	4670	4670	0
346	20231215	152000	358911970	4670	4670	4670	4670	0
347	20231215	151900	358911970	4670	4550	4680	4550	39
348	20231215	151800	358733190	4550	4590	4590	4550	1049
349	20231215	151700	353946515	4585	4575	4585	4570	1077
350	20231215	151600	349015420	4700	4580	4700	4510	3076
351	20231215	151500	334735110	4590	4620	4640	4590	876
352	20231215	151400	330689510	4605	4575	4620	4575	1283
353	20231215	151300	324794345	4645	4575	4645	4530	1300
354	20231215	151200	318854930	4555	4600	4600	4555	1122
355	20231215	151100	313714570	4590	4600	4695	4585	1399
356	20231215	151000	307269145	4590	4615	4615	4580	749
357	20231215	150900	303822745	4605	4630	4630	4605	1120
358	20231215	150800	298650670	4600	4610	4610	4600	1303
359	20231215	150700	292651465	4600	4640	4640	4600	1126
360	20231215	150600	287452520	4635	4680	4680	4635	844
361	20231215	150500	283527550	4680	4680	4690	4670	1192
362	20231215	150400	277948245	4675	4690	4725	4675	1695
363	20231215	150300	269983315	4695	4725	4725	4680	1076
364	20231215	150200	264928035	4745	4745	4745	4720	772
365	20231215	150100	261278345	4745	4745	4745	4745	223
366	20231215	150000	260220210	4745	4745	4745	4745	225
367	20231215	145900	259152585	4740	4740	4745	4740	408
368	20231215	145800	257217740	4735	4735	4735	4730	871
369	20231215	145700	253093560	4730	4735	4735	4730	462
370	20231215	145600	250906440	4730	4720	4730	4720	415
371	20231215	145500	248944285	4735	4735	4740	4735	476
372	20231215	145400	246689675	4735	4710	4740	4710	2140
373	20231215	145300	236553125	4705	4700	4720	4700	2435
374	20231215	145200	225074875	4700	4700	4700	4700	591
375	20231215	145100	222297175	4700	4700	4700	4700	223
376	20231215	145000	221249075	4700	4700	4700	4700	298
377	20231215	144900	219848475	4650	4650	4650	4650	10
378	20231215	144800	219801975	4700	4700	4700	4700	223
379	20231215	144700	218753875	4700	4690	4700	4690	523
380	20231215	144600	216298775	4710	4710	4710	4685	422
381	20231215	144500	214315655	4685	4675	4710	4675	492
382	20231215	144400	212008675	4600	4690	4710	4580	1081
383	20231215	144300	206948340	4690	4710	4710	4690	520
384	20231215	144200	204502715	4710	4740	4740	4710	569
385	20231215	144100	201805955	4740	4740	4740	4740	0
386	20231215	144000	201805955	4740	4700	4740	4700	485
387	20231215	143900	199517535	4710	4710	4710	4710	385
388	20231215	143800	197704185	4745	4740	4745	4685	2544
389	20231215	143700	185679805	4725	4710	4795	4710	5786
390	20231215	143600	158217905	4720	4680	4720	4680	948
391	20231215	143500	153767120	4690	4660	4690	4660	412
392	20231215	143400	151840770	4655	4645	4655	4645	158
393	20231215	143300	151106065	4640	4640	4640	4640	35
394	20231215	143200	150943665	4635	4630	4635	4630	241
395	20231215	143100	149826770	4635	4630	4635	4630	714
396	20231215	143000	146519090	4630	4625	4630	4625	589
397	20231215	142900	143793100	4625	4620	4625	4620	87
398	20231215	142800	143390905	4625	4630	4635	4625	462
399	20231215	142700	141251895	4630	4630	4630	4630	523
400	20231215	142600	138830405	4630	4630	4630	4630	373
401	20231215	142500	137103415	4635	4635	4635	4635	1647
402	20231215	142400	129469570	4630	4625	4630	4625	523
403	20231215	142300	127048320	4620	4615	4620	4615	10
404	20231215	142200	127002145	4610	4595	4610	4595	1178
405	20231215	142100	121583530	4590	4580	4590	4580	422
406	20231215	142000	119649300	4580	4575	4580	4575	391
407	20231215	141900	117858560	4580	4575	4580	4575	242
408	20231215	141800	116750655	4575	4575	4575	4575	373
409	20231215	141700	115044180	4580	4570	4580	4570	1592
410	20231215	141600	107755990	4570	4580	4580	4570	931
411	20231215	141500	103499560	4580	4580	4580	4580	320
412	20231215	141400	102033960	4585	4580	4590	4580	546
413	20231215	141300	99530830	4580	4560	4585	4560	1334
414	20231215	141200	93428760	4555	4550	4555	4550	347
415	20231215	141100	91848610	4545	4545	4545	4545	450
416	20231215	141000	89803360	4540	4535	4550	4535	320
417	20231215	140900	88350825	4535	4535	4540	4535	417
418	20231215	140800	86459565	4530	4535	4535	4530	165
419	20231215	140700	85711980	4535	4520	4535	4520	629
420	20231215	140600	82867050	4515	4515	4515	4515	100
421	20231215	140500	82415550	4495	4485	4495	4485	91
422	20231215	140400	82007005	4495	4495	4495	4495	223
423	20231215	140300	81004620	4480	4475	4480	4475	2971
424	20231215	140200	67699250	4475	4470	4475	4470	208
425	20231215	140100	66768745	4470	4470	4470	4470	373
426	20231215	140000	65101435	4470	4470	4470	4465	595
427	20231215	135900	62442895	4465	4465	4465	4465	0
428	20231215	135800	62442895	4465	4465	4465	4465	0
429	20231215	135700	62442895	4465	4465	4465	4465	2
430	20231215	135600	62433965	4465	4465	4465	4465	0
431	20231215	135500	62433965	4465	4465	4465	4465	0
432	20231215	135400	62433965	4465	4465	4465	4465	0
433	20231215	135300	62433965	4465	4465	4465	4465	10
434	20231215	135200	62389315	4435	4435	4435	4435	0
435	20231215	135100	62389315	4435	4435	4435	4435	0
436	20231215	135000	62389315	4435	4435	4435	4435	0
437	20231215	134900	62389315	4435	4435	4435	4435	0
438	20231215	134800	62389315	4435	4435	4435	4435	0
439	20231215	134700	62389315	4435	4435	4435	4435	0
440	20231215	134600	62389315	4435	4435	4435	4435	0
441	20231215	134500	62389315	4435	4435	4435	4435	0
442	20231215	134400	62389315	4435	4475	4475	4435	5540
443	20231215	134300	37813280	4480	4485	4485	4480	362
444	20231215	134200	36189840	4485	4485	4485	4485	0
445	20231215	134100	36189840	4485	4485	4485	4485	0
446	20231215	134000	36189840	4485	4485	4485	4485	0
447	20231215	133900	36189840	4485	4485	4485	4485	0
448	20231215	133800	36189840	4485	4485	4485	4485	0
449	20231215	133700	36189840	4485	4485	4485	4485	0
450	20231215	133600	36189840	4485	4485	4485	4485	193
451	20231215	133500	35324235	4485	4485	4485	4485	40
452	20231215	133400	35144835	4485	4490	4490	4485	50
453	20231215	133300	34920390	4490	4490	4490	4490	11
454	20231215	133200	34871000	4490	4490	4490	4490	0
455	20231215	133100	34871000	4490	4490	4490	4490	40
456	20231215	133000	34691400	4490	4495	4495	4490	48
457	20231215	132900	34475700	4495	4495	4495	4495	0
458	20231215	132800	34475700	4495	4495	4495	4495	0
459	20231215	132700	34475700	4495	4495	4495	4495	0
460	20231215	132600	34475700	4495	4495	4495	4495	0
461	20231215	132500	34475700	4495	4495	4495	4495	0
462	20231215	132400	34475700	4495	4495	4495	4495	0
463	20231215	132300	34475700	4495	4495	4495	4495	0
464	20231215	132200	34475700	4495	4495	4495	4495	0
465	20231215	132100	34475700	4495	4495	4495	4495	0
466	20231215	132000	34475700	4495	4495	4495	4495	0
467	20231215	131900	34475700	4495	4495	4495	4495	0
468	20231215	131800	34475700	4495	4495	4495	4495	0
469	20231215	131700	34475700	4495	4495	4495	4495	0
470	20231215	131600	34475700	4495	4495	4495	4495	0
471	20231215	131500	34475700	4495	4495	4495	4495	0
472	20231215	131400	34475700	4495	4495	4495	4495	0
473	20231215	131300	34475700	4495	4495	4495	4495	0
474	20231215	131200	34475700	4495	4495	4495	4495	0
475	20231215	131100	34475700	4495	4495	4495	4495	0
476	20231215	131000	34475700	4495	4495	4495	4495	0
477	20231215	130900	34475700	4495	4495	4495	4495	0
478	20231215	130800	34475700	4495	4495	4495	4495	0
479	20231215	130700	34475700	4495	4495	4495	4495	0
480	20231215	130600	34475700	4495	4495	4495	4495	0
481	20231215	130500	34475700	4495	4495	4495	4495	200
482	20231215	130400	33576700	4495	4495	4495	4495	0
483	20231215	130300	33576700	4495	4495	4495	4495	0
484	20231215	130200	33576700	4495	4495	4495	4495	0
485	20231215	130100	33576700	4495	4495	4495	4495	194
486	20231215	130000	32704670	4500	4500	4500	4500	0
487	20231215	125900	32704670	4500	4500	4500	4500	0
488	20231215	125800	32704670	4500	4500	4500	4500	4
489	20231215	125700	32686670	4515	4515	4515	4515	0
490	20231215	125600	32686670	4515	4515	4515	4515	0
491	20231215	125500	32686670	4515	4515	4515	4515	0
492	20231215	125400	32686670	4515	4515	4515	4515	0
493	20231215	125300	32686670	4515	4515	4515	4515	0
494	20231215	125200	32686670	4515	4515	4515	4515	0
495	20231215	125100	32686670	4515	4515	4515	4515	0
496	20231215	125000	32686670	4515	4515	4515	4515	1
497	20231215	124900	32682155	4515	4515	4515	4515	0
498	20231215	124800	32682155	4515	4515	4515	4515	0
499	20231215	124700	32682155	4515	4515	4515	4515	1
500	20231215	124600	32677640	4515	4515	4515	4515	299
501	20231215	124500	31327655	4515	4515	4515	4515	0
502	20231215	124400	31327655	4515	4515	4515	4515	0
503	20231215	124300	31327655	4515	4510	4515	4510	2
504	20231215	124200	31318630	4495	4495	4495	4495	0
505	20231215	124100	31318630	4495	4495	4495	4495	0
506	20231215	124000	31318630	4495	4495	4495	4495	0
507	20231215	123900	31318630	4495	4495	4495	4495	0
508	20231215	123800	31318630	4495	4495	4495	4495	0
509	20231215	123700	31318630	4495	4495	4495	4495	0
510	20231215	123600	31318630	4495	4495	4495	4495	0
511	20231215	123500	31318630	4495	4495	4495	4495	0
512	20231215	123400	31318630	4495	4495	4495	4495	29
513	20231215	123300	31188275	4495	4495	4495	4495	0
514	20231215	123200	31188275	4495	4495	4495	4495	0
515	20231215	123100	31188275	4495	4495	4495	4495	5
516	20231215	123000	31165800	4495	4495	4495	4495	0
517	20231215	122900	31165800	4495	4495	4495	4495	0
518	20231215	122800	31165800	4495	4495	4495	4495	0
519	20231215	122700	31165800	4495	4495	4495	4495	0
520	20231215	122600	31165800	4495	4495	4495	4495	0
521	20231215	122500	31165800	4495	4495	4495	4495	0
522	20231215	122400	31165800	4495	4495	4495	4495	0
523	20231215	122300	31165800	4495	4495	4495	4495	0
524	20231215	122200	31165800	4495	4495	4495	4495	0
525	20231215	122100	31165800	4495	4495	4495	4495	0
526	20231215	122000	31165800	4495	4495	4495	4495	0
527	20231215	121900	31165800	4495	4495	4495	4495	0
528	20231215	121800	31165800	4495	4495	4495	4495	0
529	20231215	121700	31165800	4495	4495	4495	4495	0
530	20231215	121600	31165800	4495	4495	4495	4495	0
531	20231215	121500	31165800	4495	4495	4495	4495	0
532	20231215	121400	31165800	4495	4495	4495	4495	0
533	20231215	121300	31165800	4495	4495	4495	4495	0
534	20231215	121200	31165800	4495	4495	4495	4495	0
535	20231215	121100	31165800	4495	4495	4495	4495	0
536	20231215	121000	31165800	4495	4495	4495	4495	0
537	20231215	120900	31165800	4495	4495	4495	4495	0
538	20231215	120800	31165800	4495	4495	4495	4495	0
539	20231215	120700	31165800	4495	4495	4495	4495	0
540	20231215	120600	31165800	4495	4495	4495	4495	6
541	20231215	120500	31138830	4495	4495	4495	4495	0
542	20231215	120400	31138830	4495	4495	4495	4495	0
543	20231215	120300	31138830	4495	4495	4495	4495	0
544	20231215	120200	31138830	4495	4495	4495	4495	0
545	20231215	120100	31138830	4495	4495	4495	4495	0
546	20231215	120000	31138830	4495	4495	4495	4495	0
547	20231215	115900	31138830	4495	4495	4495	4495	0
548	20231215	115800	31138830	4495	4495	4495	4495	0
549	20231215	115700	31138830	4495	4495	4495	4495	0
550	20231215	115600	31138830	4495	4495	4495	4495	0
551	20231215	115500	31138830	4495	4495	4495	4495	0
552	20231215	115400	31138830	4495	4495	4495	4495	0
553	20231215	115300	31138830	4495	4495	4495	4495	0
554	20231215	115200	31138830	4495	4495	4495	4495	0
555	20231215	115100	31138830	4495	4495	4495	4495	0
556	20231215	115000	31138830	4495	4495	4495	4495	0
557	20231215	114900	31138830	4495	4495	4495	4495	0
558	20231215	114800	31138830	4495	4495	4495	4495	0
559	20231215	114700	31138830	4495	4495	4495	4495	0
560	20231215	114600	31138830	4495	4495	4495	4495	0
561	20231215	114500	31138830	4495	4495	4495	4495	0
562	20231215	114400	31138830	4495	4495	4495	4495	400
563	20231215	114300	29340830	4515	4515	4515	4515	0
564	20231215	114200	29340830	4515	4515	4515	4515	0
565	20231215	114100	29340830	4515	4515	4515	4515	0
566	20231215	114000	29340830	4515	4515	4515	4515	0
567	20231215	113900	29340830	4515	4515	4515	4515	0
568	20231215	113800	29340830	4515	4515	4515	4515	0
569	20231215	113700	29340830	4515	4515	4515	4515	0
570	20231215	113600	29340830	4515	4515	4515	4515	2
571	20231215	113500	29331800	4495	4495	4495	4495	0
572	20231215	113400	29331800	4495	4495	4495	4495	0
573	20231215	113300	29331800	4495	4495	4495	4495	0
574	20231215	113200	29331800	4495	4495	4495	4495	0
575	20231215	113100	29331800	4495	4495	4495	4495	0
576	20231215	113000	29331800	4495	4495	4495	4495	0
577	20231215	112900	29331800	4495	4495	4495	4495	0
578	20231215	112800	29331800	4495	4495	4495	4495	1
579	20231215	112700	29327305	4495	4500	4500	4495	2500
580	20231215	112600	18080035	4515	4515	4515	4515	0
581	20231215	112500	18080035	4515	4515	4515	4515	0
582	20231215	112400	18080035	4515	4515	4515	4515	0
583	20231215	112300	18080035	4515	4515	4515	4515	0
584	20231215	112200	18080035	4515	4515	4515	4515	10
585	20231215	112100	18034885	4515	4515	4515	4515	0
586	20231215	112000	18034885	4515	4500	4515	4500	957
587	20231215	111900	13728095	4500	4500	4500	4500	109
588	20231215	111800	13237595	4500	4500	4500	4500	1
589	20231215	111700	13233095	4500	4500	4500	4500	40
590	20231215	111600	13053095	4500	4500	4500	4500	0
591	20231215	111500	13053095	4500	4500	4500	4500	0
592	20231215	111400	13053095	4500	4500	4500	4500	0
593	20231215	111300	13053095	4500	4500	4500	4500	0
594	20231215	111200	13053095	4500	4500	4500	4500	11
595	20231215	111100	13003595	4500	4500	4500	4500	0
596	20231215	111000	13003595	4500	4500	4500	4500	0
597	20231215	110900	13003595	4500	4500	4500	4500	10
598	20231215	110800	12958595	4500	4500	4500	4500	0
599	20231215	110700	12958595	4500	4500	4500	4500	0
600	20231215	110600	12958595	4500	4500	4500	4500	0
601	20231215	110500	12958595	4500	4500	4500	4500	0
602	20231215	110400	12958595	4500	4500	4500	4500	0
603	20231215	110300	12958595	4500	4500	4500	4500	0
604	20231215	110200	12958595	4500	4500	4500	4500	0
605	20231215	110100	12958595	4500	4500	4500	4500	0
606	20231215	110000	12958595	4500	4500	4500	4500	0
607	20231215	105900	12958595	4500	4500	4500	4500	11
608	20231215	105800	12909095	4500	4500	4500	4500	0
609	20231215	105700	12909095	4500	4500	4500	4500	0
610	20231215	105600	12909095	4500	4500	4500	4500	0
611	20231215	105500	12909095	4500	4500	4500	4500	0
612	20231215	105400	12909095	4500	4500	4500	4500	0
613	20231215	105300	12909095	4500	4500	4500	4500	0
614	20231215	105200	12909095	4500	4500	4500	4500	0
615	20231215	105100	12909095	4500	4500	4500	4500	0
616	20231215	105000	12909095	4500	4500	4500	4500	0
617	20231215	104900	12909095	4500	4500	4500	4500	0
618	20231215	104800	12909095	4500	4500	4500	4500	0
619	20231215	104700	12909095	4500	4500	4500	4500	0
620	20231215	104600	12909095	4500	4500	4500	4500	0
621	20231215	104500	12909095	4500	4500	4500	4500	0
622	20231215	104400	12909095	4500	4500	4500	4500	0
623	20231215	104300	12909095	4500	4500	4500	4500	0
624	20231215	104200	12909095	4500	4500	4500	4500	1
625	20231215	104100	12904595	4495	4495	4495	4495	0
626	20231215	104000	12904595	4495	4505	4505	4495	569
627	20231215	103900	10344445	4510	4510	4510	4510	0
628	20231215	103800	10344445	4510	4510	4510	4510	0
629	20231215	103700	10344445	4510	4510	4510	4510	200
630	20231215	103600	9442445	4510	4510	4510	4510	1
631	20231215	103500	9437935	4510	4510	4510	4510	0
632	20231215	103400	9437935	4510	4510	4510	4510	0
633	20231215	103300	9437935	4510	4510	4510	4510	0
634	20231215	103200	9437935	4510	4510	4510	4510	0
635	20231215	103100	9437935	4510	4510	4510	4510	199
636	20231215	103000	8540445	4505	4505	4505	4505	0
637	20231215	102900	8540445	4505	4515	4515	4505	401
638	20231215	102800	6729940	4505	4505	4505	4505	0
639	20231215	102700	6729940	4505	4505	4505	4505	0
640	20231215	102600	6729940	4505	4505	4505	4505	0
641	20231215	102500	6729940	4505	4505	4505	4505	0
642	20231215	102400	6729940	4505	4505	4505	4505	4
643	20231215	102300	6711920	4500	4500	4500	4500	0
644	20231215	102200	6711920	4500	4500	4500	4500	0
645	20231215	102100	6711920	4500	4500	4500	4500	0
646	20231215	102000	6711920	4500	4500	4500	4500	0
647	20231215	101900	6711920	4500	4500	4500	4500	0
648	20231215	101800	6711920	4500	4500	4500	4500	0
649	20231215	101700	6711920	4500	4500	4500	4500	0
650	20231215	101600	6711920	4500	4500	4500	4500	0
651	20231215	101500	6711920	4500	4500	4500	4500	0
652	20231215	101400	6711920	4500	4500	4500	4500	9
653	20231215	101300	6671420	4500	4505	4505	4500	73
654	20231215	101200	6342750	4515	4515	4515	4515	0
655	20231215	101100	6342750	4515	4515	4515	4515	0
656	20231215	101000	6342750	4515	4515	4515	4515	0
657	20231215	100900	6342750	4515	4515	4515	4515	0
658	20231215	100800	6342750	4515	4515	4515	4515	0
659	20231215	100700	6342750	4515	4515	4515	4515	47
660	20231215	100600	6130545	4515	4515	4515	4515	3
661	20231215	100500	6117000	4515	4515	4515	4515	0
662	20231215	100400	6117000	4515	4515	4515	4515	0
663	20231215	100300	6117000	4515	4515	4515	4515	10
664	20231215	100200	6071850	4505	4505	4505	4505	0
665	20231215	100100	6071850	4505	4505	4505	4505	0
666	20231215	100000	6071850	4505	4510	4510	4505	310
667	20231215	095900	4675235	4510	4510	4510	4510	0
668	20231215	095800	4675235	4510	4505	4510	4505	17
669	20231215	095700	4598615	4510	4510	4510	4510	4
670	20231215	095600	4580575	4505	4505	4505	4505	2
671	20231215	095500	4571565	4505	4505	4505	4505	1
672	20231215	095400	4567060	4505	4500	4505	4500	45
673	20231215	095300	4364485	4500	4500	4500	4500	10
674	20231215	095200	4319485	4500	4500	4500	4500	1
675	20231215	095100	4314985	4505	4500	4505	4500	110
676	20231215	095000	3819735	4505	4505	4505	4505	10
677	20231215	094900	3774685	4505	4505	4505	4505	30
678	20231215	094800	3639535	4500	4500	4500	4500	0
679	20231215	094700	3639535	4500	4500	4500	4500	0
680	20231215	094600	3639535	4500	4500	4500	4500	62
681	20231215	094500	3360535	4505	4505	4505	4505	20
682	20231215	094400	3270435	4505	4510	4510	4505	117
683	20231215	094300	2743330	4505	4505	4505	4505	0
684	20231215	094200	2743330	4505	4505	4505	4505	0
685	20231215	094100	2743330	4505	4525	4525	4505	4
686	20231215	094000	2725290	4525	4525	4525	4525	0
687	20231215	093900	2725290	4525	4525	4525	4525	0
688	20231215	093800	2725290	4525	4525	4525	4505	192
689	20231215	093700	1860290	4530	4530	4530	4530	0
690	20231215	093600	1860290	4530	4530	4530	4530	0
691	20231215	093500	1860290	4530	4530	4530	4530	0
692	20231215	093400	1860290	4530	4530	4530	4530	0
693	20231215	093300	1860290	4530	4530	4530	4530	0
694	20231215	093200	1860290	4530	4530	4530	4530	0
695	20231215	093100	1860290	4530	4530	4530	4530	2
696	20231215	093000	1851230	4530	4530	4530	4530	0
697	20231215	092900	1851230	4530	4530	4530	4530	0
698	20231215	092800	1851230	4530	4530	4530	4530	0
699	20231215	092700	1851230	4530	4530	4530	4530	0
700	20231215	092600	1851230	4530	4530	4530	4530	1
701	20231215	092500	1846700	4500	4500	4500	4500	8
702	20231215	092400	1810700	4500	4500	4500	4500	0
703	20231215	092300	1810700	4500	4500	4500	4500	1
704	20231215	092200	1806200	4500	4500	4500	4500	20
705	20231215	092100	1716200	4500	4500	4500	4500	0
706	20231215	092000	1716200	4500	4485	4500	4485	95
707	20231215	091900	1289810	4485	4485	4485	4485	0
708	20231215	091800	1289810	4485	4485	4485	4485	0
709	20231215	091700	1289810	4485	4485	4485	4485	4
710	20231215	091600	1271870	4485	4485	4485	4485	0
711	20231215	091500	1271870	4485	4485	4485	4485	2
712	20231215	091400	1262900	4485	4485	4485	4485	0
713	20231215	091300	1262900	4485	4485	4485	4485	1
714	20231215	091200	1258415	4480	4480	4480	4480	0
715	20231215	091100	1258415	4480	4475	4480	4475	28
716	20231215	091000	1133005	4480	4480	4480	4480	0
717	20231215	090900	1133005	4480	4460	4480	4460	247
718	20231215	090800	31365	4480	4480	4480	4480	0
719	20231215	090700	31365	4480	4480	4480	4480	1
720	20231215	090600	26885	4480	4480	4480	4480	0
721	20231215	090500	26885	4480	4480	4480	4480	0
722	20231215	090400	26885	4480	4480	4480	4480	0
723	20231215	090300	26885	4480	4480	4480	4480	0
724	20231215	090200	26885	4480	4480	4480	4480	0
725	20231215	090100	26885	4480	4480	4480	4480	5
726	20231215	090000	4485	4485	4485	4485	4485	1