KissMeData/214420/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203300	391255430	4270	4270	4270	4270	1631
3	20231220	203200	391255430	4270	4270	4270	4270	0
4	20231220	203100	391255430	4270	4270	4270	4270	0
5	20231220	203000	391255430	4270	4270	4270	4270	0
6	20231220	202900	391255430	4270	4270	4270	4270	0
7	20231220	202800	391255430	4270	4270	4270	4270	0
8	20231220	202700	391255430	4270	4270	4270	4270	0
9	20231220	202600	391255430	4270	4270	4270	4270	0
10	20231220	202500	391255430	4270	4270	4270	4270	0
11	20231220	202400	391255430	4270	4270	4270	4270	0
12	20231220	202300	391255430	4270	4270	4270	4270	0
13	20231220	202200	391255430	4270	4270	4270	4270	0
14	20231220	202100	391255430	4270	4270	4270	4270	0
15	20231220	202000	391255430	4270	4270	4270	4270	0
16	20231220	201900	391255430	4270	4270	4270	4270	0
17	20231220	201800	391255430	4270	4270	4270	4270	0
18	20231220	201700	391255430	4270	4270	4270	4270	0
19	20231220	201600	391255430	4270	4270	4270	4270	0
20	20231220	201500	391255430	4270	4270	4270	4270	0
21	20231220	201400	391255430	4270	4270	4270	4270	0
22	20231220	201300	391255430	4270	4270	4270	4270	0
23	20231220	201200	391255430	4270	4270	4270	4270	0
24	20231220	201100	391255430	4270	4270	4270	4270	0
25	20231220	201000	391255430	4270	4270	4270	4270	0
26	20231220	200900	391255430	4270	4270	4270	4270	0
27	20231220	200800	391255430	4270	4270	4270	4270	0
28	20231220	200700	391255430	4270	4270	4270	4270	0
29	20231220	200600	391255430	4270	4270	4270	4270	0
30	20231220	200500	391255430	4270	4270	4270	4270	0
31	20231220	200400	391255430	4270	4270	4270	4270	0
32	20231220	200300	391255430	4270	4270	4270	4270	1631
33	20231220	200200	391255430	4270	4270	4270	4270	0
34	20231220	200100	391255430	4270	4270	4270	4270	0
35	20231220	200000	391255430	4270	4270	4270	4270	0
36	20231220	195900	391255430	4270	4270	4270	4270	0
37	20231220	195800	391255430	4270	4270	4270	4270	0
38	20231220	195700	391255430	4270	4270	4270	4270	0
39	20231220	195600	391255430	4270	4270	4270	4270	0
40	20231220	195500	391255430	4270	4270	4270	4270	0
41	20231220	195400	391255430	4270	4270	4270	4270	0
42	20231220	195300	391255430	4270	4270	4270	4270	0
43	20231220	195200	391255430	4270	4270	4270	4270	0
44	20231220	195100	391255430	4270	4270	4270	4270	0
45	20231220	195000	391255430	4270	4270	4270	4270	0
46	20231220	194900	391255430	4270	4270	4270	4270	0
47	20231220	194800	391255430	4270	4270	4270	4270	0
48	20231220	194700	391255430	4270	4270	4270	4270	0
49	20231220	194600	391255430	4270	4270	4270	4270	0
50	20231220	194500	391255430	4270	4270	4270	4270	0
51	20231220	194400	391255430	4270	4270	4270	4270	0
52	20231220	194300	391255430	4270	4270	4270	4270	0
53	20231220	194200	391255430	4270	4270	4270	4270	0
54	20231220	194100	391255430	4270	4270	4270	4270	0
55	20231220	194000	391255430	4270	4270	4270	4270	0
56	20231220	193900	391255430	4270	4270	4270	4270	0
57	20231220	193800	391255430	4270	4270	4270	4270	0
58	20231220	193700	391255430	4270	4270	4270	4270	0
59	20231220	193600	391255430	4270	4270	4270	4270	0
60	20231220	193500	391255430	4270	4270	4270	4270	0
61	20231220	193400	391255430	4270	4270	4270	4270	0
62	20231220	193300	391255430	4270	4270	4270	4270	1631
63	20231220	193200	391255430	4270	4270	4270	4270	0
64	20231220	193100	391255430	4270	4270	4270	4270	0
65	20231220	193000	391255430	4270	4270	4270	4270	0
66	20231220	192900	391255430	4270	4270	4270	4270	0
67	20231220	192800	391255430	4270	4270	4270	4270	0
68	20231220	192700	391255430	4270	4270	4270	4270	0
69	20231220	192600	391255430	4270	4270	4270	4270	0
70	20231220	192500	391255430	4270	4270	4270	4270	0
71	20231220	192400	391255430	4270	4270	4270	4270	0
72	20231220	192300	391255430	4270	4270	4270	4270	0
73	20231220	192200	391255430	4270	4270	4270	4270	0
74	20231220	192100	391255430	4270	4270	4270	4270	0
75	20231220	192000	391255430	4270	4270	4270	4270	0
76	20231220	191900	391255430	4270	4270	4270	4270	0
77	20231220	191800	391255430	4270	4270	4270	4270	0
78	20231220	191700	391255430	4270	4270	4270	4270	0
79	20231220	191600	391255430	4270	4270	4270	4270	0
80	20231220	191500	391255430	4270	4270	4270	4270	0
81	20231220	191400	391255430	4270	4270	4270	4270	0
82	20231220	191300	391255430	4270	4270	4270	4270	0
83	20231220	191200	391255430	4270	4270	4270	4270	0
84	20231220	191100	391255430	4270	4270	4270	4270	0
85	20231220	191000	391255430	4270	4270	4270	4270	0
86	20231220	190900	391255430	4270	4270	4270	4270	0
87	20231220	190800	391255430	4270	4270	4270	4270	0
88	20231220	190700	391255430	4270	4270	4270	4270	0
89	20231220	190600	391255430	4270	4270	4270	4270	0
90	20231220	190500	391255430	4270	4270	4270	4270	0
91	20231220	190400	391255430	4270	4270	4270	4270	0
92	20231220	190300	391255430	4270	4270	4270	4270	1631
93	20231220	190200	391255430	4270	4270	4270	4270	0
94	20231220	190100	391255430	4270	4270	4270	4270	0
95	20231220	190000	391255430	4270	4270	4270	4270	0
96	20231220	185900	391255430	4270	4270	4270	4270	0
97	20231220	185800	391255430	4270	4270	4270	4270	0
98	20231220	185700	391255430	4270	4270	4270	4270	0
99	20231220	185600	391255430	4270	4270	4270	4270	0
100	20231220	185500	391255430	4270	4270	4270	4270	0
101	20231220	185400	391255430	4270	4270	4270	4270	0
102	20231220	185300	391255430	4270	4270	4270	4270	0
103	20231220	185200	391255430	4270	4270	4270	4270	0
104	20231220	185100	391255430	4270	4270	4270	4270	0
105	20231220	185000	391255430	4270	4270	4270	4270	0
106	20231220	184900	391255430	4270	4270	4270	4270	0
107	20231220	184800	391255430	4270	4270	4270	4270	0
108	20231220	184700	391255430	4270	4270	4270	4270	0
109	20231220	184600	391255430	4270	4270	4270	4270	0
110	20231220	184500	391255430	4270	4270	4270	4270	0
111	20231220	184400	391255430	4270	4270	4270	4270	0
112	20231220	184300	391255430	4270	4270	4270	4270	0
113	20231220	184200	391255430	4270	4270	4270	4270	0
114	20231220	184100	391255430	4270	4270	4270	4270	0
115	20231220	184000	391255430	4270	4270	4270	4270	0
116	20231220	183900	391255430	4270	4270	4270	4270	0
117	20231220	183800	391255430	4270	4270	4270	4270	0
118	20231220	183700	391255430	4270	4270	4270	4270	0
119	20231220	183600	391255430	4270	4270	4270	4270	0
120	20231220	183500	391255430	4270	4270	4270	4270	0
121	20231220	183400	391255430	4270	4270	4270	4270	0
122	20231220	183300	391255430	4270	4270	4270	4270	1631
123	20231220	183200	391255430	4270	4270	4270	4270	0
124	20231220	183100	391255430	4270	4270	4270	4270	0
125	20231220	183000	391255430	4270	4270	4270	4270	0
126	20231220	182900	391255430	4270	4270	4270	4270	0
127	20231220	182800	391255430	4270	4270	4270	4270	0
128	20231220	182700	391255430	4270	4270	4270	4270	0
129	20231220	182600	391255430	4270	4270	4270	4270	0
130	20231220	182500	391255430	4270	4270	4270	4270	0
131	20231220	182400	391255430	4270	4270	4270	4270	0
132	20231220	182300	391255430	4270	4270	4270	4270	0
133	20231220	182200	391255430	4270	4270	4270	4270	0
134	20231220	182100	391255430	4270	4270	4270	4270	0
135	20231220	182000	391255430	4270	4270	4270	4270	0
136	20231220	181900	391255430	4270	4270	4270	4270	0
137	20231220	181800	391255430	4270	4270	4270	4270	0
138	20231220	181700	391255430	4270	4270	4270	4270	0
139	20231220	181600	391255430	4270	4270	4270	4270	0
140	20231220	181500	391255430	4270	4270	4270	4270	0
141	20231220	181400	391255430	4270	4270	4270	4270	0
142	20231220	181300	391255430	4270	4270	4270	4270	0
143	20231220	181200	391255430	4270	4270	4270	4270	0
144	20231220	181100	391255430	4270	4270	4270	4270	0
145	20231220	181000	391255430	4270	4270	4270	4270	0
146	20231220	180900	391255430	4270	4270	4270	4270	0
147	20231220	180800	391255430	4270	4270	4270	4270	0
148	20231220	180700	391255430	4270	4270	4270	4270	0
149	20231220	180600	391255430	4270	4270	4270	4270	0
150	20231220	180500	391255430	4270	4270	4270	4270	0
151	20231220	180400	391255430	4270	4270	4270	4270	0
152	20231220	180300	391255430	4270	4270	4270	4270	1631
153	20231220	180200	391255430	4270	4270	4270	4270	0
154	20231220	180100	391255430	4270	4270	4270	4270	0
155	20231220	180000	391255430	4270	4270	4270	4270	0
156	20231220	175900	391255430	4270	4270	4270	4270	0
157	20231220	175800	391255430	4270	4270	4270	4270	0
158	20231220	175700	391255430	4270	4270	4270	4270	0
159	20231220	175600	391255430	4270	4270	4270	4270	0
160	20231220	175500	391255430	4270	4270	4270	4270	0
161	20231220	175400	391255430	4270	4270	4270	4270	0
162	20231220	175300	391255430	4270	4270	4270	4270	0
163	20231220	175200	391255430	4270	4270	4270	4270	0
164	20231220	175100	391255430	4270	4270	4270	4270	0
165	20231220	175000	391255430	4270	4270	4270	4270	0
166	20231220	174900	391255430	4270	4270	4270	4270	0
167	20231220	174800	391255430	4270	4270	4270	4270	0
168	20231220	174700	391255430	4270	4270	4270	4270	0
169	20231220	174600	391255430	4270	4270	4270	4270	0
170	20231220	174500	391255430	4270	4270	4270	4270	0
171	20231220	174400	391255430	4270	4270	4270	4270	0
172	20231220	174300	391255430	4270	4270	4270	4270	0
173	20231220	174200	391255430	4270	4270	4270	4270	0
174	20231220	174100	391255430	4270	4270	4270	4270	0
175	20231220	174000	391255430	4270	4270	4270	4270	0
176	20231220	173900	391255430	4270	4270	4270	4270	0
177	20231220	173800	391255430	4270	4270	4270	4270	0
178	20231220	173700	391255430	4270	4270	4270	4270	0
179	20231220	173600	391255430	4270	4270	4270	4270	0
180	20231220	173500	391255430	4270	4270	4270	4270	0
181	20231220	173400	391255430	4270	4270	4270	4270	0
182	20231220	173300	391255430	4270	4270	4270	4270	1631
183	20231220	173200	391255430	4270	4270	4270	4270	0
184	20231220	173100	391255430	4270	4270	4270	4270	0
185	20231220	173000	391255430	4270	4270	4270	4270	0
186	20231220	172900	391255430	4270	4270	4270	4270	0
187	20231220	172800	391255430	4270	4270	4270	4270	0
188	20231220	172700	391255430	4270	4270	4270	4270	0
189	20231220	172600	391255430	4270	4270	4270	4270	0
190	20231220	172500	391255430	4270	4270	4270	4270	0
191	20231220	172400	391255430	4270	4270	4270	4270	0
192	20231220	172300	391255430	4270	4270	4270	4270	0
193	20231220	172200	391255430	4270	4270	4270	4270	0
194	20231220	172100	391255430	4270	4270	4270	4270	0
195	20231220	172000	391255430	4270	4270	4270	4270	0
196	20231220	171900	391255430	4270	4270	4270	4270	0
197	20231220	171800	391255430	4270	4270	4270	4270	0
198	20231220	171700	391255430	4270	4270	4270	4270	0
199	20231220	171600	391255430	4270	4270	4270	4270	0
200	20231220	171500	391255430	4270	4270	4270	4270	0
201	20231220	171400	391255430	4270	4270	4270	4270	0
202	20231220	171300	391255430	4270	4270	4270	4270	0
203	20231220	171200	391255430	4270	4270	4270	4270	0
204	20231220	171100	391255430	4270	4270	4270	4270	0
205	20231220	171000	391255430	4270	4270	4270	4270	0
206	20231220	170900	391255430	4270	4270	4270	4270	0
207	20231220	170800	391255430	4270	4270	4270	4270	0
208	20231220	170700	391255430	4270	4270	4270	4270	0
209	20231220	170600	391255430	4270	4270	4270	4270	0
210	20231220	170500	391255430	4270	4270	4270	4270	0
211	20231220	170400	391255430	4270	4270	4270	4270	0
212	20231220	170300	391255430	4270	4270	4270	4270	1631
213	20231220	170200	391255430	4270	4270	4270	4270	0
214	20231220	170100	391255430	4270	4270	4270	4270	0
215	20231220	170000	391255430	4270	4270	4270	4270	0
216	20231220	165900	391255430	4270	4270	4270	4270	0
217	20231220	165800	391255430	4270	4270	4270	4270	0
218	20231220	165700	391255430	4270	4270	4270	4270	0
219	20231220	165600	391255430	4270	4270	4270	4270	0
220	20231220	165500	391255430	4270	4270	4270	4270	0
221	20231220	165400	391255430	4270	4270	4270	4270	0
222	20231220	165300	391255430	4270	4270	4270	4270	0
223	20231220	165200	391255430	4270	4270	4270	4270	0
224	20231220	165100	391255430	4270	4270	4270	4270	0
225	20231220	165000	391255430	4270	4270	4270	4270	0
226	20231220	164900	391255430	4270	4270	4270	4270	0
227	20231220	164800	391255430	4270	4270	4270	4270	0
228	20231220	164700	391255430	4270	4270	4270	4270	0
229	20231220	164600	391255430	4270	4270	4270	4270	0
230	20231220	164500	391255430	4270	4270	4270	4270	0
231	20231220	164400	391255430	4270	4270	4270	4270	0
232	20231220	164300	391255430	4270	4270	4270	4270	0
233	20231220	164200	391255430	4270	4270	4270	4270	0
234	20231220	164100	391255430	4270	4270	4270	4270	0
235	20231220	164000	391255430	4270	4270	4270	4270	0
236	20231220	163900	391255430	4270	4270	4270	4270	0
237	20231220	163800	391255430	4270	4270	4270	4270	0
238	20231220	163700	391255430	4270	4270	4270	4270	0
239	20231220	163600	391255430	4270	4270	4270	4270	0
240	20231220	163500	391255430	4270	4270	4270	4270	0
241	20231220	163400	391255430	4270	4270	4270	4270	0
242	20231220	163300	391255430	4270	4270	4270	4270	1631
243	20231220	163200	391255430	4270	4270	4270	4270	0
244	20231220	163100	391255430	4270	4270	4270	4270	0
245	20231220	163000	391255430	4270	4270	4270	4270	0
246	20231220	162900	391255430	4270	4270	4270	4270	0
247	20231220	162800	391255430	4270	4270	4270	4270	0
248	20231220	162700	391255430	4270	4270	4270	4270	0
249	20231220	162600	391255430	4270	4270	4270	4270	0
250	20231220	162500	391255430	4270	4270	4270	4270	0
251	20231220	162400	391255430	4270	4270	4270	4270	0
252	20231220	162300	391255430	4270	4270	4270	4270	0
253	20231220	162200	391255430	4270	4270	4270	4270	0
254	20231220	162100	391255430	4270	4270	4270	4270	0
255	20231220	162000	391255430	4270	4270	4270	4270	0
256	20231220	161900	391255430	4270	4270	4270	4270	0
257	20231220	161800	391255430	4270	4270	4270	4270	0
258	20231220	161700	391255430	4270	4270	4270	4270	0
259	20231220	161600	391255430	4270	4270	4270	4270	0
260	20231220	161500	391255430	4270	4270	4270	4270	0
261	20231220	161400	391255430	4270	4270	4270	4270	0
262	20231220	161300	391255430	4270	4270	4270	4270	0
263	20231220	161200	391255430	4270	4270	4270	4270	0
264	20231220	161100	391255430	4270	4270	4270	4270	0
265	20231220	161000	391255430	4270	4270	4270	4270	0
266	20231220	160900	391255430	4270	4270	4270	4270	0
267	20231220	160800	391255430	4270	4270	4270	4270	0
268	20231220	160700	391255430	4270	4270	4270	4270	0
269	20231220	160600	391255430	4270	4270	4270	4270	0
270	20231220	160500	391255430	4270	4270	4270	4270	0
271	20231220	160400	391255430	4270	4270	4270	4270	0
272	20231220	160300	391255430	4270	4270	4270	4270	1631
273	20231220	160200	391255430	4270	4270	4270	4270	0
274	20231220	160100	391255430	4270	4270	4270	4270	0
275	20231220	160000	391255430	4270	4270	4270	4270	0
276	20231220	155900	391255430	4270	4270	4270	4270	0
277	20231220	155800	391255430	4270	4270	4270	4270	0
278	20231220	155700	391255430	4270	4270	4270	4270	0
279	20231220	155600	391255430	4270	4270	4270	4270	0
280	20231220	155500	391255430	4270	4270	4270	4270	0
281	20231220	155400	391255430	4270	4270	4270	4270	0
282	20231220	155300	391255430	4270	4270	4270	4270	0
283	20231220	155200	391255430	4270	4270	4270	4270	0
284	20231220	155100	391255430	4270	4270	4270	4270	0
285	20231220	155000	391255430	4270	4270	4270	4270	0
286	20231220	154900	391255430	4270	4270	4270	4270	0
287	20231220	154800	391255430	4270	4270	4270	4270	0
288	20231220	154700	391255430	4270	4270	4270	4270	0
289	20231220	154600	391255430	4270	4270	4270	4270	0
290	20231220	154500	391255430	4270	4270	4270	4270	0
291	20231220	154400	391255430	4270	4270	4270	4270	0
292	20231220	154300	391255430	4270	4270	4270	4270	0
293	20231220	154200	391255430	4270	4270	4270	4270	0
294	20231220	154100	391255430	4270	4270	4270	4270	0
295	20231220	154000	391255430	4270	4270	4270	4270	0
296	20231220	153900	391255430	4270	4270	4270	4270	0
297	20231220	153800	391255430	4270	4270	4270	4270	0
298	20231220	153700	391255430	4270	4270	4270	4270	0
299	20231220	153600	391255430	4270	4270	4270	4270	0
300	20231220	153500	391255430	4270	4270	4270	4270	0
301	20231220	153400	391255430	4270	4270	4270	4270	0
302	20231220	153300	391255430	4270	4270	4270	4270	1631
303	20231220	153200	391255430	4270	4270	4270	4270	0
304	20231220	153100	391255430	4270	4270	4270	4270	0
305	20231220	153000	391255430	4270	4270	4270	4270	1631
306	20231220	152900	384291060	4280	4280	4280	4280	0
307	20231220	152800	384291060	4280	4280	4280	4280	0
308	20231220	152700	384291060	4280	4280	4280	4280	0
309	20231220	152600	384291060	4280	4280	4280	4280	0
310	20231220	152500	384291060	4280	4280	4280	4280	0
311	20231220	152400	384291060	4280	4280	4280	4280	0
312	20231220	152300	384291060	4280	4280	4280	4280	0
313	20231220	152200	384291060	4280	4280	4280	4280	0
314	20231220	152100	384291060	4280	4280	4280	4280	0
315	20231220	152000	384291060	4280	4280	4280	4280	0
316	20231220	151900	384291060	4280	4270	4280	4265	202
317	20231220	151800	383428345	4270	4280	4280	4270	137
318	20231220	151700	382842345	4280	4265	4280	4265	441
319	20231220	151600	380959240	4280	4270	4280	4260	647
320	20231220	151500	378197505	4280	4280	4280	4280	1
321	20231220	151400	378193225	4280	4280	4280	4280	105
322	20231220	151300	377743825	4280	4280	4280	4280	0
323	20231220	151200	377743825	4280	4280	4280	4275	411
324	20231220	151100	375985950	4280	4280	4280	4280	100
325	20231220	151000	375557950	4280	4280	4280	4280	0
326	20231220	150900	375557950	4280	4280	4280	4280	134
327	20231220	150800	374984430	4255	4255	4255	4255	1
328	20231220	150700	374980175	4280	4275	4280	4275	92
329	20231220	150600	374586720	4275	4275	4275	4275	1
330	20231220	150500	374582445	4275	4275	4275	4275	0
331	20231220	150400	374582445	4275	4270	4275	4270	105
332	20231220	150300	374133900	4270	4270	4270	4270	1
333	20231220	150200	374129630	4270	4270	4270	4255	346
334	20231220	150100	372655210	4270	4270	4270	4270	20
335	20231220	150000	372569810	4270	4270	4270	4270	0
336	20231220	145900	372569810	4270	4265	4270	4265	334
337	20231220	145800	371144765	4265	4270	4270	4265	22
338	20231220	145700	371050930	4270	4270	4270	4270	91
339	20231220	145600	370662360	4265	4265	4265	4265	55
340	20231220	145500	370427785	4270	4270	4270	4270	133
341	20231220	145400	369859875	4255	4255	4255	4255	0
342	20231220	145300	369859875	4255	4255	4255	4255	4
343	20231220	145200	369842855	4270	4270	4270	4270	98
344	20231220	145100	369424395	4270	4270	4270	4270	0
345	20231220	145000	369424395	4270	4270	4270	4270	100
346	20231220	144900	368997395	4270	4260	4270	4260	126
347	20231220	144800	368460285	4255	4255	4255	4255	1
348	20231220	144700	368456030	4275	4275	4275	4275	97
349	20231220	144600	368041355	4275	4270	4275	4260	1403
350	20231220	144500	362061960	4270	4275	4275	4270	166
351	20231220	144400	361352560	4270	4270	4270	4270	54
352	20231220	144300	361121980	4275	4265	4275	4265	139
353	20231220	144200	360527775	4280	4280	4280	4280	90
354	20231220	144100	360142575	4280	4265	4280	4265	10
355	20231220	144000	360099790	4265	4280	4280	4265	887
356	20231220	143900	356314720	4285	4285	4285	4285	0
357	20231220	143800	356314720	4285	4285	4285	4285	92
358	20231220	143700	355920500	4285	4280	4285	4280	1138
359	20231220	143600	351049395	4270	4270	4270	4270	4
360	20231220	143500	351032315	4280	4285	4285	4280	143
361	20231220	143400	350419760	4285	4285	4285	4285	1
362	20231220	143300	350415475	4285	4285	4285	4285	111
363	20231220	143200	349939840	4285	4285	4285	4285	0
364	20231220	143100	349939840	4285	4285	4285	4285	1
365	20231220	143000	349935555	4285	4280	4285	4265	373
366	20231220	142900	348339250	4280	4270	4280	4270	411
367	20231220	142800	346580430	4280	4280	4280	4280	98
368	20231220	142700	346160990	4280	4280	4280	4280	0
369	20231220	142600	346160990	4280	4280	4280	4280	1
370	20231220	142500	346156710	4280	4280	4280	4280	103
371	20231220	142400	345715870	4280	4280	4280	4280	1
372	20231220	142300	345711590	4280	4270	4280	4270	97
373	20231220	142200	345296440	4270	4270	4270	4270	96
374	20231220	142100	344886520	4280	4275	4280	4275	104
375	20231220	142000	344441915	4280	4280	4280	4280	8
376	20231220	141900	344407675	4280	4275	4280	4275	284
377	20231220	141800	343193560	4285	4285	4285	4285	94
378	20231220	141700	342790770	4285	4285	4285	4280	146
379	20231220	141600	342165635	4285	4285	4285	4285	173
380	20231220	141500	341424330	4275	4280	4280	4275	229
381	20231220	141400	340444710	4280	4280	4280	4280	1
382	20231220	141300	340440430	4280	4280	4280	4280	128
383	20231220	141200	339892590	4280	4280	4280	4280	3
384	20231220	141100	339879750	4280	4280	4280	4280	108
385	20231220	141000	339417510	4265	4265	4265	4265	1
386	20231220	140900	339413245	4280	4280	4280	4280	0
387	20231220	140800	339413245	4280	4280	4280	4280	713
388	20231220	140700	336361605	4280	4280	4280	4280	0
389	20231220	140600	336361605	4280	4275	4280	4275	153
390	20231220	140500	335706820	4280	4280	4280	4280	1
391	20231220	140400	335702540	4280	4280	4280	4280	94
392	20231220	140300	335300220	4280	4280	4280	4280	201
393	20231220	140200	334439940	4280	4280	4280	4280	1
394	20231220	140100	334435660	4280	4275	4280	4275	808
395	20231220	140000	330981080	4275	4270	4275	4270	31
396	20231220	135900	330848565	4280	4280	4280	4280	127
397	20231220	135800	330305005	4280	4280	4280	4280	0
398	20231220	135700	330305005	4280	4265	4280	4265	52
399	20231220	135600	330082460	4280	4280	4280	4280	103
400	20231220	135500	329641620	4280	4280	4280	4280	0
401	20231220	135400	329641620	4280	4280	4280	4280	95
402	20231220	135300	329235020	4280	4265	4280	4260	349
403	20231220	135200	327746360	4260	4260	4260	4260	1
404	20231220	135100	327742100	4280	4280	4280	4280	102
405	20231220	135000	327305540	4260	4260	4260	4260	3
406	20231220	134900	327292760	4280	4280	4280	4280	96
407	20231220	134800	326881880	4280	4280	4280	4280	51
408	20231220	134700	326663600	4280	4275	4280	4275	219
409	20231220	134600	325727055	4260	4260	4260	4260	150
410	20231220	134500	325088055	4275	4275	4275	4275	11
411	20231220	134400	325041030	4275	4275	4275	4275	93
412	20231220	134300	324643455	4275	4260	4275	4260	32
413	20231220	134200	324506670	4275	4275	4275	4275	135
414	20231220	134100	323929545	4275	4275	4275	4275	10
415	20231220	134000	323886795	4275	4275	4275	4275	1
416	20231220	133900	323882520	4275	4275	4275	4275	97
417	20231220	133800	323467845	4275	4275	4275	4275	0
418	20231220	133700	323467845	4275	4275	4275	4275	140
419	20231220	133600	322869345	4275	4275	4275	4275	1
420	20231220	133500	322865070	4275	4275	4275	4275	0
421	20231220	133400	322865070	4275	4275	4275	4275	129
422	20231220	133300	322313595	4275	4275	4275	4275	2
423	20231220	133200	322305045	4275	4275	4275	4275	106
424	20231220	133100	321851895	4275	4275	4275	4275	52
425	20231220	133000	321629595	4280	4280	4280	4280	92
426	20231220	132900	321235835	4260	4260	4260	4260	332
427	20231220	132800	319821515	4275	4275	4275	4275	100
428	20231220	132700	319394015	4275	4275	4280	4275	784
429	20231220	132600	316042070	4275	4275	4275	4275	100
430	20231220	132500	315614570	4275	4275	4275	4275	109
431	20231220	132400	315148595	4275	4280	4280	4265	177
432	20231220	132300	314393530	4280	4280	4280	4280	0
433	20231220	132200	314393530	4280	4280	4280	4280	124
434	20231220	132100	313862810	4280	4280	4280	4280	2
435	20231220	132000	313854250	4280	4280	4280	4280	110
436	20231220	131900	313383450	4270	4270	4270	4270	1
437	20231220	131800	313379180	4280	4280	4280	4280	1
438	20231220	131700	313374900	4280	4280	4280	4280	102
439	20231220	131600	312938340	4280	4275	4280	4275	27
440	20231220	131500	312822835	4275	4275	4280	4275	296
441	20231220	131400	311557210	4275	4275	4275	4275	0
442	20231220	131300	311557210	4275	4275	4275	4275	100
443	20231220	131200	311129710	4275	4275	4275	4275	50
444	20231220	131100	310915960	4280	4280	4280	4280	0
445	20231220	131000	310915960	4280	4280	4280	4275	123
446	20231220	130900	310389535	4275	4275	4275	4275	233
447	20231220	130800	309393460	4275	4275	4275	4275	103
448	20231220	130700	308953135	4275	4275	4275	4275	28
449	20231220	130600	308833435	4275	4275	4275	4275	15
450	20231220	130500	308769310	4275	4275	4275	4275	157
451	20231220	130400	308098135	4275	4275	4275	4275	1
452	20231220	130300	308093860	4275	4270	4275	4270	155
453	20231220	130200	307431760	4270	4270	4270	4270	0
454	20231220	130100	307431760	4270	4270	4270	4270	2
455	20231220	130000	307423220	4275	4260	4275	4260	1210
456	20231220	125900	302266260	4260	4265	4265	4260	70
457	20231220	125800	301967960	4270	4250	4270	4250	120
458	20231220	125700	301455600	4270	4270	4270	4270	0
459	20231220	125600	301455600	4270	4270	4270	4270	100
460	20231220	125500	301028600	4270	4270	4270	4270	1
461	20231220	125400	301024330	4270	4270	4270	4270	0
462	20231220	125300	301024330	4270	4270	4270	4270	117
463	20231220	125200	300524740	4270	4270	4270	4260	109
464	20231220	125100	300059320	4260	4270	4270	4260	204
465	20231220	125000	299189280	4270	4270	4270	4270	0
466	20231220	124900	299189280	4270	4270	4270	4270	222
467	20231220	124800	298241340	4270	4270	4270	4270	122
468	20231220	124700	297720400	4270	4270	4270	4270	0
469	20231220	124600	297720400	4270	4270	4270	4270	95
470	20231220	124500	297314750	4255	4255	4270	4255	59
471	20231220	124400	297063630	4255	4255	4255	4255	144
472	20231220	124300	296450910	4270	4270	4270	4270	104
473	20231220	124200	296006830	4265	4265	4265	4265	0
474	20231220	124100	296006830	4265	4265	4265	4265	107
475	20231220	124000	295550475	4265	4265	4265	4265	0
476	20231220	123900	295550475	4265	4265	4265	4265	118
477	20231220	123800	295047205	4265	4265	4265	4265	1
478	20231220	123700	295042940	4265	4265	4265	4265	0
479	20231220	123600	295042940	4265	4265	4265	4265	97
480	20231220	123500	294629235	4265	4265	4265	4265	1
481	20231220	123400	294624970	4265	4265	4265	4265	118
482	20231220	123300	294121700	4245	4250	4250	4245	299
483	20231220	123200	292852125	4270	4270	4270	4270	1
484	20231220	123100	292847855	4270	4250	4270	4250	635
485	20231220	123000	290146965	4275	4275	4275	4275	0
486	20231220	122900	290146965	4275	4275	4275	4275	115
487	20231220	122800	289655340	4250	4250	4250	4250	0
488	20231220	122700	289655340	4250	4265	4265	4250	531
489	20231220	122600	287395320	4275	4275	4275	4275	97
490	20231220	122500	286980645	4275	4275	4275	4275	0
491	20231220	122400	286980645	4275	4275	4275	4275	120
492	20231220	122300	286467645	4265	4265	4275	4265	17
493	20231220	122200	286395080	4275	4275	4275	4275	97
494	20231220	122100	285980405	4275	4275	4275	4275	10
495	20231220	122000	285937655	4270	4270	4270	4270	1
496	20231220	121900	285933385	4270	4270	4270	4270	102
497	20231220	121800	285497845	4270	4270	4270	4270	79
498	20231220	121700	285160515	4275	4275	4275	4275	111
499	20231220	121600	284685990	4270	4270	4280	4270	648
500	20231220	121500	281913150	4280	4270	4280	4270	45
501	20231220	121400	281720950	4270	4265	4270	4265	156
502	20231220	121300	281054925	4265	4270	4270	4265	144
503	20231220	121200	280440245	4280	4270	4280	4270	120
504	20231220	121100	279926745	4280	4280	4280	4280	6
505	20231220	121000	279901065	4280	4280	4280	4280	0
506	20231220	120900	279901065	4280	4280	4280	4280	117
507	20231220	120800	279400305	4280	4280	4280	4280	0
508	20231220	120700	279400305	4280	4280	4285	4280	115
509	20231220	120600	278907625	4280	4280	4280	4280	0
510	20231220	120500	278907625	4280	4280	4280	4280	104
511	20231220	120400	278462505	4280	4280	4280	4280	0
512	20231220	120300	278462505	4280	4280	4280	4280	1
513	20231220	120200	278458225	4280	4280	4280	4280	93
514	20231220	120100	278060185	4260	4260	4260	4260	0
515	20231220	120000	278060185	4260	4280	4280	4260	711
516	20231220	115900	275025515	4280	4280	4280	4280	1
517	20231220	115800	275021235	4280	4280	4280	4280	0
518	20231220	115700	275021235	4280	4280	4285	4280	865
519	20231220	115600	271318560	4280	4275	4280	4275	117
520	20231220	115500	270817870	4275	4285	4285	4275	542
521	20231220	115400	268495900	4285	4285	4285	4285	1
522	20231220	115300	268491615	4285	4285	4285	4285	2
523	20231220	115200	268483045	4285	4285	4285	4285	98
524	20231220	115100	268063115	4280	4285	4285	4280	2
525	20231220	115000	268054550	4280	4280	4280	4280	188
526	20231220	114900	267249910	4280	4280	4280	4280	0
527	20231220	114800	267249910	4280	4280	4280	4280	93
528	20231220	114700	266851870	4280	4280	4280	4280	1
529	20231220	114600	266847590	4280	4280	4280	4280	56
530	20231220	114500	266607910	4280	4270	4280	4270	61
531	20231220	114400	266346930	4270	4275	4275	4270	117
532	20231220	114300	265846780	4275	4280	4280	4275	121
533	20231220	114200	265329050	4265	4270	4270	4265	116
534	20231220	114100	264833830	4280	4270	4280	4270	549
535	20231220	114000	262484120	4280	4280	4280	4280	126
536	20231220	113900	261944840	4270	4270	4270	4270	0
537	20231220	113800	261944840	4270	4280	4280	4270	1394
538	20231220	113700	255985530	4280	4280	4280	4280	0
539	20231220	113600	255985530	4280	4280	4280	4275	286
540	20231220	113500	254761475	4280	4280	4280	4275	300
541	20231220	113400	253478150	4290	4280	4290	4280	75
542	20231220	113300	253157050	4280	4275	4280	4270	1298
543	20231220	113200	247602600	4275	4275	4275	4265	143
544	20231220	113100	246991285	4275	4275	4275	4275	103
545	20231220	113000	246550960	4275	4275	4275	4275	38
546	20231220	112900	246388510	4275	4275	4275	4275	0
547	20231220	112800	246388510	4275	4270	4275	4270	134
548	20231220	112700	245815670	4270	4270	4270	4270	0
549	20231220	112600	245815670	4270	4270	4270	4270	104
550	20231220	112500	245371590	4270	4270	4270	4270	43
551	20231220	112400	245187980	4270	4270	4270	4270	0
552	20231220	112300	245187980	4270	4270	4270	4270	93
553	20231220	112200	244790870	4270	4270	4270	4270	0
554	20231220	112100	244790870	4270	4270	4270	4270	166
555	20231220	112000	244082050	4245	4275	4275	4245	25
556	20231220	111900	243975475	4265	4270	4270	4265	125
557	20231220	111800	243442200	4270	4245	4270	4245	95
558	20231220	111700	243036575	4245	4245	4245	4245	0
559	20231220	111600	243036575	4245	4275	4275	4245	950
560	20231220	111500	238998395	4275	4270	4275	4270	587
561	20231220	111400	236490450	4240	4240	4240	4240	0
562	20231220	111300	236490450	4240	4240	4240	4240	200
563	20231220	111200	235642450	4240	4250	4250	4240	765
564	20231220	111100	232394855	4250	4250	4250	4250	0
565	20231220	111000	232394855	4250	4270	4270	4250	742
566	20231220	110900	229240535	4265	4265	4265	4265	1
567	20231220	110800	229236270	4270	4265	4270	4265	69
568	20231220	110700	228941755	4265	4265	4265	4265	0
569	20231220	110600	228941755	4265	4265	4265	4265	0
570	20231220	110500	228941755	4265	4265	4265	4265	0
571	20231220	110400	228941755	4265	4265	4265	4265	2
572	20231220	110300	228933225	4250	4250	4250	4250	335
573	20231220	110200	227509475	4250	4250	4250	4250	0
574	20231220	110100	227509475	4250	4250	4250	4250	200
575	20231220	110000	226659475	4250	4250	4250	4250	915
576	20231220	105900	222770725	4255	4255	4255	4255	0
577	20231220	105800	222770725	4255	4255	4255	4255	73
578	20231220	105700	222460110	4255	4255	4255	4255	0
579	20231220	105600	222460110	4255	4255	4255	4255	800
580	20231220	105500	219056110	4270	4270	4270	4270	172
581	20231220	105400	218321670	4260	4270	4270	4260	319
582	20231220	105300	216959730	4260	4260	4260	4260	0
583	20231220	105200	216959730	4260	4265	4265	4260	788
584	20231220	105100	213598960	4270	4270	4270	4270	1
585	20231220	105000	213594690	4270	4270	4270	4270	50
586	20231220	104900	213381190	4270	4270	4270	4270	10
587	20231220	104800	213338490	4270	4270	4270	4270	91
588	20231220	104700	212949920	4270	4270	4270	4270	88
589	20231220	104600	212574160	4265	4270	4270	4265	11
590	20231220	104500	212527240	4270	4270	4270	4270	2
591	20231220	104400	212518700	4265	4265	4265	4265	0
592	20231220	104300	212518700	4265	4270	4270	4265	142
593	20231220	104200	211913050	4265	4265	4265	4265	10
594	20231220	104100	211870400	4260	4260	4260	4260	384
595	20231220	104000	210234560	4260	4260	4260	4260	52
596	20231220	103900	210013040	4260	4260	4260	4260	11
597	20231220	103800	209966180	4275	4275	4275	4275	0
598	20231220	103700	209966180	4275	4260	4275	4260	711
599	20231220	103600	206934305	4265	4265	4265	4265	63
600	20231220	103500	206665610	4265	4265	4265	4265	9
601	20231220	103400	206627225	4270	4265	4270	4265	637
602	20231220	103300	203910100	4270	4275	4275	4270	68
603	20231220	103200	203619425	4275	4275	4275	4275	313
604	20231220	103100	202281350	4280	4285	4285	4280	663
605	20231220	103000	199443695	4285	4285	4295	4285	694
606	20231220	102900	196469855	4295	4295	4295	4295	14
607	20231220	102800	196409725	4295	4290	4295	4290	324
608	20231220	102700	195018175	4290	4290	4295	4290	291
609	20231220	102600	193769670	4295	4290	4295	4290	280
610	20231220	102500	192568380	4280	4290	4290	4280	16
611	20231220	102400	192499800	4290	4295	4295	4290	380
612	20231220	102300	190867850	4295	4285	4295	4285	1350
613	20231220	102200	185070595	4290	4275	4295	4275	4981
614	20231220	102100	163733195	4270	4270	4275	4265	1749
615	20231220	102000	156265385	4275	4275	4275	4275	543
616	20231220	101900	153944060	4275	4275	4275	4275	1
617	20231220	101800	153939785	4275	4260	4275	4260	350
618	20231220	101700	152447285	4275	4275	4275	4275	672
619	20231220	101600	149574485	4265	4265	4265	4265	0
620	20231220	101500	149574485	4265	4265	4265	4265	100
621	20231220	101400	149147985	4280	4280	4280	4270	389
622	20231220	101300	147485375	4280	4280	4280	4280	1
623	20231220	101200	147481095	4280	4265	4280	4265	5985
624	20231220	101100	121937990	4260	4260	4260	4260	36
625	20231220	101000	121784630	4260	4260	4260	4260	0
626	20231220	100900	121784630	4260	4260	4260	4260	34
627	20231220	100800	121639790	4260	4265	4265	4260	900
628	20231220	100700	117802705	4270	4270	4270	4265	124
629	20231220	100600	117273650	4270	4270	4270	4270	0
630	20231220	100500	117273650	4270	4270	4270	4270	0
631	20231220	100400	117273650	4270	4270	4270	4270	0
632	20231220	100300	117273650	4270	4270	4270	4270	0
633	20231220	100200	117273650	4270	4275	4275	4270	444
634	20231220	100100	115377265	4270	4275	4275	4270	300
635	20231220	100000	114095265	4275	4275	4275	4275	76
636	20231220	095900	113770365	4275	4280	4280	4275	521
637	20231220	095800	111542605	4275	4275	4280	4275	243
638	20231220	095700	110503620	4275	4275	4280	4275	1105
639	20231220	095600	105779490	4260	4260	4260	4260	1
640	20231220	095500	105775230	4255	4270	4275	4255	353
641	20231220	095400	104266725	4275	4275	4275	4275	0
642	20231220	095300	104266725	4275	4275	4275	4275	2
643	20231220	095200	104258175	4275	4270	4275	4250	1489
644	20231220	095100	97912620	4275	4270	4275	4270	886
645	20231220	095000	94129030	4250	4250	4250	4250	40
646	20231220	094900	93959030	4270	4270	4270	4270	0
647	20231220	094800	93959030	4270	4250	4270	4250	1058
648	20231220	094700	89461370	4250	4265	4270	4250	70
649	20231220	094600	89162895	4270	4275	4275	4270	106
650	20231220	094500	88710175	4275	4265	4275	4265	407
651	20231220	094400	86973775	4270	4255	4270	4255	1298
652	20231220	094300	81438595	4245	4245	4245	4245	2
653	20231220	094200	81430105	4245	4245	4245	4245	88
654	20231220	094100	81056545	4245	4245	4245	4245	510
655	20231220	094000	78891595	4245	4245	4245	4245	0
656	20231220	093900	78891595	4245	4245	4245	4245	3
657	20231220	093800	78878860	4250	4255	4255	4250	108
658	20231220	093700	78419630	4255	4255	4255	4255	223
659	20231220	093600	77470765	4260	4260	4265	4250	476
660	20231220	093500	75441750	4260	4260	4260	4245	164
661	20231220	093400	74744220	4265	4260	4265	4260	516
662	20231220	093300	72545085	4260	4245	4260	4245	1828
663	20231220	093200	64774790	4245	4240	4245	4240	2595
664	20231220	093100	53771095	4240	4235	4240	4235	27
665	20231220	093000	53656740	4220	4220	4220	4220	0
666	20231220	092900	53656740	4220	4220	4220	4220	7
667	20231220	092800	53627200	4235	4240	4240	4235	63
668	20231220	092700	53360085	4220	4235	4235	4220	2418
669	20231220	092600	43148675	4240	4240	4240	4230	252
670	20231220	092500	42081425	4240	4235	4240	4235	790
671	20231220	092400	38733310	4230	4230	4230	4230	333
672	20231220	092300	37324720	4225	4225	4225	4225	86
673	20231220	092200	36961370	4225	4225	4225	4225	200
674	20231220	092100	36116370	4220	4220	4220	4220	100
675	20231220	092000	35694370	4220	4230	4230	4220	9
676	20231220	091900	35656360	4220	4220	4220	4220	82
677	20231220	091800	35310320	4220	4220	4220	4220	27
678	20231220	091700	35196380	4220	4220	4220	4220	64
679	20231220	091600	34926300	4225	4225	4225	4225	222
680	20231220	091500	33988350	4235	4215	4235	4215	3803
681	20231220	091400	17930430	4215	4210	4215	4210	51
682	20231220	091300	17715715	4220	4210	4220	4210	70
683	20231220	091200	17420845	4220	4220	4220	4220	10
684	20231220	091100	17378645	4220	4220	4220	4220	0
685	20231220	091000	17378645	4220	4215	4220	4215	293
686	20231220	090900	16142640	4215	4195	4215	4190	3035
687	20231220	090800	3409985	4195	4195	4195	4195	1
688	20231220	090700	3405790	4195	4190	4195	4190	83
689	20231220	090600	3057780	4190	4190	4190	4190	143
690	20231220	090500	2458610	4190	4200	4200	4190	278
691	20231220	090400	1291195	4205	4205	4205	4205	212
692	20231220	090300	399735	4205	4205	4205	4205	55
693	20231220	090200	168460	4205	4205	4205	4205	26
694	20231220	090100	59130	4205	4205	4205	4205	1
695	20231220	090000	54925	4225	4225	4225	4225	13