KissMeData/049720/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192900	644199180	9600	9600	9600	9600	2002
3	20231219	192800	644199180	9600	9600	9600	9600	0
4	20231219	192700	644199180	9600	9600	9600	9600	0
5	20231219	192600	644199180	9600	9600	9600	9600	0
6	20231219	192500	644199180	9600	9600	9600	9600	0
7	20231219	192400	644199180	9600	9600	9600	9600	0
8	20231219	192300	644199180	9600	9600	9600	9600	0
9	20231219	192200	644199180	9600	9600	9600	9600	0
10	20231219	192100	644199180	9600	9600	9600	9600	0
11	20231219	192000	644199180	9600	9600	9600	9600	0
12	20231219	191900	644199180	9600	9600	9600	9600	0
13	20231219	191800	644199180	9600	9600	9600	9600	0
14	20231219	191700	644199180	9600	9600	9600	9600	0
15	20231219	191600	644199180	9600	9600	9600	9600	0
16	20231219	191500	644199180	9600	9600	9600	9600	0
17	20231219	191400	644199180	9600	9600	9600	9600	0
18	20231219	191300	644199180	9600	9600	9600	9600	0
19	20231219	191200	644199180	9600	9600	9600	9600	0
20	20231219	191100	644199180	9600	9600	9600	9600	0
21	20231219	191000	644199180	9600	9600	9600	9600	0
22	20231219	190900	644199180	9600	9600	9600	9600	0
23	20231219	190800	644199180	9600	9600	9600	9600	0
24	20231219	190700	644199180	9600	9600	9600	9600	0
25	20231219	190600	644199180	9600	9600	9600	9600	0
26	20231219	190500	644199180	9600	9600	9600	9600	0
27	20231219	190400	644199180	9600	9600	9600	9600	0
28	20231219	190300	644199180	9600	9600	9600	9600	0
29	20231219	190200	644199180	9600	9600	9600	9600	0
30	20231219	190100	644199180	9600	9600	9600	9600	0
31	20231219	190000	644199180	9600	9600	9600	9600	0
32	20231219	185900	644199180	9600	9600	9600	9600	2002
33	20231219	185800	644199180	9600	9600	9600	9600	0
34	20231219	185700	644199180	9600	9600	9600	9600	0
35	20231219	185600	644199180	9600	9600	9600	9600	0
36	20231219	185500	644199180	9600	9600	9600	9600	0
37	20231219	185400	644199180	9600	9600	9600	9600	0
38	20231219	185300	644199180	9600	9600	9600	9600	0
39	20231219	185200	644199180	9600	9600	9600	9600	0
40	20231219	185100	644199180	9600	9600	9600	9600	0
41	20231219	185000	644199180	9600	9600	9600	9600	0
42	20231219	184900	644199180	9600	9600	9600	9600	0
43	20231219	184800	644199180	9600	9600	9600	9600	0
44	20231219	184700	644199180	9600	9600	9600	9600	0
45	20231219	184600	644199180	9600	9600	9600	9600	0
46	20231219	184500	644199180	9600	9600	9600	9600	0
47	20231219	184400	644199180	9600	9600	9600	9600	0
48	20231219	184300	644199180	9600	9600	9600	9600	0
49	20231219	184200	644199180	9600	9600	9600	9600	0
50	20231219	184100	644199180	9600	9600	9600	9600	0
51	20231219	184000	644199180	9600	9600	9600	9600	0
52	20231219	183900	644199180	9600	9600	9600	9600	0
53	20231219	183800	644199180	9600	9600	9600	9600	0
54	20231219	183700	644199180	9600	9600	9600	9600	0
55	20231219	183600	644199180	9600	9600	9600	9600	0
56	20231219	183500	644199180	9600	9600	9600	9600	0
57	20231219	183400	644199180	9600	9600	9600	9600	0
58	20231219	183300	644199180	9600	9600	9600	9600	0
59	20231219	183200	644199180	9600	9600	9600	9600	0
60	20231219	183100	644199180	9600	9600	9600	9600	0
61	20231219	183000	644199180	9600	9600	9600	9600	0
62	20231219	182900	644199180	9600	9600	9600	9600	2002
63	20231219	182800	644199180	9600	9600	9600	9600	0
64	20231219	182700	644199180	9600	9600	9600	9600	0
65	20231219	182600	644199180	9600	9600	9600	9600	0
66	20231219	182500	644199180	9600	9600	9600	9600	0
67	20231219	182400	644199180	9600	9600	9600	9600	0
68	20231219	182300	644199180	9600	9600	9600	9600	0
69	20231219	182200	644199180	9600	9600	9600	9600	0
70	20231219	182100	644199180	9600	9600	9600	9600	0
71	20231219	182000	644199180	9600	9600	9600	9600	0
72	20231219	181900	644199180	9600	9600	9600	9600	0
73	20231219	181800	644199180	9600	9600	9600	9600	0
74	20231219	181700	644199180	9600	9600	9600	9600	0
75	20231219	181600	644199180	9600	9600	9600	9600	0
76	20231219	181500	644199180	9600	9600	9600	9600	0
77	20231219	181400	644199180	9600	9600	9600	9600	0
78	20231219	181300	644199180	9600	9600	9600	9600	0
79	20231219	181200	644199180	9600	9600	9600	9600	0
80	20231219	181100	644199180	9600	9600	9600	9600	0
81	20231219	181000	644199180	9600	9600	9600	9600	0
82	20231219	180900	644199180	9600	9600	9600	9600	0
83	20231219	180800	644199180	9600	9600	9600	9600	0
84	20231219	180700	644199180	9600	9600	9600	9600	0
85	20231219	180600	644199180	9600	9600	9600	9600	0
86	20231219	180500	644199180	9600	9600	9600	9600	0
87	20231219	180400	644199180	9600	9600	9600	9600	0
88	20231219	180300	644199180	9600	9600	9600	9600	0
89	20231219	180200	644199180	9600	9600	9600	9600	0
90	20231219	180100	644199180	9600	9600	9600	9600	0
91	20231219	180000	644199180	9600	9600	9600	9600	0
92	20231219	175900	644199180	9600	9600	9600	9600	2002
93	20231219	175800	644199180	9600	9600	9600	9600	0
94	20231219	175700	644199180	9600	9600	9600	9600	0
95	20231219	175600	644199180	9600	9600	9600	9600	0
96	20231219	175500	644199180	9600	9600	9600	9600	0
97	20231219	175400	644199180	9600	9600	9600	9600	0
98	20231219	175300	644199180	9600	9600	9600	9600	0
99	20231219	175200	644199180	9600	9600	9600	9600	0
100	20231219	175100	644199180	9600	9600	9600	9600	0
101	20231219	175000	644199180	9600	9600	9600	9600	0
102	20231219	174900	644199180	9600	9600	9600	9600	0
103	20231219	174800	644199180	9600	9600	9600	9600	0
104	20231219	174700	644199180	9600	9600	9600	9600	0
105	20231219	174600	644199180	9600	9600	9600	9600	0
106	20231219	174500	644199180	9600	9600	9600	9600	0
107	20231219	174400	644199180	9600	9600	9600	9600	0
108	20231219	174300	644199180	9600	9600	9600	9600	0
109	20231219	174200	644199180	9600	9600	9600	9600	0
110	20231219	174100	644199180	9600	9600	9600	9600	0
111	20231219	174000	644199180	9600	9600	9600	9600	0
112	20231219	173900	644199180	9600	9600	9600	9600	0
113	20231219	173800	644199180	9600	9600	9600	9600	0
114	20231219	173700	644199180	9600	9600	9600	9600	0
115	20231219	173600	644199180	9600	9600	9600	9600	0
116	20231219	173500	644199180	9600	9600	9600	9600	0
117	20231219	173400	644199180	9600	9600	9600	9600	0
118	20231219	173300	644199180	9600	9600	9600	9600	0
119	20231219	173200	644199180	9600	9600	9600	9600	0
120	20231219	173100	644199180	9600	9600	9600	9600	0
121	20231219	173000	644199180	9600	9600	9600	9600	0
122	20231219	172900	644199180	9600	9600	9600	9600	2002
123	20231219	172800	644199180	9600	9600	9600	9600	0
124	20231219	172700	644199180	9600	9600	9600	9600	0
125	20231219	172600	644199180	9600	9600	9600	9600	0
126	20231219	172500	644199180	9600	9600	9600	9600	0
127	20231219	172400	644199180	9600	9600	9600	9600	0
128	20231219	172300	644199180	9600	9600	9600	9600	0
129	20231219	172200	644199180	9600	9600	9600	9600	0
130	20231219	172100	644199180	9600	9600	9600	9600	0
131	20231219	172000	644199180	9600	9600	9600	9600	0
132	20231219	171900	644199180	9600	9600	9600	9600	0
133	20231219	171800	644199180	9600	9600	9600	9600	0
134	20231219	171700	644199180	9600	9600	9600	9600	0
135	20231219	171600	644199180	9600	9600	9600	9600	0
136	20231219	171500	644199180	9600	9600	9600	9600	0
137	20231219	171400	644199180	9600	9600	9600	9600	0
138	20231219	171300	644199180	9600	9600	9600	9600	0
139	20231219	171200	644199180	9600	9600	9600	9600	0
140	20231219	171100	644199180	9600	9600	9600	9600	0
141	20231219	171000	644199180	9600	9600	9600	9600	0
142	20231219	170900	644199180	9600	9600	9600	9600	0
143	20231219	170800	644199180	9600	9600	9600	9600	0
144	20231219	170700	644199180	9600	9600	9600	9600	0
145	20231219	170600	644199180	9600	9600	9600	9600	0
146	20231219	170500	644199180	9600	9600	9600	9600	0
147	20231219	170400	644199180	9600	9600	9600	9600	0
148	20231219	170300	644199180	9600	9600	9600	9600	0
149	20231219	170200	644199180	9600	9600	9600	9600	0
150	20231219	170100	644199180	9600	9600	9600	9600	0
151	20231219	170000	644199180	9600	9600	9600	9600	0
152	20231219	165900	644199180	9600	9600	9600	9600	2002
153	20231219	165800	644199180	9600	9600	9600	9600	0
154	20231219	165700	644199180	9600	9600	9600	9600	0
155	20231219	165600	644199180	9600	9600	9600	9600	0
156	20231219	165500	644199180	9600	9600	9600	9600	0
157	20231219	165400	644199180	9600	9600	9600	9600	0
158	20231219	165300	644199180	9600	9600	9600	9600	0
159	20231219	165200	644199180	9600	9600	9600	9600	0
160	20231219	165100	644199180	9600	9600	9600	9600	0
161	20231219	165000	644199180	9600	9600	9600	9600	0
162	20231219	164900	644199180	9600	9600	9600	9600	0
163	20231219	164800	644199180	9600	9600	9600	9600	0
164	20231219	164700	644199180	9600	9600	9600	9600	0
165	20231219	164600	644199180	9600	9600	9600	9600	0
166	20231219	164500	644199180	9600	9600	9600	9600	0
167	20231219	164400	644199180	9600	9600	9600	9600	0
168	20231219	164300	644199180	9600	9600	9600	9600	0
169	20231219	164200	644199180	9600	9600	9600	9600	0
170	20231219	164100	644199180	9600	9600	9600	9600	0
171	20231219	164000	644199180	9600	9600	9600	9600	0
172	20231219	163900	644199180	9600	9600	9600	9600	0
173	20231219	163800	644199180	9600	9600	9600	9600	0
174	20231219	163700	644199180	9600	9600	9600	9600	0
175	20231219	163600	644199180	9600	9600	9600	9600	0
176	20231219	163500	644199180	9600	9600	9600	9600	0
177	20231219	163400	644199180	9600	9600	9600	9600	0
178	20231219	163300	644199180	9600	9600	9600	9600	0
179	20231219	163200	644199180	9600	9600	9600	9600	0
180	20231219	163100	644199180	9600	9600	9600	9600	0
181	20231219	163000	644199180	9600	9600	9600	9600	0
182	20231219	162900	644199180	9600	9600	9600	9600	2002
183	20231219	162800	644199180	9600	9600	9600	9600	0
184	20231219	162700	644199180	9600	9600	9600	9600	0
185	20231219	162600	644199180	9600	9600	9600	9600	0
186	20231219	162500	644199180	9600	9600	9600	9600	0
187	20231219	162400	644199180	9600	9600	9600	9600	0
188	20231219	162300	644199180	9600	9600	9600	9600	0
189	20231219	162200	644199180	9600	9600	9600	9600	0
190	20231219	162100	644199180	9600	9600	9600	9600	0
191	20231219	162000	644199180	9600	9600	9600	9600	0
192	20231219	161900	644199180	9600	9600	9600	9600	0
193	20231219	161800	644199180	9600	9600	9600	9600	0
194	20231219	161700	644199180	9600	9600	9600	9600	0
195	20231219	161600	644199180	9600	9600	9600	9600	0
196	20231219	161500	644199180	9600	9600	9600	9600	0
197	20231219	161400	644199180	9600	9600	9600	9600	0
198	20231219	161300	644199180	9600	9600	9600	9600	0
199	20231219	161200	644199180	9600	9600	9600	9600	0
200	20231219	161100	644199180	9600	9600	9600	9600	0
201	20231219	161000	644199180	9600	9600	9600	9600	0
202	20231219	160900	644199180	9600	9600	9600	9600	0
203	20231219	160800	644199180	9600	9600	9600	9600	0
204	20231219	160700	644199180	9600	9600	9600	9600	0
205	20231219	160600	644199180	9600	9600	9600	9600	0
206	20231219	160500	644199180	9600	9600	9600	9600	0
207	20231219	160400	644199180	9600	9600	9600	9600	0
208	20231219	160300	644199180	9600	9600	9600	9600	0
209	20231219	160200	644199180	9600	9600	9600	9600	0
210	20231219	160100	644199180	9600	9600	9600	9600	0
211	20231219	160000	644199180	9600	9600	9600	9600	0
212	20231219	155900	644199180	9600	9600	9600	9600	2002
213	20231219	155800	644199180	9600	9600	9600	9600	0
214	20231219	155700	644199180	9600	9600	9600	9600	0
215	20231219	155600	644199180	9600	9600	9600	9600	0
216	20231219	155500	644199180	9600	9600	9600	9600	0
217	20231219	155400	644199180	9600	9600	9600	9600	0
218	20231219	155300	644199180	9600	9600	9600	9600	0
219	20231219	155200	644199180	9600	9600	9600	9600	0
220	20231219	155100	644199180	9600	9600	9600	9600	0
221	20231219	155000	644199180	9600	9600	9600	9600	0
222	20231219	154900	644199180	9600	9600	9600	9600	0
223	20231219	154800	644199180	9600	9600	9600	9600	0
224	20231219	154700	644199180	9600	9600	9600	9600	0
225	20231219	154600	644199180	9600	9600	9600	9600	0
226	20231219	154500	644199180	9600	9600	9600	9600	0
227	20231219	154400	644199180	9600	9600	9600	9600	0
228	20231219	154300	644199180	9600	9600	9600	9600	0
229	20231219	154200	644199180	9600	9600	9600	9600	0
230	20231219	154100	644199180	9600	9600	9600	9600	0
231	20231219	154000	644199180	9600	9600	9600	9600	0
232	20231219	153900	644199180	9600	9600	9600	9600	0
233	20231219	153800	644199180	9600	9600	9600	9600	0
234	20231219	153700	644199180	9600	9600	9600	9600	0
235	20231219	153600	644199180	9600	9600	9600	9600	0
236	20231219	153500	644199180	9600	9600	9600	9600	0
237	20231219	153400	644199180	9600	9600	9600	9600	0
238	20231219	153300	644199180	9600	9600	9600	9600	0
239	20231219	153200	644199180	9600	9600	9600	9600	0
240	20231219	153100	644199180	9600	9600	9600	9600	0
241	20231219	153000	644199180	9600	9600	9600	9600	2002
242	20231219	152900	624979980	9600	9600	9600	9600	0
243	20231219	152800	624979980	9600	9600	9600	9600	0
244	20231219	152700	624979980	9600	9600	9600	9600	0
245	20231219	152600	624979980	9600	9600	9600	9600	0
246	20231219	152500	624979980	9600	9600	9600	9600	0
247	20231219	152400	624979980	9600	9600	9600	9600	0
248	20231219	152300	624979980	9600	9600	9600	9600	0
249	20231219	152200	624979980	9600	9600	9600	9600	0
250	20231219	152100	624979980	9600	9600	9600	9600	0
251	20231219	152000	624979980	9600	9600	9600	9600	0
252	20231219	151900	624979980	9600	9600	9600	9600	1
253	20231219	151800	624970380	9580	9600	9600	9580	160
254	20231219	151700	623436130	9610	9580	9610	9580	504
255	20231219	151600	618600500	9590	9590	9590	9590	22
256	20231219	151500	618389520	9590	9580	9590	9580	106
257	20231219	151400	617374030	9570	9570	9570	9570	0
258	20231219	151300	617374030	9570	9580	9580	9570	14
259	20231219	151200	617239990	9570	9570	9570	9570	0
260	20231219	151100	617239990	9570	9570	9570	9570	1
261	20231219	151000	617230420	9570	9570	9570	9570	10
262	20231219	150900	617134720	9610	9570	9610	9570	3000
263	20231219	150800	588344050	9570	9570	9570	9570	1
264	20231219	150700	588334480	9560	9560	9560	9560	600
265	20231219	150600	582598480	9560	9560	9560	9560	104
266	20231219	150500	581604240	9570	9570	9570	9570	300
267	20231219	150400	578733240	9570	9570	9570	9570	0
268	20231219	150300	578733240	9570	9570	9570	9570	62
269	20231219	150200	578139900	9570	9570	9570	9570	0
270	20231219	150100	578139900	9570	9570	9570	9570	1
271	20231219	150000	578130330	9570	9570	9570	9570	0
272	20231219	145900	578130330	9570	9570	9570	9570	3
273	20231219	145800	578101620	9560	9560	9560	9560	26
274	20231219	145700	577853060	9560	9560	9560	9560	1
275	20231219	145600	577843500	9560	9560	9560	9560	0
276	20231219	145500	577843500	9560	9560	9560	9560	2
277	20231219	145400	577824380	9570	9570	9570	9570	2
278	20231219	145300	577805240	9560	9560	9560	9560	50
279	20231219	145200	577327240	9560	9560	9560	9560	10
280	20231219	145100	577231640	9560	9560	9560	9560	0
281	20231219	145000	577231640	9560	9560	9560	9560	60
282	20231219	144900	576658040	9550	9550	9550	9550	0
283	20231219	144800	576658040	9550	9560	9560	9550	645
284	20231219	144700	570497700	9560	9560	9560	9560	1
285	20231219	144600	570488140	9580	9580	9580	9580	0
286	20231219	144500	570488140	9580	9580	9580	9580	0
287	20231219	144400	570488140	9580	9580	9580	9580	0
288	20231219	144300	570488140	9580	9580	9580	9580	0
289	20231219	144200	570488140	9580	9560	9580	9550	2248
290	20231219	144100	549003910	9550	9560	9560	9550	316
291	20231219	144000	545984000	9580	9580	9580	9580	0
292	20231219	143900	545984000	9580	9580	9580	9580	20
293	20231219	143800	545792400	9580	9580	9580	9580	0
294	20231219	143700	545792400	9580	9580	9580	9580	0
295	20231219	143600	545792400	9580	9580	9580	9580	200
296	20231219	143500	543876400	9580	9580	9580	9580	60
297	20231219	143400	543301600	9590	9590	9590	9590	0
298	20231219	143300	543301600	9590	9590	9590	9590	1
299	20231219	143200	543292010	9550	9550	9550	9550	0
300	20231219	143100	543292010	9550	9560	9560	9550	100
301	20231219	143000	542336980	9550	9560	9560	9550	501
302	20231219	142900	537550900	9560	9560	9560	9560	400
303	20231219	142800	533726900	9590	9590	9590	9590	0
304	20231219	142700	533726900	9590	9580	9590	9580	52
305	20231219	142600	533228250	9560	9560	9560	9560	0
306	20231219	142500	533228250	9560	9560	9560	9560	10
307	20231219	142400	533132650	9560	9560	9560	9560	0
308	20231219	142300	533132650	9560	9560	9560	9560	0
309	20231219	142200	533132650	9560	9560	9560	9560	39
310	20231219	142100	532759810	9560	9560	9560	9560	10
311	20231219	142000	532664210	9560	9560	9560	9560	0
312	20231219	141900	532664210	9560	9560	9560	9560	0
313	20231219	141800	532664210	9560	9580	9580	9560	3
314	20231219	141700	532635490	9590	9580	9590	9580	11
315	20231219	141600	532530030	9590	9590	9590	9590	0
316	20231219	141500	532530030	9590	9590	9590	9590	1
317	20231219	141400	532520440	9550	9550	9550	9550	0
318	20231219	141300	532520440	9550	9560	9560	9550	20
319	20231219	141200	532329390	9550	9550	9550	9550	0
320	20231219	141100	532329390	9550	9550	9550	9550	0
321	20231219	141000	532329390	9550	9550	9550	9550	0
322	20231219	140900	532329390	9550	9550	9550	9550	15
323	20231219	140800	532186140	9550	9560	9560	9550	1449
324	20231219	140700	518347840	9560	9560	9560	9560	0
325	20231219	140600	518347840	9560	9580	9590	9560	1403
326	20231219	140500	504934930	9580	9580	9580	9580	2
327	20231219	140400	504915770	9580	9580	9580	9580	3
328	20231219	140300	504887030	9580	9590	9590	9580	71
329	20231219	140200	504206350	9590	9590	9590	9590	0
330	20231219	140100	504206350	9590	9590	9590	9590	0
331	20231219	140000	504206350	9590	9590	9590	9590	48
332	20231219	135900	503746030	9590	9590	9590	9590	0
333	20231219	135800	503746030	9590	9590	9590	9590	0
334	20231219	135700	503746030	9590	9560	9590	9560	930
335	20231219	135600	494828230	9560	9560	9560	9560	30
336	20231219	135500	494541430	9560	9560	9560	9560	1
337	20231219	135400	494531870	9550	9550	9550	9550	0
338	20231219	135300	494531870	9550	9560	9560	9550	260
339	20231219	135200	492048700	9590	9590	9590	9590	0
340	20231219	135100	492048700	9590	9590	9590	9590	0
341	20231219	135000	492048700	9590	9580	9590	9580	10
342	20231219	134900	491952810	9590	9570	9590	9570	5
343	20231219	134800	491904900	9590	9590	9590	9590	0
344	20231219	134700	491904900	9590	9590	9590	9590	1
345	20231219	134600	491895310	9590	9590	9590	9590	1
346	20231219	134500	491885720	9550	9590	9590	9550	1043
347	20231219	134400	481907810	9590	9590	9590	9590	0
348	20231219	134300	481907810	9590	9590	9590	9590	10
349	20231219	134200	481811910	9590	9590	9590	9590	21
350	20231219	134100	481610520	9590	9580	9590	9580	16
351	20231219	134000	481457200	9570	9570	9570	9570	0
352	20231219	133900	481457200	9570	9570	9570	9570	0
353	20231219	133800	481457200	9570	9580	9580	9570	121
354	20231219	133700	480299150	9580	9580	9590	9570	53
355	20231219	133600	479791540	9570	9570	9570	9570	4
356	20231219	133500	479753260	9570	9580	9580	9570	138
357	20231219	133400	478432490	9590	9590	9590	9590	0
358	20231219	133300	478432490	9590	9590	9590	9590	0
359	20231219	133200	478432490	9590	9590	9590	9590	182
360	20231219	133100	476687110	9590	9590	9590	9590	20
361	20231219	133000	476495310	9590	9590	9590	9590	10
362	20231219	132900	476399410	9600	9600	9600	9600	0
363	20231219	132800	476399410	9600	9600	9600	9600	7
364	20231219	132700	476332210	9600	9610	9610	9600	16
365	20231219	132600	476178600	9600	9600	9600	9600	639
366	20231219	132500	470044200	9600	9600	9600	9600	0
367	20231219	132400	470044200	9600	9600	9600	9600	0
368	20231219	132300	470044200	9600	9600	9600	9600	24
369	20231219	132200	469813800	9590	9600	9600	9590	31
370	20231219	132100	469516420	9600	9600	9600	9600	1
371	20231219	132000	469506820	9590	9600	9600	9590	12
372	20231219	131900	469391640	9590	9590	9590	9590	0
373	20231219	131800	469391640	9590	9590	9590	9590	0
374	20231219	131700	469391640	9590	9590	9590	9590	0
375	20231219	131600	469391640	9590	9600	9600	9590	14
376	20231219	131500	469257360	9600	9600	9600	9600	2
377	20231219	131400	469238160	9600	9600	9600	9600	30
378	20231219	131300	468950160	9590	9590	9590	9590	56
379	20231219	131200	468413120	9600	9600	9600	9600	29
380	20231219	131100	468134720	9600	9600	9600	9600	262
381	20231219	131000	465619520	9600	9600	9600	9600	13
382	20231219	130900	465494720	9600	9600	9600	9600	0
383	20231219	130800	465494720	9600	9600	9600	9600	50
384	20231219	130700	465014720	9600	9600	9600	9600	0
385	20231219	130600	465014720	9600	9600	9600	9600	1757
386	20231219	130500	448147520	9600	9600	9600	9600	0
387	20231219	130400	448147520	9600	9590	9600	9590	79
388	20231219	130300	447389860	9590	9590	9590	9590	1070
389	20231219	130200	437128560	9590	9590	9590	9590	0
390	20231219	130100	437128560	9590	9570	9590	9570	687
391	20231219	130000	430545390	9580	9580	9580	9570	305
392	20231219	125900	427624290	9580	9580	9580	9580	10
393	20231219	125800	427528490	9580	9580	9580	9580	10
394	20231219	125700	427432690	9590	9590	9590	9580	21
395	20231219	125600	427231340	9590	9590	9590	9590	0
396	20231219	125500	427231340	9590	9590	9590	9590	101
397	20231219	125400	426262750	9590	9590	9590	9590	1
398	20231219	125300	426253160	9580	9580	9580	9580	0
399	20231219	125200	426253160	9580	9580	9580	9580	15
400	20231219	125100	426109460	9590	9590	9590	9590	41
401	20231219	125000	425716270	9590	9590	9590	9590	1
402	20231219	124900	425706680	9580	9580	9580	9580	0
403	20231219	124800	425706680	9580	9580	9580	9580	113
404	20231219	124700	424624140	9580	9580	9580	9580	1196
405	20231219	124600	413166460	9580	9580	9580	9580	0
406	20231219	124500	413166460	9580	9580	9580	9580	0
407	20231219	124400	413166460	9580	9580	9580	9580	0
408	20231219	124300	413166460	9580	9580	9580	9580	0
409	20231219	124200	413166460	9580	9580	9580	9580	1
410	20231219	124100	413156880	9570	9570	9570	9570	0
411	20231219	124000	413156880	9570	9570	9570	9570	37
412	20231219	123900	412802790	9560	9560	9560	9560	50
413	20231219	123800	412324790	9550	9550	9550	9550	0
414	20231219	123700	412324790	9550	9550	9550	9550	38
415	20231219	123600	411961890	9550	9550	9550	9550	0
416	20231219	123500	411961890	9550	9550	9550	9550	0
417	20231219	123400	411961890	9550	9560	9560	9550	63
418	20231219	123300	411360190	9560	9560	9560	9560	0
419	20231219	123200	411360190	9560	9560	9560	9560	60
420	20231219	123100	410786590	9570	9570	9570	9570	3
421	20231219	123000	410757880	9580	9580	9580	9580	0
422	20231219	122900	410757880	9580	9570	9580	9570	23
423	20231219	122800	410537750	9560	9560	9560	9560	0
424	20231219	122700	410537750	9560	9560	9560	9560	0
425	20231219	122600	410537750	9560	9560	9560	9560	0
426	20231219	122500	410537750	9560	9560	9560	9560	175
427	20231219	122400	408864750	9550	9550	9550	9550	0
428	20231219	122300	408864750	9550	9550	9550	9550	0
429	20231219	122200	408864750	9550	9550	9550	9550	32
430	20231219	122100	408559150	9550	9550	9550	9550	1500
431	20231219	122000	394234150	9560	9560	9560	9560	0
432	20231219	121900	394234150	9560	9560	9560	9560	10
433	20231219	121800	394138550	9560	9560	9560	9560	31
434	20231219	121700	393842190	9560	9560	9560	9560	10
435	20231219	121600	393746590	9560	9560	9560	9560	0
436	20231219	121500	393746590	9560	9560	9560	9560	137
437	20231219	121400	392436870	9560	9560	9560	9560	312
438	20231219	121300	389454150	9550	9550	9550	9550	10
439	20231219	121200	389358650	9550	9550	9550	9550	11
440	20231219	121100	389253600	9550	9550	9550	9550	0
441	20231219	121000	389253600	9550	9550	9550	9550	19
442	20231219	120900	389072150	9550	9550	9550	9550	483
443	20231219	120800	384459500	9550	9550	9550	9550	0
444	20231219	120700	384459500	9550	9550	9550	9550	199
445	20231219	120600	382559050	9550	9550	9550	9550	253
446	20231219	120500	380142900	9560	9560	9560	9560	507
447	20231219	120400	375295980	9560	9560	9560	9560	0
448	20231219	120300	375295980	9560	9560	9560	9560	100
449	20231219	120200	374339980	9560	9560	9560	9560	0
450	20231219	120100	374339980	9560	9570	9570	9560	12
451	20231219	120000	374225250	9570	9570	9570	9570	30
452	20231219	115900	373938150	9570	9570	9570	9570	0
453	20231219	115800	373938150	9570	9560	9570	9560	10
454	20231219	115700	373842510	9560	9570	9570	9560	104
455	20231219	115600	372847270	9570	9570	9570	9570	11
456	20231219	115500	372742000	9570	9570	9570	9570	1
457	20231219	115400	372732430	9560	9560	9560	9560	770
458	20231219	115300	365371230	9570	9580	9580	9570	856
459	20231219	115200	357179290	9570	9570	9570	9570	500
460	20231219	115100	352394290	9570	9570	9570	9570	0
461	20231219	115000	352394290	9570	9570	9570	9570	0
462	20231219	114900	352394290	9570	9570	9570	9570	50
463	20231219	114800	351915790	9590	9590	9590	9590	3
464	20231219	114700	351887020	9590	9590	9590	9590	0
465	20231219	114600	351887020	9590	9590	9590	9590	0
466	20231219	114500	351887020	9590	9590	9590	9590	5
467	20231219	114400	351839070	9570	9570	9570	9570	0
468	20231219	114300	351839070	9570	9580	9580	9570	706
469	20231219	114200	345077650	9580	9580	9580	9580	0
470	20231219	114100	345077650	9580	9580	9580	9580	0
471	20231219	114000	345077650	9580	9580	9580	9580	0
472	20231219	113900	345077650	9580	9580	9580	9580	210
473	20231219	113800	343065850	9580	9580	9580	9580	550
474	20231219	113700	337796850	9580	9580	9580	9580	59
475	20231219	113600	337231630	9580	9580	9580	9580	0
476	20231219	113500	337231630	9580	9580	9580	9580	100
477	20231219	113400	336273630	9580	9580	9580	9580	24
478	20231219	113300	336043710	9580	9590	9590	9580	50
479	20231219	113200	335564310	9590	9590	9590	9590	0
480	20231219	113100	335564310	9590	9580	9590	9580	11
481	20231219	113000	335458920	9580	9580	9580	9580	7
482	20231219	112900	335391860	9580	9600	9600	9580	132
483	20231219	112800	334124780	9590	9600	9600	9590	124
484	20231219	112700	332935380	9600	9600	9600	9590	1441
485	20231219	112600	319102310	9590	9590	9590	9590	11
486	20231219	112500	318996820	9590	9590	9590	9590	477
487	20231219	112400	314422390	9580	9570	9580	9570	536
488	20231219	112300	309288080	9570	9570	9570	9570	110
489	20231219	112200	308235380	9570	9560	9570	9560	2
490	20231219	112100	308216250	9570	9570	9570	9570	120
491	20231219	112000	307067850	9560	9560	9560	9560	0
492	20231219	111900	307067850	9560	9560	9560	9560	10
493	20231219	111800	306972250	9570	9570	9570	9570	105
494	20231219	111700	305967400	9580	9580	9580	9580	11
495	20231219	111600	305862020	9580	9580	9590	9570	150
496	20231219	111500	304424040	9580	9580	9580	9580	0
497	20231219	111400	304424040	9580	9580	9580	9580	1
498	20231219	111300	304414460	9580	9570	9580	9570	112
499	20231219	111200	303342000	9580	9580	9580	9580	2
500	20231219	111100	303322840	9580	9580	9600	9580	6288
501	20231219	111000	243060810	9570	9580	9580	9570	123
502	20231219	110900	241883690	9580	9560	9580	9560	41
503	20231219	110800	241491320	9570	9560	9570	9560	504
504	20231219	110700	236670040	9570	9560	9570	9560	220
505	20231219	110600	234565640	9560	9560	9560	9560	424
506	20231219	110500	230512200	9560	9560	9560	9560	0
507	20231219	110400	230512200	9560	9560	9560	9560	0
508	20231219	110300	230512200	9560	9570	9570	9560	412
509	20231219	110200	226570110	9570	9570	9570	9570	351
510	20231219	110100	223211040	9570	9570	9580	9570	221
511	20231219	110000	221094040	9570	9570	9570	9570	176
512	20231219	105900	219409720	9570	9570	9570	9570	555
513	20231219	105800	214098370	9570	9570	9570	9570	8
514	20231219	105700	214021810	9570	9580	9580	9570	240
515	20231219	105600	211723010	9570	9570	9570	9570	5
516	20231219	105500	211675160	9570	9580	9580	9570	11
517	20231219	105400	211569880	9580	9580	9580	9580	2
518	20231219	105300	211550720	9580	9580	9580	9580	1
519	20231219	105200	211541140	9570	9570	9570	9570	72
520	20231219	105100	210852100	9580	9580	9580	9580	51
521	20231219	105000	210363520	9580	9580	9580	9580	2
522	20231219	104900	210344360	9570	9570	9570	9570	0
523	20231219	104800	210344360	9570	9570	9570	9570	10
524	20231219	104700	210248660	9580	9580	9580	9570	37
525	20231219	104600	209894330	9580	9570	9580	9570	11
526	20231219	104500	209788960	9580	9580	9580	9580	507
527	20231219	104400	204931900	9570	9570	9570	9570	1
528	20231219	104300	204922330	9570	9570	9570	9570	501
529	20231219	104200	200127760	9570	9540	9570	9540	231
530	20231219	104100	197918180	9560	9560	9560	9560	1
531	20231219	104000	197908620	9520	9520	9520	9520	1
532	20231219	103900	197899100	9520	9550	9550	9520	399
533	20231219	103800	194096990	9560	9560	9560	9560	0
534	20231219	103700	194096990	9560	9560	9560	9560	1
535	20231219	103600	194087430	9560	9560	9560	9560	138
536	20231219	103500	192768150	9550	9550	9550	9550	0
537	20231219	103400	192768150	9550	9550	9550	9550	35
538	20231219	103300	192433900	9560	9560	9560	9560	0
539	20231219	103200	192433900	9560	9560	9560	9560	206
540	20231219	103100	190464540	9560	9560	9560	9560	0
541	20231219	103000	190464540	9560	9560	9560	9560	1
542	20231219	102900	190454980	9560	9560	9560	9560	0
543	20231219	102800	190454980	9560	9560	9560	9560	86
544	20231219	102700	189632820	9570	9570	9570	9570	0
545	20231219	102600	189632820	9570	9570	9570	9570	0
546	20231219	102500	189632820	9570	9570	9570	9570	0
547	20231219	102400	189632820	9570	9570	9570	9570	199
548	20231219	102300	187728390	9570	9560	9570	9560	269
549	20231219	102200	185155060	9560	9560	9560	9560	1
550	20231219	102100	185145500	9560	9560	9560	9560	0
551	20231219	102000	185145500	9560	9560	9560	9560	2
552	20231219	101900	185126380	9570	9570	9570	9570	0
553	20231219	101800	185126380	9570	9570	9570	9570	0
554	20231219	101700	185126380	9570	9570	9570	9570	2
555	20231219	101600	185107240	9570	9570	9570	9570	3
556	20231219	101500	185078530	9570	9570	9570	9570	171
557	20231219	101400	183442060	9570	9570	9570	9570	340
558	20231219	101300	180188260	9570	9550	9570	9510	2595
559	20231219	101200	155420990	9550	9550	9550	9550	10
560	20231219	101100	155325490	9550	9550	9550	9550	1
561	20231219	101000	155315940	9560	9560	9560	9560	32
562	20231219	100900	155010020	9570	9570	9570	9570	11
563	20231219	100800	154904750	9570	9560	9570	9560	65
564	20231219	100700	154283250	9560	9560	9560	9560	1
565	20231219	100600	154273690	9570	9570	9570	9570	0
566	20231219	100500	154273690	9570	9570	9570	9570	0
567	20231219	100400	154273690	9570	9550	9570	9550	634
568	20231219	100300	148211660	9550	9550	9550	9550	279
569	20231219	100200	145547210	9560	9550	9560	9550	85
570	20231219	100100	144735160	9560	9560	9560	9560	10
571	20231219	100000	144639560	9550	9560	9560	9550	201
572	20231219	095900	142718010	9560	9560	9560	9560	1132
573	20231219	095800	131896090	9560	9550	9560	9550	42
574	20231219	095700	131494980	9560	9560	9560	9560	134
575	20231219	095600	130213940	9570	9570	9570	9570	27
576	20231219	095500	129955550	9570	9570	9570	9570	0
577	20231219	095400	129955550	9570	9550	9570	9550	1345
578	20231219	095300	117093900	9550	9570	9570	9550	31
579	20231219	095200	116797830	9550	9550	9550	9550	1
580	20231219	095100	116788280	9570	9570	9570	9570	370
581	20231219	095000	113247380	9570	9560	9570	9560	88
582	20231219	094900	112405600	9570	9560	9570	9550	1466
583	20231219	094800	98393880	9550	9550	9550	9550	21
584	20231219	094700	98193330	9550	9550	9550	9550	68
585	20231219	094600	97543930	9540	9540	9540	9540	22
586	20231219	094500	97334050	9550	9550	9550	9550	15
587	20231219	094400	97190800	9550	9550	9550	9550	22
588	20231219	094300	96980700	9560	9540	9560	9540	15
589	20231219	094200	96837580	9560	9540	9560	9540	634
590	20231219	094100	90783870	9540	9540	9540	9540	0
591	20231219	094000	90783870	9540	9540	9540	9540	158
592	20231219	093900	89276550	9540	9540	9540	9520	19
593	20231219	093800	89095490	9540	9530	9540	9520	238
594	20231219	093700	86829550	9540	9540	9540	9540	16
595	20231219	093600	86676910	9540	9540	9540	9540	8
596	20231219	093500	86600590	9520	9520	9520	9520	5
597	20231219	093400	86552990	9520	9520	9520	9520	204
598	20231219	093300	84610910	9520	9530	9530	9520	163
599	20231219	093200	83059140	9530	9530	9530	9530	7
600	20231219	093100	82992430	9520	9520	9520	9520	67
601	20231219	093000	82354590	9520	9520	9520	9520	437
602	20231219	092900	78194350	9520	9530	9530	9520	8
603	20231219	092800	78118130	9520	9530	9530	9520	12
604	20231219	092700	78003880	9520	9520	9520	9520	219
605	20231219	092600	75919000	9520	9520	9520	9520	19
606	20231219	092500	75738120	9520	9520	9520	9520	52
607	20231219	092400	75243080	9520	9510	9520	9510	208
608	20231219	092300	73263920	9510	9520	9520	9510	113
609	20231219	092200	72189150	9520	9520	9520	9520	60
610	20231219	092100	71617950	9520	9520	9520	9520	133
611	20231219	092000	70351790	9520	9530	9530	9520	121
612	20231219	091900	69198870	9530	9530	9530	9530	67
613	20231219	091800	68560360	9530	9530	9530	9530	54
614	20231219	091700	68045740	9510	9510	9520	9510	294
615	20231219	091600	65248800	9520	9520	9530	9520	242
616	20231219	091500	62944950	9520	9520	9520	9520	217
617	20231219	091400	60879110	9520	9530	9530	9520	71
618	20231219	091300	60203140	9530	9530	9530	9530	48
619	20231219	091200	59745700	9540	9560	9560	9540	213
620	20231219	091100	57713540	9560	9560	9560	9560	52
621	20231219	091000	57216420	9560	9560	9560	9530	3
622	20231219	090900	57187770	9560	9580	9580	9560	615
623	20231219	090800	51300440	9570	9570	9580	9560	913
624	20231219	090700	42562260	9570	9560	9570	9520	1192
625	20231219	090600	31171990	9560	9560	9560	9540	166
626	20231219	090500	29585090	9580	9530	9590	9530	548
627	20231219	090400	24346870	9530	9510	9530	9510	108
628	20231219	090300	23318130	9510	9500	9510	9500	100
629	20231219	090200	22367140	9590	9500	9590	9500	2027
630	20231219	090100	3017260	9500	9470	9500	9470	6
631	20231219	090000	2960410	9450	9520	9520	9450	312