KissMeData/308080/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210000	305681120	5260	5260	5260	5260	2761
3	20231220	205900	305681120	5260	5260	5260	5260	0
4	20231220	205800	305681120	5260	5260	5260	5260	0
5	20231220	205700	305681120	5260	5260	5260	5260	0
6	20231220	205600	305681120	5260	5260	5260	5260	0
7	20231220	205500	305681120	5260	5260	5260	5260	0
8	20231220	205400	305681120	5260	5260	5260	5260	0
9	20231220	205300	305681120	5260	5260	5260	5260	0
10	20231220	205200	305681120	5260	5260	5260	5260	0
11	20231220	205100	305681120	5260	5260	5260	5260	0
12	20231220	205000	305681120	5260	5260	5260	5260	0
13	20231220	204900	305681120	5260	5260	5260	5260	0
14	20231220	204800	305681120	5260	5260	5260	5260	0
15	20231220	204700	305681120	5260	5260	5260	5260	0
16	20231220	204600	305681120	5260	5260	5260	5260	0
17	20231220	204500	305681120	5260	5260	5260	5260	0
18	20231220	204400	305681120	5260	5260	5260	5260	0
19	20231220	204300	305681120	5260	5260	5260	5260	0
20	20231220	204200	305681120	5260	5260	5260	5260	0
21	20231220	204100	305681120	5260	5260	5260	5260	0
22	20231220	204000	305681120	5260	5260	5260	5260	0
23	20231220	203900	305681120	5260	5260	5260	5260	0
24	20231220	203800	305681120	5260	5260	5260	5260	0
25	20231220	203700	305681120	5260	5260	5260	5260	0
26	20231220	203600	305681120	5260	5260	5260	5260	0
27	20231220	203500	305681120	5260	5260	5260	5260	0
28	20231220	203400	305681120	5260	5260	5260	5260	0
29	20231220	203300	305681120	5260	5260	5260	5260	0
30	20231220	203200	305681120	5260	5260	5260	5260	0
31	20231220	203100	305681120	5260	5260	5260	5260	0
32	20231220	203000	305681120	5260	5260	5260	5260	2761
33	20231220	202900	305681120	5260	5260	5260	5260	0
34	20231220	202800	305681120	5260	5260	5260	5260	0
35	20231220	202700	305681120	5260	5260	5260	5260	0
36	20231220	202600	305681120	5260	5260	5260	5260	0
37	20231220	202500	305681120	5260	5260	5260	5260	0
38	20231220	202400	305681120	5260	5260	5260	5260	0
39	20231220	202300	305681120	5260	5260	5260	5260	0
40	20231220	202200	305681120	5260	5260	5260	5260	0
41	20231220	202100	305681120	5260	5260	5260	5260	0
42	20231220	202000	305681120	5260	5260	5260	5260	0
43	20231220	201900	305681120	5260	5260	5260	5260	0
44	20231220	201800	305681120	5260	5260	5260	5260	0
45	20231220	201700	305681120	5260	5260	5260	5260	0
46	20231220	201600	305681120	5260	5260	5260	5260	0
47	20231220	201500	305681120	5260	5260	5260	5260	0
48	20231220	201400	305681120	5260	5260	5260	5260	0
49	20231220	201300	305681120	5260	5260	5260	5260	0
50	20231220	201200	305681120	5260	5260	5260	5260	0
51	20231220	201100	305681120	5260	5260	5260	5260	0
52	20231220	201000	305681120	5260	5260	5260	5260	0
53	20231220	200900	305681120	5260	5260	5260	5260	0
54	20231220	200800	305681120	5260	5260	5260	5260	0
55	20231220	200700	305681120	5260	5260	5260	5260	0
56	20231220	200600	305681120	5260	5260	5260	5260	0
57	20231220	200500	305681120	5260	5260	5260	5260	0
58	20231220	200400	305681120	5260	5260	5260	5260	0
59	20231220	200300	305681120	5260	5260	5260	5260	0
60	20231220	200200	305681120	5260	5260	5260	5260	0
61	20231220	200100	305681120	5260	5260	5260	5260	0
62	20231220	200000	305681120	5260	5260	5260	5260	2761
63	20231220	195900	305681120	5260	5260	5260	5260	0
64	20231220	195800	305681120	5260	5260	5260	5260	0
65	20231220	195700	305681120	5260	5260	5260	5260	0
66	20231220	195600	305681120	5260	5260	5260	5260	0
67	20231220	195500	305681120	5260	5260	5260	5260	0
68	20231220	195400	305681120	5260	5260	5260	5260	0
69	20231220	195300	305681120	5260	5260	5260	5260	0
70	20231220	195200	305681120	5260	5260	5260	5260	0
71	20231220	195100	305681120	5260	5260	5260	5260	0
72	20231220	195000	305681120	5260	5260	5260	5260	0
73	20231220	194900	305681120	5260	5260	5260	5260	0
74	20231220	194800	305681120	5260	5260	5260	5260	0
75	20231220	194700	305681120	5260	5260	5260	5260	0
76	20231220	194600	305681120	5260	5260	5260	5260	0
77	20231220	194500	305681120	5260	5260	5260	5260	0
78	20231220	194400	305681120	5260	5260	5260	5260	0
79	20231220	194300	305681120	5260	5260	5260	5260	0
80	20231220	194200	305681120	5260	5260	5260	5260	0
81	20231220	194100	305681120	5260	5260	5260	5260	0
82	20231220	194000	305681120	5260	5260	5260	5260	0
83	20231220	193900	305681120	5260	5260	5260	5260	0
84	20231220	193800	305681120	5260	5260	5260	5260	0
85	20231220	193700	305681120	5260	5260	5260	5260	0
86	20231220	193600	305681120	5260	5260	5260	5260	0
87	20231220	193500	305681120	5260	5260	5260	5260	0
88	20231220	193400	305681120	5260	5260	5260	5260	0
89	20231220	193300	305681120	5260	5260	5260	5260	0
90	20231220	193200	305681120	5260	5260	5260	5260	0
91	20231220	193100	305681120	5260	5260	5260	5260	0
92	20231220	193000	305681120	5260	5260	5260	5260	2761
93	20231220	192900	305681120	5260	5260	5260	5260	0
94	20231220	192800	305681120	5260	5260	5260	5260	0
95	20231220	192700	305681120	5260	5260	5260	5260	0
96	20231220	192600	305681120	5260	5260	5260	5260	0
97	20231220	192500	305681120	5260	5260	5260	5260	0
98	20231220	192400	305681120	5260	5260	5260	5260	0
99	20231220	192300	305681120	5260	5260	5260	5260	0
100	20231220	192200	305681120	5260	5260	5260	5260	0
101	20231220	192100	305681120	5260	5260	5260	5260	0
102	20231220	192000	305681120	5260	5260	5260	5260	0
103	20231220	191900	305681120	5260	5260	5260	5260	0
104	20231220	191800	305681120	5260	5260	5260	5260	0
105	20231220	191700	305681120	5260	5260	5260	5260	0
106	20231220	191600	305681120	5260	5260	5260	5260	0
107	20231220	191500	305681120	5260	5260	5260	5260	0
108	20231220	191400	305681120	5260	5260	5260	5260	0
109	20231220	191300	305681120	5260	5260	5260	5260	0
110	20231220	191200	305681120	5260	5260	5260	5260	0
111	20231220	191100	305681120	5260	5260	5260	5260	0
112	20231220	191000	305681120	5260	5260	5260	5260	0
113	20231220	190900	305681120	5260	5260	5260	5260	0
114	20231220	190800	305681120	5260	5260	5260	5260	0
115	20231220	190700	305681120	5260	5260	5260	5260	0
116	20231220	190600	305681120	5260	5260	5260	5260	0
117	20231220	190500	305681120	5260	5260	5260	5260	0
118	20231220	190400	305681120	5260	5260	5260	5260	0
119	20231220	190300	305681120	5260	5260	5260	5260	0
120	20231220	190200	305681120	5260	5260	5260	5260	0
121	20231220	190100	305681120	5260	5260	5260	5260	0
122	20231220	190000	305681120	5260	5260	5260	5260	2761
123	20231220	185900	305681120	5260	5260	5260	5260	0
124	20231220	185800	305681120	5260	5260	5260	5260	0
125	20231220	185700	305681120	5260	5260	5260	5260	0
126	20231220	185600	305681120	5260	5260	5260	5260	0
127	20231220	185500	305681120	5260	5260	5260	5260	0
128	20231220	185400	305681120	5260	5260	5260	5260	0
129	20231220	185300	305681120	5260	5260	5260	5260	0
130	20231220	185200	305681120	5260	5260	5260	5260	0
131	20231220	185100	305681120	5260	5260	5260	5260	0
132	20231220	185000	305681120	5260	5260	5260	5260	0
133	20231220	184900	305681120	5260	5260	5260	5260	0
134	20231220	184800	305681120	5260	5260	5260	5260	0
135	20231220	184700	305681120	5260	5260	5260	5260	0
136	20231220	184600	305681120	5260	5260	5260	5260	0
137	20231220	184500	305681120	5260	5260	5260	5260	0
138	20231220	184400	305681120	5260	5260	5260	5260	0
139	20231220	184300	305681120	5260	5260	5260	5260	0
140	20231220	184200	305681120	5260	5260	5260	5260	0
141	20231220	184100	305681120	5260	5260	5260	5260	0
142	20231220	184000	305681120	5260	5260	5260	5260	0
143	20231220	183900	305681120	5260	5260	5260	5260	0
144	20231220	183800	305681120	5260	5260	5260	5260	0
145	20231220	183700	305681120	5260	5260	5260	5260	0
146	20231220	183600	305681120	5260	5260	5260	5260	0
147	20231220	183500	305681120	5260	5260	5260	5260	0
148	20231220	183400	305681120	5260	5260	5260	5260	0
149	20231220	183300	305681120	5260	5260	5260	5260	0
150	20231220	183200	305681120	5260	5260	5260	5260	0
151	20231220	183100	305681120	5260	5260	5260	5260	0
152	20231220	183000	305681120	5260	5260	5260	5260	2761
153	20231220	182900	305681120	5260	5260	5260	5260	0
154	20231220	182800	305681120	5260	5260	5260	5260	0
155	20231220	182700	305681120	5260	5260	5260	5260	0
156	20231220	182600	305681120	5260	5260	5260	5260	0
157	20231220	182500	305681120	5260	5260	5260	5260	0
158	20231220	182400	305681120	5260	5260	5260	5260	0
159	20231220	182300	305681120	5260	5260	5260	5260	0
160	20231220	182200	305681120	5260	5260	5260	5260	0
161	20231220	182100	305681120	5260	5260	5260	5260	0
162	20231220	182000	305681120	5260	5260	5260	5260	0
163	20231220	181900	305681120	5260	5260	5260	5260	0
164	20231220	181800	305681120	5260	5260	5260	5260	0
165	20231220	181700	305681120	5260	5260	5260	5260	0
166	20231220	181600	305681120	5260	5260	5260	5260	0
167	20231220	181500	305681120	5260	5260	5260	5260	0
168	20231220	181400	305681120	5260	5260	5260	5260	0
169	20231220	181300	305681120	5260	5260	5260	5260	0
170	20231220	181200	305681120	5260	5260	5260	5260	0
171	20231220	181100	305681120	5260	5260	5260	5260	0
172	20231220	181000	305681120	5260	5260	5260	5260	0
173	20231220	180900	305681120	5260	5260	5260	5260	0
174	20231220	180800	305681120	5260	5260	5260	5260	0
175	20231220	180700	305681120	5260	5260	5260	5260	0
176	20231220	180600	305681120	5260	5260	5260	5260	0
177	20231220	180500	305681120	5260	5260	5260	5260	0
178	20231220	180400	305681120	5260	5260	5260	5260	0
179	20231220	180300	305681120	5260	5260	5260	5260	0
180	20231220	180200	305681120	5260	5260	5260	5260	0
181	20231220	180100	305681120	5260	5260	5260	5260	0
182	20231220	180000	305681120	5260	5260	5260	5260	2761
183	20231220	175900	305681120	5260	5260	5260	5260	0
184	20231220	175800	305681120	5260	5260	5260	5260	0
185	20231220	175700	305681120	5260	5260	5260	5260	0
186	20231220	175600	305681120	5260	5260	5260	5260	0
187	20231220	175500	305681120	5260	5260	5260	5260	0
188	20231220	175400	305681120	5260	5260	5260	5260	0
189	20231220	175300	305681120	5260	5260	5260	5260	0
190	20231220	175200	305681120	5260	5260	5260	5260	0
191	20231220	175100	305681120	5260	5260	5260	5260	0
192	20231220	175000	305681120	5260	5260	5260	5260	0
193	20231220	174900	305681120	5260	5260	5260	5260	0
194	20231220	174800	305681120	5260	5260	5260	5260	0
195	20231220	174700	305681120	5260	5260	5260	5260	0
196	20231220	174600	305681120	5260	5260	5260	5260	0
197	20231220	174500	305681120	5260	5260	5260	5260	0
198	20231220	174400	305681120	5260	5260	5260	5260	0
199	20231220	174300	305681120	5260	5260	5260	5260	0
200	20231220	174200	305681120	5260	5260	5260	5260	0
201	20231220	174100	305681120	5260	5260	5260	5260	0
202	20231220	174000	305681120	5260	5260	5260	5260	0
203	20231220	173900	305681120	5260	5260	5260	5260	0
204	20231220	173800	305681120	5260	5260	5260	5260	0
205	20231220	173700	305681120	5260	5260	5260	5260	0
206	20231220	173600	305681120	5260	5260	5260	5260	0
207	20231220	173500	305681120	5260	5260	5260	5260	0
208	20231220	173400	305681120	5260	5260	5260	5260	0
209	20231220	173300	305681120	5260	5260	5260	5260	0
210	20231220	173200	305681120	5260	5260	5260	5260	0
211	20231220	173100	305681120	5260	5260	5260	5260	0
212	20231220	173000	305681120	5260	5260	5260	5260	2761
213	20231220	172900	305681120	5260	5260	5260	5260	0
214	20231220	172800	305681120	5260	5260	5260	5260	0
215	20231220	172700	305681120	5260	5260	5260	5260	0
216	20231220	172600	305681120	5260	5260	5260	5260	0
217	20231220	172500	305681120	5260	5260	5260	5260	0
218	20231220	172400	305681120	5260	5260	5260	5260	0
219	20231220	172300	305681120	5260	5260	5260	5260	0
220	20231220	172200	305681120	5260	5260	5260	5260	0
221	20231220	172100	305681120	5260	5260	5260	5260	0
222	20231220	172000	305681120	5260	5260	5260	5260	0
223	20231220	171900	305681120	5260	5260	5260	5260	0
224	20231220	171800	305681120	5260	5260	5260	5260	0
225	20231220	171700	305681120	5260	5260	5260	5260	0
226	20231220	171600	305681120	5260	5260	5260	5260	0
227	20231220	171500	305681120	5260	5260	5260	5260	0
228	20231220	171400	305681120	5260	5260	5260	5260	0
229	20231220	171300	305681120	5260	5260	5260	5260	0
230	20231220	171200	305681120	5260	5260	5260	5260	0
231	20231220	171100	305681120	5260	5260	5260	5260	0
232	20231220	171000	305681120	5260	5260	5260	5260	0
233	20231220	170900	305681120	5260	5260	5260	5260	0
234	20231220	170800	305681120	5260	5260	5260	5260	0
235	20231220	170700	305681120	5260	5260	5260	5260	0
236	20231220	170600	305681120	5260	5260	5260	5260	0
237	20231220	170500	305681120	5260	5260	5260	5260	0
238	20231220	170400	305681120	5260	5260	5260	5260	0
239	20231220	170300	305681120	5260	5260	5260	5260	0
240	20231220	170200	305681120	5260	5260	5260	5260	0
241	20231220	170100	305681120	5260	5260	5260	5260	0
242	20231220	170000	305681120	5260	5260	5260	5260	2761
243	20231220	165900	305681120	5260	5260	5260	5260	0
244	20231220	165800	305681120	5260	5260	5260	5260	0
245	20231220	165700	305681120	5260	5260	5260	5260	0
246	20231220	165600	305681120	5260	5260	5260	5260	0
247	20231220	165500	305681120	5260	5260	5260	5260	0
248	20231220	165400	305681120	5260	5260	5260	5260	0
249	20231220	165300	305681120	5260	5260	5260	5260	0
250	20231220	165200	305681120	5260	5260	5260	5260	0
251	20231220	165100	305681120	5260	5260	5260	5260	0
252	20231220	165000	305681120	5260	5260	5260	5260	0
253	20231220	164900	305681120	5260	5260	5260	5260	0
254	20231220	164800	305681120	5260	5260	5260	5260	0
255	20231220	164700	305681120	5260	5260	5260	5260	0
256	20231220	164600	305681120	5260	5260	5260	5260	0
257	20231220	164500	305681120	5260	5260	5260	5260	0
258	20231220	164400	305681120	5260	5260	5260	5260	0
259	20231220	164300	305681120	5260	5260	5260	5260	0
260	20231220	164200	305681120	5260	5260	5260	5260	0
261	20231220	164100	305681120	5260	5260	5260	5260	0
262	20231220	164000	305681120	5260	5260	5260	5260	0
263	20231220	163900	305681120	5260	5260	5260	5260	0
264	20231220	163800	305681120	5260	5260	5260	5260	0
265	20231220	163700	305681120	5260	5260	5260	5260	0
266	20231220	163600	305681120	5260	5260	5260	5260	0
267	20231220	163500	305681120	5260	5260	5260	5260	0
268	20231220	163400	305681120	5260	5260	5260	5260	0
269	20231220	163300	305681120	5260	5260	5260	5260	0
270	20231220	163200	305681120	5260	5260	5260	5260	0
271	20231220	163100	305681120	5260	5260	5260	5260	0
272	20231220	163000	305681120	5260	5260	5260	5260	2761
273	20231220	162900	305681120	5260	5260	5260	5260	0
274	20231220	162800	305681120	5260	5260	5260	5260	0
275	20231220	162700	305681120	5260	5260	5260	5260	0
276	20231220	162600	305681120	5260	5260	5260	5260	0
277	20231220	162500	305681120	5260	5260	5260	5260	0
278	20231220	162400	305681120	5260	5260	5260	5260	0
279	20231220	162300	305681120	5260	5260	5260	5260	0
280	20231220	162200	305681120	5260	5260	5260	5260	0
281	20231220	162100	305681120	5260	5260	5260	5260	0
282	20231220	162000	305681120	5260	5260	5260	5260	0
283	20231220	161900	305681120	5260	5260	5260	5260	0
284	20231220	161800	305681120	5260	5260	5260	5260	0
285	20231220	161700	305681120	5260	5260	5260	5260	0
286	20231220	161600	305681120	5260	5260	5260	5260	0
287	20231220	161500	305681120	5260	5260	5260	5260	0
288	20231220	161400	305681120	5260	5260	5260	5260	0
289	20231220	161300	305681120	5260	5260	5260	5260	0
290	20231220	161200	305681120	5260	5260	5260	5260	0
291	20231220	161100	305681120	5260	5260	5260	5260	0
292	20231220	161000	305681120	5260	5260	5260	5260	0
293	20231220	160900	305681120	5260	5260	5260	5260	0
294	20231220	160800	305681120	5260	5260	5260	5260	0
295	20231220	160700	305681120	5260	5260	5260	5260	0
296	20231220	160600	305681120	5260	5260	5260	5260	0
297	20231220	160500	305681120	5260	5260	5260	5260	0
298	20231220	160400	305681120	5260	5260	5260	5260	0
299	20231220	160300	305681120	5260	5260	5260	5260	0
300	20231220	160200	305681120	5260	5260	5260	5260	0
301	20231220	160100	305681120	5260	5260	5260	5260	0
302	20231220	160000	305681120	5260	5260	5260	5260	2761
303	20231220	155900	305681120	5260	5260	5260	5260	0
304	20231220	155800	305681120	5260	5260	5260	5260	0
305	20231220	155700	305681120	5260	5260	5260	5260	0
306	20231220	155600	305681120	5260	5260	5260	5260	0
307	20231220	155500	305681120	5260	5260	5260	5260	0
308	20231220	155400	305681120	5260	5260	5260	5260	0
309	20231220	155300	305681120	5260	5260	5260	5260	0
310	20231220	155200	305681120	5260	5260	5260	5260	0
311	20231220	155100	305681120	5260	5260	5260	5260	0
312	20231220	155000	305681120	5260	5260	5260	5260	0
313	20231220	154900	305681120	5260	5260	5260	5260	0
314	20231220	154800	305681120	5260	5260	5260	5260	0
315	20231220	154700	305681120	5260	5260	5260	5260	0
316	20231220	154600	305681120	5260	5260	5260	5260	0
317	20231220	154500	305681120	5260	5260	5260	5260	0
318	20231220	154400	305681120	5260	5260	5260	5260	0
319	20231220	154300	305681120	5260	5260	5260	5260	0
320	20231220	154200	305681120	5260	5260	5260	5260	0
321	20231220	154100	305681120	5260	5260	5260	5260	0
322	20231220	154000	305681120	5260	5260	5260	5260	0
323	20231220	153900	305681120	5260	5260	5260	5260	0
324	20231220	153800	305681120	5260	5260	5260	5260	0
325	20231220	153700	305681120	5260	5260	5260	5260	0
326	20231220	153600	305681120	5260	5260	5260	5260	0
327	20231220	153500	305681120	5260	5260	5260	5260	0
328	20231220	153400	305681120	5260	5260	5260	5260	0
329	20231220	153300	305681120	5260	5260	5260	5260	0
330	20231220	153200	305681120	5260	5260	5260	5260	0
331	20231220	153100	305681120	5260	5260	5260	5260	0
332	20231220	153000	305681120	5260	5260	5260	5260	5522
333	20231220	152900	291158260	5250	5250	5250	5250	0
334	20231220	152800	291158260	5250	5250	5250	5250	0
335	20231220	152700	291158260	5250	5250	5250	5250	0
336	20231220	152600	291158260	5250	5250	5250	5250	0
337	20231220	152500	291158260	5250	5250	5250	5250	0
338	20231220	152400	291158260	5250	5250	5250	5250	0
339	20231220	152300	291158260	5250	5250	5250	5250	0
340	20231220	152200	291158260	5250	5250	5250	5250	0
341	20231220	152100	291158260	5250	5250	5250	5250	0
342	20231220	152000	291158260	5250	5250	5250	5250	0
343	20231220	151900	291158260	5250	5240	5250	5230	12
344	20231220	151800	291095330	5250	5230	5250	5230	49
345	20231220	151700	290838780	5250	5240	5250	5240	7
346	20231220	151600	290802090	5240	5240	5250	5240	100
347	20231220	151500	290278080	5240	5230	5240	5230	38
348	20231220	151400	290079300	5250	5250	5250	5250	1
349	20231220	151300	290074050	5230	5230	5230	5230	34
350	20231220	151200	289896230	5250	5230	5250	5230	85
351	20231220	151100	289450730	5230	5230	5230	5230	34
352	20231220	151000	289272910	5230	5230	5230	5230	0
353	20231220	150900	289272910	5230	5230	5230	5230	35
354	20231220	150800	289089860	5250	5240	5250	5230	139
355	20231220	150700	288360970	5240	5240	5240	5240	100
356	20231220	150600	287836970	5230	5240	5240	5230	1003
357	20231220	150500	282581590	5250	5240	5250	5240	150
358	20231220	150400	281795560	5240	5240	5240	5240	34
359	20231220	150300	281617400	5240	5240	5240	5240	0
360	20231220	150200	281617400	5240	5240	5240	5240	74
361	20231220	150100	281229640	5240	5240	5240	5240	35
362	20231220	150000	281046240	5240	5240	5240	5240	0
363	20231220	145900	281046240	5240	5240	5240	5240	34
364	20231220	145800	280868080	5250	5230	5250	5230	52
365	20231220	145700	280595780	5240	5230	5240	5230	215
366	20231220	145600	279469520	5240	5240	5240	5240	11
367	20231220	145500	279411880	5230	5230	5230	5230	34
368	20231220	145400	279234060	5230	5230	5230	5230	35
369	20231220	145300	279051010	5230	5230	5230	5230	20
370	20231220	145200	278946410	5230	5240	5240	5230	54
371	20231220	145100	278663790	5230	5230	5230	5230	34
372	20231220	145000	278485970	5230	5220	5230	5220	36
373	20231220	144900	278298040	5220	5220	5220	5220	15
374	20231220	144800	278219740	5220	5230	5230	5220	172
375	20231220	144700	277320520	5220	5220	5220	5220	40
376	20231220	144600	277111720	5230	5220	5230	5220	111
377	20231220	144500	276532190	5220	5220	5220	5220	34
378	20231220	144400	276354710	5230	5230	5230	5230	18
379	20231220	144300	276260570	5240	5220	5240	5220	57
380	20231220	144200	275962800	5230	5220	5230	5220	534
381	20231220	144100	273174990	5230	5230	5230	5220	713
382	20231220	144000	269450330	5230	5230	5230	5220	49
383	20231220	143900	269194400	5230	5230	5250	5230	5254
384	20231220	143800	241623630	5220	5220	5230	5220	1057
385	20231220	143700	236105870	5220	5220	5220	5220	234
386	20231220	143600	234884390	5220	5220	5220	5220	35
387	20231220	143500	234701690	5230	5230	5230	5230	0
388	20231220	143400	234701690	5230	5240	5240	5220	885
389	20231220	143300	230073430	5230	5230	5230	5230	204
390	20231220	143200	229006510	5230	5230	5230	5230	200
391	20231220	143100	227960510	5230	5230	5230	5230	346
392	20231220	143000	226150930	5230	5230	5230	5230	134
393	20231220	142900	225450110	5230	5230	5230	5230	34
394	20231220	142800	225272290	5240	5240	5240	5240	397
395	20231220	142700	223192010	5250	5250	5250	5250	382
396	20231220	142600	221186510	5240	5250	5250	5240	35
397	20231220	142500	221003100	5240	5240	5240	5240	0
398	20231220	142400	221003100	5240	5240	5240	5240	35
399	20231220	142300	220819700	5240	5240	5240	5240	34
400	20231220	142200	220641540	5240	5240	5240	5240	34
401	20231220	142100	220463380	5240	5240	5240	5240	0
402	20231220	142000	220463380	5240	5240	5240	5240	35
403	20231220	141900	220279980	5240	5240	5240	5240	34
404	20231220	141800	220101820	5230	5230	5230	5230	0
405	20231220	141700	220101820	5230	5230	5230	5230	34
406	20231220	141600	219924000	5230	5230	5230	5230	35
407	20231220	141500	219740950	5230	5230	5230	5230	34
408	20231220	141400	219563130	5240	5240	5240	5240	0
409	20231220	141300	219563130	5240	5240	5240	5230	160
410	20231220	141200	218725080	5240	5230	5240	5230	134
411	20231220	141100	218023260	5240	5240	5240	5240	192
412	20231220	141000	217017180	5230	5230	5230	5230	34
413	20231220	140900	216839360	5230	5240	5240	5230	41
414	20231220	140800	216624870	5230	5230	5230	5230	34
415	20231220	140700	216447050	5230	5230	5230	5230	0
416	20231220	140600	216447050	5230	5230	5230	5230	34
417	20231220	140500	216269230	5240	5230	5240	5230	37
418	20231220	140400	216075700	5240	5240	5240	5240	766
419	20231220	140300	212061860	5240	5250	5250	5240	1034
420	20231220	140200	206642960	5250	5250	5250	5250	35
421	20231220	140100	206459210	5250	5250	5250	5250	34
422	20231220	140000	206280710	5240	5240	5240	5240	0
423	20231220	135900	206280710	5240	5240	5240	5240	34
424	20231220	135800	206102550	5250	5250	5250	5250	45
425	20231220	135700	205866300	5250	5250	5250	5250	64
426	20231220	135600	205530300	5250	5250	5250	5250	40
427	20231220	135500	205320300	5250	5250	5250	5250	34
428	20231220	135400	205141800	5250	5250	5250	5250	35
429	20231220	135300	204958050	5250	5250	5250	5250	8
430	20231220	135200	204916050	5250	5250	5250	5250	34
431	20231220	135100	204737550	5250	5250	5250	5250	35
432	20231220	135000	204553800	5260	5260	5260	5260	14
433	20231220	134900	204480160	5250	5250	5250	5250	34
434	20231220	134800	204301660	5250	5250	5250	5250	34
435	20231220	134700	204123160	5250	5250	5250	5250	35
436	20231220	134600	203939410	5250	5250	5250	5250	1
437	20231220	134500	203934160	5250	5250	5250	5250	34
438	20231220	134400	203755660	5240	5240	5240	5240	34
439	20231220	134300	203577500	5250	5250	5250	5250	191
440	20231220	134200	202574750	5240	5240	5240	5240	39
441	20231220	134100	202370390	5240	5240	5240	5240	34
442	20231220	134000	202192230	5250	5250	5250	5250	31
443	20231220	133900	202029480	5250	5250	5250	5250	0
444	20231220	133800	202029480	5250	5260	5260	5250	134
445	20231220	133700	201324980	5250	5250	5250	5250	35
446	20231220	133600	201141230	5250	5250	5250	5250	1
447	20231220	133500	201135980	5260	5290	5290	5250	9002
448	20231220	133400	153722230	5290	5290	5290	5290	34
449	20231220	133300	153542370	5300	5290	5300	5290	422
450	20231220	133200	151306110	5290	5290	5290	5290	155
451	20231220	133100	150486160	5290	5290	5290	5290	495
452	20231220	133000	147867610	5290	5290	5290	5290	34
453	20231220	132900	147687750	5290	5290	5290	5290	0
454	20231220	132800	147687750	5290	5290	5290	5290	35
455	20231220	132700	147502600	5290	5290	5290	5290	34
456	20231220	132600	147322740	5290	5290	5290	5290	34
457	20231220	132500	147142880	5300	5300	5300	5300	0
458	20231220	132400	147142880	5300	5290	5300	5290	40
459	20231220	132300	146931270	5290	5290	5290	5290	34
460	20231220	132200	146751410	5290	5290	5290	5290	0
461	20231220	132100	146751410	5290	5290	5290	5290	34
462	20231220	132000	146571550	5290	5290	5290	5290	35
463	20231220	131900	146386400	5290	5290	5290	5290	34
464	20231220	131800	146206540	5290	5290	5290	5290	0
465	20231220	131700	146206540	5290	5290	5290	5290	35
466	20231220	131600	146021390	5290	5290	5290	5290	35
467	20231220	131500	145836240	5290	5290	5290	5290	0
468	20231220	131400	145836240	5290	5300	5300	5290	524
469	20231220	131300	143059380	5290	5290	5290	5290	42
470	20231220	131200	142837200	5290	5290	5290	5290	43
471	20231220	131100	142609730	5290	5290	5290	5290	0
472	20231220	131000	142609730	5290	5290	5290	5290	0
473	20231220	130900	142609730	5290	5290	5290	5290	12
474	20231220	130800	142546250	5290	5290	5290	5290	0
475	20231220	130700	142546250	5290	5290	5290	5290	0
476	20231220	130600	142546250	5290	5290	5290	5290	0
477	20231220	130500	142546250	5290	5290	5290	5290	0
478	20231220	130400	142546250	5290	5290	5290	5290	0
479	20231220	130300	142546250	5290	5300	5300	5290	202
480	20231220	130200	141475670	5300	5300	5300	5300	0
481	20231220	130100	141475670	5300	5300	5300	5300	0
482	20231220	130000	141475670	5300	5300	5300	5300	0
483	20231220	125900	141475670	5300	5300	5300	5300	0
484	20231220	125800	141475670	5300	5300	5300	5300	0
485	20231220	125700	141475670	5300	5300	5300	5300	5
486	20231220	125600	141449170	5290	5290	5290	5290	0
487	20231220	125500	141449170	5290	5290	5290	5290	48
488	20231220	125400	141195250	5290	5290	5290	5290	0
489	20231220	125300	141195250	5290	5290	5290	5290	19
490	20231220	125200	141094740	5280	5280	5280	5280	14
491	20231220	125100	141020820	5280	5280	5280	5280	0
492	20231220	125000	141020820	5280	5280	5280	5280	22
493	20231220	124900	140904660	5280	5280	5280	5280	0
494	20231220	124800	140904660	5280	5280	5280	5280	0
495	20231220	124700	140904660	5280	5280	5280	5280	0
496	20231220	124600	140904660	5280	5280	5280	5280	0
497	20231220	124500	140904660	5280	5280	5280	5280	1
498	20231220	124400	140899380	5290	5290	5290	5290	0
499	20231220	124300	140899380	5290	5290	5290	5290	1
500	20231220	124200	140894090	5280	5280	5280	5280	0
501	20231220	124100	140894090	5280	5280	5280	5280	0
502	20231220	124000	140894090	5280	5280	5280	5280	0
503	20231220	123900	140894090	5280	5280	5280	5280	0
504	20231220	123800	140894090	5280	5280	5280	5280	0
505	20231220	123700	140894090	5280	5280	5280	5280	0
506	20231220	123600	140894090	5280	5280	5280	5280	100
507	20231220	123500	140366090	5290	5290	5290	5290	0
508	20231220	123400	140366090	5290	5290	5290	5290	300
509	20231220	123300	138779090	5290	5300	5300	5290	125
510	20231220	123200	138117730	5300	5300	5300	5300	0
511	20231220	123100	138117730	5300	5300	5300	5300	0
512	20231220	123000	138117730	5300	5300	5300	5300	132
513	20231220	122900	137418130	5300	5300	5300	5300	0
514	20231220	122800	137418130	5300	5300	5300	5300	0
515	20231220	122700	137418130	5300	5300	5300	5300	100
516	20231220	122600	136888130	5320	5300	5320	5300	2
517	20231220	122500	136877510	5330	5330	5330	5330	0
518	20231220	122400	136877510	5330	5330	5330	5330	0
519	20231220	122300	136877510	5330	5330	5330	5330	2
520	20231220	122200	136866850	5330	5330	5330	5330	0
521	20231220	122100	136866850	5330	5330	5330	5330	0
522	20231220	122000	136866850	5330	5330	5330	5330	0
523	20231220	121900	136866850	5330	5330	5330	5330	0
524	20231220	121800	136866850	5330	5330	5330	5330	0
525	20231220	121700	136866850	5330	5330	5330	5330	1
526	20231220	121600	136861520	5330	5330	5330	5330	3
527	20231220	121500	136845530	5340	5330	5340	5330	97
528	20231220	121400	136327740	5330	5330	5330	5330	0
529	20231220	121300	136327740	5330	5330	5330	5330	0
530	20231220	121200	136327740	5330	5330	5330	5330	0
531	20231220	121100	136327740	5330	5330	5330	5330	0
532	20231220	121000	136327740	5330	5320	5330	5320	560
533	20231220	120900	133343100	5310	5310	5310	5310	31
534	20231220	120800	133178490	5290	5290	5290	5290	0
535	20231220	120700	133178490	5290	5290	5290	5290	0
536	20231220	120600	133178490	5290	5290	5290	5290	0
537	20231220	120500	133178490	5290	5290	5290	5290	4
538	20231220	120400	133157330	5290	5290	5290	5290	0
539	20231220	120300	133157330	5290	5290	5290	5290	0
540	20231220	120200	133157330	5290	5290	5290	5290	0
541	20231220	120100	133157330	5290	5290	5290	5290	0
542	20231220	120000	133157330	5290	5290	5290	5290	0
543	20231220	115900	133157330	5290	5290	5290	5290	0
544	20231220	115800	133157330	5290	5310	5310	5290	580
545	20231220	115700	130077830	5310	5310	5310	5310	926
546	20231220	115600	125160770	5310	5310	5310	5310	0
547	20231220	115500	125160770	5310	5310	5310	5310	0
548	20231220	115400	125160770	5310	5310	5310	5310	0
549	20231220	115300	125160770	5310	5310	5310	5310	0
550	20231220	115200	125160770	5310	5310	5310	5310	4
551	20231220	115100	125139530	5310	5300	5310	5300	96
552	20231220	115000	124629790	5290	5290	5290	5290	0
553	20231220	114900	124629790	5290	5290	5290	5290	0
554	20231220	114800	124629790	5290	5290	5290	5290	12
555	20231220	114700	124566310	5290	5290	5290	5290	0
556	20231220	114600	124566310	5290	5290	5290	5290	0
557	20231220	114500	124566310	5290	5290	5290	5290	0
558	20231220	114400	124566310	5290	5290	5290	5290	8
559	20231220	114300	124523990	5290	5290	5290	5290	0
560	20231220	114200	124523990	5290	5290	5290	5290	0
561	20231220	114100	124523990	5290	5290	5290	5290	0
562	20231220	114000	124523990	5290	5290	5290	5290	0
563	20231220	113900	124523990	5290	5290	5290	5290	0
564	20231220	113800	124523990	5290	5290	5290	5290	0
565	20231220	113700	124523990	5290	5290	5290	5290	0
566	20231220	113600	124523990	5290	5290	5290	5290	2
567	20231220	113500	124513410	5290	5290	5290	5290	0
568	20231220	113400	124513410	5290	5290	5290	5290	12
569	20231220	113300	124449930	5290	5290	5290	5290	0
570	20231220	113200	124449930	5290	5290	5290	5290	0
571	20231220	113100	124449930	5290	5290	5290	5290	0
572	20231220	113000	124449930	5290	5290	5290	5290	0
573	20231220	112900	124449930	5290	5290	5290	5290	10
574	20231220	112800	124397030	5270	5270	5270	5270	0
575	20231220	112700	124397030	5270	5270	5270	5270	0
576	20231220	112600	124397030	5270	5270	5270	5270	0
577	20231220	112500	124397030	5270	5270	5270	5270	0
578	20231220	112400	124397030	5270	5270	5270	5270	0
579	20231220	112300	124397030	5270	5270	5270	5270	70
580	20231220	112200	124028130	5280	5280	5280	5280	23
581	20231220	112100	123906690	5290	5300	5300	5290	19
582	20231220	112000	123806140	5310	5310	5310	5310	0
583	20231220	111900	123806140	5310	5310	5310	5310	7
584	20231220	111800	123768970	5310	5300	5310	5300	30
585	20231220	111700	123609790	5290	5290	5290	5290	0
586	20231220	111600	123609790	5290	5290	5290	5290	1
587	20231220	111500	123604500	5290	5290	5290	5290	60
588	20231220	111400	123287100	5290	5280	5290	5280	21
589	20231220	111300	123176020	5280	5280	5280	5280	0
590	20231220	111200	123176020	5280	5280	5280	5280	3
591	20231220	111100	123160180	5280	5280	5280	5280	12
592	20231220	111000	123096820	5280	5280	5280	5280	10
593	20231220	110900	123044020	5280	5280	5280	5280	0
594	20231220	110800	123044020	5280	5280	5280	5280	0
595	20231220	110700	123044020	5280	5270	5280	5270	6
596	20231220	110600	123012350	5270	5260	5270	5260	7
597	20231220	110500	122975480	5260	5260	5260	5260	0
598	20231220	110400	122975480	5260	5260	5260	5260	0
599	20231220	110300	122975480	5260	5260	5260	5260	0
600	20231220	110200	122975480	5260	5260	5260	5260	0
601	20231220	110100	122975480	5260	5260	5260	5260	0
602	20231220	110000	122975480	5260	5260	5260	5260	0
603	20231220	105900	122975480	5260	5260	5260	5260	6
604	20231220	105800	122943920	5260	5260	5260	5260	5
605	20231220	105700	122917620	5260	5260	5260	5260	6
606	20231220	105600	122886060	5260	5260	5260	5260	5
607	20231220	105500	122859760	5260	5260	5290	5260	410
608	20231220	105400	120697350	5260	5260	5260	5260	306
609	20231220	105300	119087790	5260	5260	5260	5260	5
610	20231220	105200	119061490	5260	5270	5270	5260	9
611	20231220	105100	119014110	5260	5260	5260	5260	5
612	20231220	105000	118987810	5260	5260	5260	5260	361
613	20231220	104900	117088950	5260	5270	5270	5260	356
614	20231220	104800	115214960	5290	5270	5290	5270	14
615	20231220	104700	115141020	5260	5260	5260	5260	96
616	20231220	104600	114636060	5260	5270	5270	5260	1270
617	20231220	104500	107954020	5270	5280	5280	5270	343
618	20231220	104400	106146110	5280	5280	5280	5280	18
619	20231220	104300	106051070	5280	5280	5290	5280	106
620	20231220	104200	105491380	5280	5280	5280	5280	8
621	20231220	104100	105449140	5280	5280	5280	5280	11
622	20231220	104000	105391060	5290	5290	5290	5280	160
623	20231220	103900	104544700	5280	5280	5280	5280	7
624	20231220	103800	104507740	5280	5290	5290	5280	9
625	20231220	103700	104460200	5280	5290	5290	5280	7
626	20231220	103600	104423230	5280	5280	5290	5280	44
627	20231220	103500	104190600	5290	5290	5290	5280	6
628	20231220	103400	104158900	5280	5290	5290	5280	221
629	20231220	103300	102989870	5290	5300	5300	5290	70
630	20231220	103200	102618920	5290	5290	5290	5290	10
631	20231220	103100	102566020	5290	5290	5290	5290	8
632	20231220	103000	102523700	5290	5300	5300	5290	205
633	20231220	102900	101437250	5290	5290	5290	5290	6
634	20231220	102800	101405510	5290	5290	5290	5290	6
635	20231220	102700	101373770	5290	5290	5290	5290	12
636	20231220	102600	101310290	5290	5290	5290	5290	24
637	20231220	102500	101183330	5300	5290	5300	5290	22
638	20231220	102400	101066940	5290	5290	5290	5290	437
639	20231220	102300	98755210	5280	5280	5280	5280	6
640	20231220	102200	98723530	5280	5280	5280	5280	16
641	20231220	102100	98639050	5280	5280	5280	5280	8
642	20231220	102000	98596810	5280	5280	5280	5280	79
643	20231220	101900	98179690	5280	5280	5280	5280	8
644	20231220	101800	98137450	5280	5280	5280	5280	11
645	20231220	101700	98079370	5280	5280	5280	5280	6
646	20231220	101600	98047690	5280	5280	5280	5280	6
647	20231220	101500	98016010	5280	5280	5280	5280	6
648	20231220	101400	97984330	5280	5280	5280	5280	54
649	20231220	101300	97699210	5280	5290	5300	5280	225
650	20231220	101200	96508960	5290	5300	5300	5290	208
651	20231220	101100	95406640	5290	5300	5300	5290	18
652	20231220	101000	95311300	5290	5290	5290	5290	6
653	20231220	100900	95279560	5280	5280	5280	5280	7
654	20231220	100800	95242600	5280	5260	5290	5260	54
655	20231220	100700	94957230	5260	5260	5260	5260	6
656	20231220	100600	94925670	5260	5260	5260	5260	14
657	20231220	100500	94852030	5260	5260	5260	5260	5
658	20231220	100400	94825730	5250	5250	5300	5250	12
659	20231220	100300	94762660	5270	5250	5270	5250	8
660	20231220	100200	94720620	5250	5250	5250	5250	5
661	20231220	100100	94694370	5250	5250	5250	5250	106
662	20231220	100000	94137870	5250	5270	5300	5250	204
663	20231220	095900	93058460	5250	5250	5250	5250	11
664	20231220	095800	93000710	5250	5250	5250	5250	6
665	20231220	095700	92969210	5250	5270	5270	5250	1936
666	20231220	095600	82797260	5270	5270	5270	5270	6
667	20231220	095500	82765640	5270	5280	5280	5270	11
668	20231220	095400	82707610	5280	5280	5280	5280	2305
669	20231220	095300	70537210	5270	5290	5290	5270	307
670	20231220	095200	68913200	5290	5290	5290	5290	4
671	20231220	095100	68892040	5290	5290	5290	5290	206
672	20231220	095000	67802300	5290	5290	5300	5290	83
673	20231220	094900	67362510	5290	5300	5300	5290	169
674	20231220	094800	66466920	5300	5300	5300	5300	105
675	20231220	094700	65910420	5300	5320	5320	5300	56
676	20231220	094600	65612620	5300	5310	5310	5300	118
677	20231220	094500	64987100	5310	5320	5320	5310	310
678	20231220	094400	63340640	5320	5310	5320	5310	222
679	20231220	094300	62159810	5300	5310	5310	5300	160
680	20231220	094200	61310960	5310	5310	5310	5300	88
681	20231220	094100	60843730	5310	5320	5320	5310	194
682	20231220	094000	59812070	5350	5340	5350	5310	1335
683	20231220	093900	52697970	5350	5330	5350	5330	192
684	20231220	093800	51674010	5330	5330	5330	5330	313
685	20231220	093700	50005720	5330	5330	5330	5330	10
686	20231220	093600	49952420	5330	5330	5330	5330	130
687	20231220	093500	49259520	5330	5340	5340	5330	125
688	20231220	093400	48592270	5330	5330	5330	5330	1
689	20231220	093300	48586940	5340	5320	5340	5320	12
690	20231220	093200	48523020	5320	5300	5320	5300	534
691	20231220	093100	45682900	5290	5290	5290	5290	22
692	20231220	093000	45566520	5290	5290	5290	5290	303
693	20231220	092900	43963650	5290	5290	5290	5290	3
694	20231220	092800	43947780	5290	5290	5290	5290	0
695	20231220	092700	43947780	5290	5280	5300	5280	90
696	20231220	092600	43471490	5290	5290	5290	5290	10
697	20231220	092500	43418590	5280	5290	5290	5280	1085
698	20231220	092400	37689240	5290	5290	5290	5290	2
699	20231220	092300	37678660	5280	5320	5330	5280	170
700	20231220	092200	36779510	5320	5310	5320	5310	136
701	20231220	092100	36056700	5300	5300	5300	5300	16
702	20231220	092000	35971900	5300	5310	5310	5300	118
703	20231220	091900	35345720	5340	5350	5350	5340	201
704	20231220	091800	34270380	5350	5320	5360	5310	786
705	20231220	091700	30064100	5320	5300	5320	5300	359
706	20231220	091600	28158230	5300	5300	5300	5300	10
707	20231220	091500	28105230	5310	5290	5310	5290	206
708	20231220	091400	27012070	5270	5270	5280	5270	767
709	20231220	091300	22969610	5280	5290	5290	5280	88
710	20231220	091200	22504770	5290	5290	5300	5290	121
711	20231220	091100	21864480	5300	5280	5300	5280	12
712	20231220	091000	21800920	5300	5310	5310	5280	113
713	20231220	090900	21202010	5310	5290	5310	5290	959
714	20231220	090800	16117590	5300	5300	5300	5300	0
715	20231220	090700	16117590	5300	5300	5300	5300	1
716	20231220	090600	16112290	5270	5250	5270	5250	115
717	20231220	090500	15506340	5250	5260	5260	5250	38
718	20231220	090400	15306500	5260	5240	5260	5240	135
719	20231220	090300	14597840	5240	5250	5250	5240	146
720	20231220	090200	13832770	5250	5260	5260	5240	53
721	20231220	090100	13554290	5250	5270	5270	5250	96
722	20231220	090000	13049290	5280	5310	5310	5280	2467