KissMeData/082640/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195000	520567870	4355	4355	4355	4355	3238
3	20231221	194900	520567870	4355	4355	4355	4355	0
4	20231221	194800	520567870	4355	4355	4355	4355	0
5	20231221	194700	520567870	4355	4355	4355	4355	0
6	20231221	194600	520567870	4355	4355	4355	4355	0
7	20231221	194500	520567870	4355	4355	4355	4355	0
8	20231221	194400	520567870	4355	4355	4355	4355	0
9	20231221	194300	520567870	4355	4355	4355	4355	0
10	20231221	194200	520567870	4355	4355	4355	4355	0
11	20231221	194100	520567870	4355	4355	4355	4355	0
12	20231221	194000	520567870	4355	4355	4355	4355	0
13	20231221	193900	520567870	4355	4355	4355	4355	0
14	20231221	193800	520567870	4355	4355	4355	4355	0
15	20231221	193700	520567870	4355	4355	4355	4355	0
16	20231221	193600	520567870	4355	4355	4355	4355	0
17	20231221	193500	520567870	4355	4355	4355	4355	0
18	20231221	193400	520567870	4355	4355	4355	4355	0
19	20231221	193300	520567870	4355	4355	4355	4355	0
20	20231221	193200	520567870	4355	4355	4355	4355	0
21	20231221	193100	520567870	4355	4355	4355	4355	0
22	20231221	193000	520567870	4355	4355	4355	4355	0
23	20231221	192900	520567870	4355	4355	4355	4355	0
24	20231221	192800	520567870	4355	4355	4355	4355	0
25	20231221	192700	520567870	4355	4355	4355	4355	0
26	20231221	192600	520567870	4355	4355	4355	4355	0
27	20231221	192500	520567870	4355	4355	4355	4355	0
28	20231221	192400	520567870	4355	4355	4355	4355	0
29	20231221	192300	520567870	4355	4355	4355	4355	0
30	20231221	192200	520567870	4355	4355	4355	4355	0
31	20231221	192100	520567870	4355	4355	4355	4355	0
32	20231221	192000	520567870	4355	4355	4355	4355	3238
33	20231221	191900	520567870	4355	4355	4355	4355	0
34	20231221	191800	520567870	4355	4355	4355	4355	0
35	20231221	191700	520567870	4355	4355	4355	4355	0
36	20231221	191600	520567870	4355	4355	4355	4355	0
37	20231221	191500	520567870	4355	4355	4355	4355	0
38	20231221	191400	520567870	4355	4355	4355	4355	0
39	20231221	191300	520567870	4355	4355	4355	4355	0
40	20231221	191200	520567870	4355	4355	4355	4355	0
41	20231221	191100	520567870	4355	4355	4355	4355	0
42	20231221	191000	520567870	4355	4355	4355	4355	0
43	20231221	190900	520567870	4355	4355	4355	4355	0
44	20231221	190800	520567870	4355	4355	4355	4355	0
45	20231221	190700	520567870	4355	4355	4355	4355	0
46	20231221	190600	520567870	4355	4355	4355	4355	0
47	20231221	190500	520567870	4355	4355	4355	4355	0
48	20231221	190400	520567870	4355	4355	4355	4355	0
49	20231221	190300	520567870	4355	4355	4355	4355	0
50	20231221	190200	520567870	4355	4355	4355	4355	0
51	20231221	190100	520567870	4355	4355	4355	4355	0
52	20231221	190000	520567870	4355	4355	4355	4355	0
53	20231221	185900	520567870	4355	4355	4355	4355	0
54	20231221	185800	520567870	4355	4355	4355	4355	0
55	20231221	185700	520567870	4355	4355	4355	4355	0
56	20231221	185600	520567870	4355	4355	4355	4355	0
57	20231221	185500	520567870	4355	4355	4355	4355	0
58	20231221	185400	520567870	4355	4355	4355	4355	0
59	20231221	185300	520567870	4355	4355	4355	4355	0
60	20231221	185200	520567870	4355	4355	4355	4355	0
61	20231221	185100	520567870	4355	4355	4355	4355	0
62	20231221	185000	520567870	4355	4355	4355	4355	3238
63	20231221	184900	520567870	4355	4355	4355	4355	0
64	20231221	184800	520567870	4355	4355	4355	4355	0
65	20231221	184700	520567870	4355	4355	4355	4355	0
66	20231221	184600	520567870	4355	4355	4355	4355	0
67	20231221	184500	520567870	4355	4355	4355	4355	0
68	20231221	184400	520567870	4355	4355	4355	4355	0
69	20231221	184300	520567870	4355	4355	4355	4355	0
70	20231221	184200	520567870	4355	4355	4355	4355	0
71	20231221	184100	520567870	4355	4355	4355	4355	0
72	20231221	184000	520567870	4355	4355	4355	4355	0
73	20231221	183900	520567870	4355	4355	4355	4355	0
74	20231221	183800	520567870	4355	4355	4355	4355	0
75	20231221	183700	520567870	4355	4355	4355	4355	0
76	20231221	183600	520567870	4355	4355	4355	4355	0
77	20231221	183500	520567870	4355	4355	4355	4355	0
78	20231221	183400	520567870	4355	4355	4355	4355	0
79	20231221	183300	520567870	4355	4355	4355	4355	0
80	20231221	183200	520567870	4355	4355	4355	4355	0
81	20231221	183100	520567870	4355	4355	4355	4355	0
82	20231221	183000	520567870	4355	4355	4355	4355	0
83	20231221	182900	520567870	4355	4355	4355	4355	0
84	20231221	182800	520567870	4355	4355	4355	4355	0
85	20231221	182700	520567870	4355	4355	4355	4355	0
86	20231221	182600	520567870	4355	4355	4355	4355	0
87	20231221	182500	520567870	4355	4355	4355	4355	0
88	20231221	182400	520567870	4355	4355	4355	4355	0
89	20231221	182300	520567870	4355	4355	4355	4355	0
90	20231221	182200	520567870	4355	4355	4355	4355	0
91	20231221	182100	520567870	4355	4355	4355	4355	0
92	20231221	182000	520567870	4355	4355	4355	4355	3238
93	20231221	181900	520567870	4355	4355	4355	4355	0
94	20231221	181800	520567870	4355	4355	4355	4355	0
95	20231221	181700	520567870	4355	4355	4355	4355	0
96	20231221	181600	520567870	4355	4355	4355	4355	0
97	20231221	181500	520567870	4355	4355	4355	4355	0
98	20231221	181400	520567870	4355	4355	4355	4355	0
99	20231221	181300	520567870	4355	4355	4355	4355	0
100	20231221	181200	520567870	4355	4355	4355	4355	0
101	20231221	181100	520567870	4355	4355	4355	4355	0
102	20231221	181000	520567870	4355	4355	4355	4355	0
103	20231221	180900	520567870	4355	4355	4355	4355	0
104	20231221	180800	520567870	4355	4355	4355	4355	0
105	20231221	180700	520567870	4355	4355	4355	4355	0
106	20231221	180600	520567870	4355	4355	4355	4355	0
107	20231221	180500	520567870	4355	4355	4355	4355	0
108	20231221	180400	520567870	4355	4355	4355	4355	0
109	20231221	180300	520567870	4355	4355	4355	4355	0
110	20231221	180200	520567870	4355	4355	4355	4355	0
111	20231221	180100	520567870	4355	4355	4355	4355	0
112	20231221	180000	520567870	4355	4355	4355	4355	0
113	20231221	175900	520567870	4355	4355	4355	4355	0
114	20231221	175800	520567870	4355	4355	4355	4355	0
115	20231221	175700	520567870	4355	4355	4355	4355	0
116	20231221	175600	520567870	4355	4355	4355	4355	0
117	20231221	175500	520567870	4355	4355	4355	4355	0
118	20231221	175400	520567870	4355	4355	4355	4355	0
119	20231221	175300	520567870	4355	4355	4355	4355	0
120	20231221	175200	520567870	4355	4355	4355	4355	0
121	20231221	175100	520567870	4355	4355	4355	4355	0
122	20231221	175000	520567870	4355	4355	4355	4355	3238
123	20231221	174900	520567870	4355	4355	4355	4355	0
124	20231221	174800	520567870	4355	4355	4355	4355	0
125	20231221	174700	520567870	4355	4355	4355	4355	0
126	20231221	174600	520567870	4355	4355	4355	4355	0
127	20231221	174500	520567870	4355	4355	4355	4355	0
128	20231221	174400	520567870	4355	4355	4355	4355	0
129	20231221	174300	520567870	4355	4355	4355	4355	0
130	20231221	174200	520567870	4355	4355	4355	4355	0
131	20231221	174100	520567870	4355	4355	4355	4355	0
132	20231221	174000	520567870	4355	4355	4355	4355	0
133	20231221	173900	520567870	4355	4355	4355	4355	0
134	20231221	173800	520567870	4355	4355	4355	4355	0
135	20231221	173700	520567870	4355	4355	4355	4355	0
136	20231221	173600	520567870	4355	4355	4355	4355	0
137	20231221	173500	520567870	4355	4355	4355	4355	0
138	20231221	173400	520567870	4355	4355	4355	4355	0
139	20231221	173300	520567870	4355	4355	4355	4355	0
140	20231221	173200	520567870	4355	4355	4355	4355	0
141	20231221	173100	520567870	4355	4355	4355	4355	0
142	20231221	173000	520567870	4355	4355	4355	4355	0
143	20231221	172900	520567870	4355	4355	4355	4355	0
144	20231221	172800	520567870	4355	4355	4355	4355	0
145	20231221	172700	520567870	4355	4355	4355	4355	0
146	20231221	172600	520567870	4355	4355	4355	4355	0
147	20231221	172500	520567870	4355	4355	4355	4355	0
148	20231221	172400	520567870	4355	4355	4355	4355	0
149	20231221	172300	520567870	4355	4355	4355	4355	0
150	20231221	172200	520567870	4355	4355	4355	4355	0
151	20231221	172100	520567870	4355	4355	4355	4355	0
152	20231221	172000	520567870	4355	4355	4355	4355	3238
153	20231221	171900	520567870	4355	4355	4355	4355	0
154	20231221	171800	520567870	4355	4355	4355	4355	0
155	20231221	171700	520567870	4355	4355	4355	4355	0
156	20231221	171600	520567870	4355	4355	4355	4355	0
157	20231221	171500	520567870	4355	4355	4355	4355	0
158	20231221	171400	520567870	4355	4355	4355	4355	0
159	20231221	171300	520567870	4355	4355	4355	4355	0
160	20231221	171200	520567870	4355	4355	4355	4355	0
161	20231221	171100	520567870	4355	4355	4355	4355	0
162	20231221	171000	520567870	4355	4355	4355	4355	0
163	20231221	170900	520567870	4355	4355	4355	4355	0
164	20231221	170800	520567870	4355	4355	4355	4355	0
165	20231221	170700	520567870	4355	4355	4355	4355	0
166	20231221	170600	520567870	4355	4355	4355	4355	0
167	20231221	170500	520567870	4355	4355	4355	4355	0
168	20231221	170400	520567870	4355	4355	4355	4355	0
169	20231221	170300	520567870	4355	4355	4355	4355	0
170	20231221	170200	520567870	4355	4355	4355	4355	0
171	20231221	170100	520567870	4355	4355	4355	4355	0
172	20231221	170000	520567870	4355	4355	4355	4355	0
173	20231221	165900	520567870	4355	4355	4355	4355	0
174	20231221	165800	520567870	4355	4355	4355	4355	0
175	20231221	165700	520567870	4355	4355	4355	4355	0
176	20231221	165600	520567870	4355	4355	4355	4355	0
177	20231221	165500	520567870	4355	4355	4355	4355	0
178	20231221	165400	520567870	4355	4355	4355	4355	0
179	20231221	165300	520567870	4355	4355	4355	4355	0
180	20231221	165200	520567870	4355	4355	4355	4355	0
181	20231221	165100	520567870	4355	4355	4355	4355	0
182	20231221	165000	520567870	4355	4355	4355	4355	3238
183	20231221	164900	520567870	4355	4355	4355	4355	0
184	20231221	164800	520567870	4355	4355	4355	4355	0
185	20231221	164700	520567870	4355	4355	4355	4355	0
186	20231221	164600	520567870	4355	4355	4355	4355	0
187	20231221	164500	520567870	4355	4355	4355	4355	0
188	20231221	164400	520567870	4355	4355	4355	4355	0
189	20231221	164300	520567870	4355	4355	4355	4355	0
190	20231221	164200	520567870	4355	4355	4355	4355	0
191	20231221	164100	520567870	4355	4355	4355	4355	0
192	20231221	164000	520567870	4355	4355	4355	4355	0
193	20231221	163900	520567870	4355	4355	4355	4355	0
194	20231221	163800	520567870	4355	4355	4355	4355	0
195	20231221	163700	520567870	4355	4355	4355	4355	0
196	20231221	163600	520567870	4355	4355	4355	4355	0
197	20231221	163500	520567870	4355	4355	4355	4355	0
198	20231221	163400	520567870	4355	4355	4355	4355	0
199	20231221	163300	520567870	4355	4355	4355	4355	0
200	20231221	163200	520567870	4355	4355	4355	4355	0
201	20231221	163100	520567870	4355	4355	4355	4355	0
202	20231221	163000	520567870	4355	4355	4355	4355	0
203	20231221	162900	520567870	4355	4355	4355	4355	0
204	20231221	162800	520567870	4355	4355	4355	4355	0
205	20231221	162700	520567870	4355	4355	4355	4355	0
206	20231221	162600	520567870	4355	4355	4355	4355	0
207	20231221	162500	520567870	4355	4355	4355	4355	0
208	20231221	162400	520567870	4355	4355	4355	4355	0
209	20231221	162300	520567870	4355	4355	4355	4355	0
210	20231221	162200	520567870	4355	4355	4355	4355	0
211	20231221	162100	520567870	4355	4355	4355	4355	0
212	20231221	162000	520567870	4355	4355	4355	4355	3238
213	20231221	161900	520567870	4355	4355	4355	4355	0
214	20231221	161800	520567870	4355	4355	4355	4355	0
215	20231221	161700	520567870	4355	4355	4355	4355	0
216	20231221	161600	520567870	4355	4355	4355	4355	0
217	20231221	161500	520567870	4355	4355	4355	4355	0
218	20231221	161400	520567870	4355	4355	4355	4355	0
219	20231221	161300	520567870	4355	4355	4355	4355	0
220	20231221	161200	520567870	4355	4355	4355	4355	0
221	20231221	161100	520567870	4355	4355	4355	4355	0
222	20231221	161000	520567870	4355	4355	4355	4355	0
223	20231221	160900	520567870	4355	4355	4355	4355	0
224	20231221	160800	520567870	4355	4355	4355	4355	0
225	20231221	160700	520567870	4355	4355	4355	4355	0
226	20231221	160600	520567870	4355	4355	4355	4355	0
227	20231221	160500	520567870	4355	4355	4355	4355	0
228	20231221	160400	520567870	4355	4355	4355	4355	0
229	20231221	160300	520567870	4355	4355	4355	4355	0
230	20231221	160200	520567870	4355	4355	4355	4355	0
231	20231221	160100	520567870	4355	4355	4355	4355	0
232	20231221	160000	520567870	4355	4355	4355	4355	0
233	20231221	155900	520567870	4355	4355	4355	4355	0
234	20231221	155800	520567870	4355	4355	4355	4355	0
235	20231221	155700	520567870	4355	4355	4355	4355	0
236	20231221	155600	520567870	4355	4355	4355	4355	0
237	20231221	155500	520567870	4355	4355	4355	4355	0
238	20231221	155400	520567870	4355	4355	4355	4355	0
239	20231221	155300	520567870	4355	4355	4355	4355	0
240	20231221	155200	520567870	4355	4355	4355	4355	0
241	20231221	155100	520567870	4355	4355	4355	4355	0
242	20231221	155000	520567870	4355	4355	4355	4355	3238
243	20231221	154900	520567870	4355	4355	4355	4355	0
244	20231221	154800	520567870	4355	4355	4355	4355	0
245	20231221	154700	520567870	4355	4355	4355	4355	0
246	20231221	154600	520567870	4355	4355	4355	4355	0
247	20231221	154500	520567870	4355	4355	4355	4355	0
248	20231221	154400	520567870	4355	4355	4355	4355	0
249	20231221	154300	520567870	4355	4355	4355	4355	0
250	20231221	154200	520567870	4355	4355	4355	4355	0
251	20231221	154100	520567870	4355	4355	4355	4355	0
252	20231221	154000	520567870	4355	4355	4355	4355	0
253	20231221	153900	520567870	4355	4355	4355	4355	0
254	20231221	153800	520567870	4355	4355	4355	4355	0
255	20231221	153700	520567870	4355	4355	4355	4355	0
256	20231221	153600	520567870	4355	4355	4355	4355	0
257	20231221	153500	520567870	4355	4355	4355	4355	0
258	20231221	153400	520567870	4355	4355	4355	4355	0
259	20231221	153300	520567870	4355	4355	4355	4355	0
260	20231221	153200	520567870	4355	4355	4355	4355	0
261	20231221	153100	520567870	4355	4355	4355	4355	0
262	20231221	153000	520567870	4355	4355	4355	4355	3238
263	20231221	152900	506466380	4355	4355	4355	4355	0
264	20231221	152800	506466380	4355	4355	4355	4355	0
265	20231221	152700	506466380	4355	4355	4355	4355	0
266	20231221	152600	506466380	4355	4355	4355	4355	0
267	20231221	152500	506466380	4355	4355	4355	4355	0
268	20231221	152400	506466380	4355	4355	4355	4355	0
269	20231221	152300	506466380	4355	4355	4355	4355	0
270	20231221	152200	506466380	4355	4355	4355	4355	0
271	20231221	152100	506466380	4355	4355	4355	4355	0
272	20231221	152000	506466380	4355	4355	4355	4355	0
273	20231221	151900	506466380	4355	4360	4360	4355	1555
274	20231221	151800	499694100	4360	4355	4360	4355	73
275	20231221	151700	499375970	4355	4355	4355	4355	4
276	20231221	151600	499358550	4360	4355	4360	4355	560
277	20231221	151500	496919745	4360	4360	4360	4355	75
278	20231221	151400	496592935	4355	4350	4355	4350	410
279	20231221	151300	494807500	4355	4355	4355	4355	300
280	20231221	151200	493501000	4350	4355	4355	4350	55
281	20231221	151100	493261590	4350	4355	4355	4350	41
282	20231221	151000	493083150	4355	4355	4355	4355	112
283	20231221	150900	492595390	4355	4355	4355	4355	235
284	20231221	150800	491571965	4355	4355	4355	4350	54
285	20231221	150700	491336920	4350	4350	4350	4350	23
286	20231221	150600	491236870	4350	4350	4350	4350	0
287	20231221	150500	491236870	4350	4350	4350	4350	23
288	20231221	150400	491136820	4350	4350	4355	4350	771
289	20231221	150300	487780970	4350	4350	4350	4350	23
290	20231221	150200	487680920	4350	4350	4350	4350	0
291	20231221	150100	487680920	4350	4350	4350	4350	23
292	20231221	150000	487580870	4350	4350	4350	4350	103
293	20231221	145900	487132820	4350	4350	4350	4350	195
294	20231221	145800	486284570	4355	4355	4355	4355	54
295	20231221	145700	486049400	4350	4350	4350	4350	62
296	20231221	145600	485779700	4350	4350	4350	4350	84
297	20231221	145500	485414300	4350	4345	4350	4345	626
298	20231221	145400	482691770	4345	4345	4345	4345	86
299	20231221	145300	482318100	4350	4345	4350	4345	179
300	20231221	145200	481540015	4345	4345	4350	4345	296
301	20231221	145100	480253770	4345	4350	4350	4345	89
302	20231221	145000	479866815	4345	4350	4350	4345	38
303	20231221	144900	479701630	4345	4345	4350	4345	134
304	20231221	144800	479119335	4345	4345	4350	4345	220
305	20231221	144700	478163315	4345	4345	4345	4345	39
306	20231221	144600	477993860	4345	4350	4350	4345	240
307	20231221	144500	476949975	4350	4350	4350	4350	143
308	20231221	144400	476327925	4350	4350	4350	4350	110
309	20231221	144300	475849425	4350	4350	4350	4350	124
310	20231221	144200	475310025	4350	4350	4350	4350	169
311	20231221	144100	474574875	4345	4345	4350	4345	301
312	20231221	144000	473267020	4350	4345	4350	4345	68
313	20231221	143900	472971415	4345	4345	4345	4345	23
314	20231221	143800	472871480	4345	4350	4350	4345	499
315	20231221	143700	470701505	4345	4350	4350	4345	960
316	20231221	143600	466525880	4350	4350	4350	4350	40
317	20231221	143500	466351880	4350	4350	4350	4350	23
318	20231221	143400	466251830	4350	4350	4350	4350	156
319	20231221	143300	465573230	4350	4355	4355	4350	154
320	20231221	143200	464903305	4350	4350	4350	4350	93
321	20231221	143100	464498755	4350	4350	4350	4350	23
322	20231221	143000	464398705	4350	4350	4350	4350	282
323	20231221	142900	463172005	4350	4350	4350	4350	0
324	20231221	142800	463172005	4350	4355	4355	4350	101
325	20231221	142700	462732465	4350	4350	4350	4350	123
326	20231221	142600	462197415	4355	4350	4355	4350	417
327	20231221	142500	460382440	4350	4350	4350	4350	0
328	20231221	142400	460382440	4350	4350	4350	4350	63
329	20231221	142300	460108390	4350	4350	4350	4350	75
330	20231221	142200	459782140	4350	4355	4365	4350	189
331	20231221	142100	458959105	4365	4350	4365	4350	480
332	20231221	142000	456864505	4365	4355	4365	4355	164
333	20231221	141900	456150080	4360	4350	4360	4350	270
334	20231221	141800	454975200	4360	4355	4360	4355	80
335	20231221	141700	454626755	4350	4360	4360	4350	42
336	20231221	141600	454444035	4360	4350	4360	4350	123
337	20231221	141500	453908460	4350	4350	4360	4350	264
338	20231221	141400	452759295	4355	4360	4360	4355	114
339	20231221	141300	452262325	4360	4360	4360	4350	590
340	20231221	141200	449690660	4365	4350	4365	4345	412
341	20231221	141100	447894740	4350	4350	4350	4350	498
342	20231221	141000	445728440	4345	4345	4345	4345	23
343	20231221	140900	445628505	4345	4345	4345	4345	163
344	20231221	140800	444920270	4345	4345	4350	4345	212
345	20231221	140700	443999010	4345	4350	4350	4345	539
346	20231221	140600	441654555	4350	4350	4350	4350	5
347	20231221	140500	441632805	4345	4350	4350	4345	120
348	20231221	140400	441111285	4345	4345	4345	4345	189
349	20231221	140300	440290080	4350	4350	4350	4350	46
350	20231221	140200	440089980	4350	4345	4350	4345	65
351	20231221	140100	439807425	4345	4345	4345	4345	163
352	20231221	140000	439099190	4345	4345	4345	4345	112
353	20231221	135900	438612550	4350	4350	4350	4345	433
354	20231221	135800	436729500	4350	4345	4350	4345	130
355	20231221	135700	436164640	4345	4345	4345	4345	152
356	20231221	135600	435504200	4345	4350	4350	4345	57
357	20231221	135500	435256450	4345	4345	4345	4345	0
358	20231221	135400	435256450	4345	4345	4345	4345	125
359	20231221	135300	434713325	4345	4350	4350	4345	215
360	20231221	135200	433778825	4345	4350	4350	4345	50
361	20231221	135100	433561525	4345	4345	4345	4345	0
362	20231221	135000	433561525	4345	4350	4350	4345	279
363	20231221	134900	432348885	4350	4350	4350	4350	70
364	20231221	134800	432044385	4350	4350	4350	4350	40
365	20231221	134700	431870385	4350	4350	4350	4350	83
366	20231221	134600	431509335	4350	4350	4355	4350	655
367	20231221	134500	428659935	4350	4345	4350	4345	47
368	20231221	134400	428455685	4350	4350	4350	4350	0
369	20231221	134300	428455685	4350	4345	4350	4345	173
370	20231221	134200	427703990	4345	4350	4350	4345	90
371	20231221	134100	427312865	4345	4345	4345	4345	40
372	20231221	134000	427139065	4345	4345	4345	4345	56
373	20231221	133900	426895745	4345	4345	4345	4345	186
374	20231221	133800	426087575	4345	4345	4345	4345	0
375	20231221	133700	426087575	4345	4345	4345	4345	154
376	20231221	133600	425418445	4345	4340	4345	4340	189
377	20231221	133500	424598105	4340	4340	4340	4340	114
378	20231221	133400	424103345	4345	4345	4345	4345	366
379	20231221	133300	422513075	4345	4345	4345	4340	559
380	20231221	133200	420084425	4340	4340	4340	4340	209
381	20231221	133100	419177365	4340	4345	4345	4340	62
382	20231221	133000	418908170	4345	4345	4345	4345	511
383	20231221	132900	416687875	4340	4340	4340	4340	120
384	20231221	132800	416167075	4340	4340	4340	4340	143
385	20231221	132700	415546455	4340	4340	4340	4340	39
386	20231221	132600	415377195	4340	4340	4340	4340	40
387	20231221	132500	415203595	4345	4345	4345	4340	421
388	20231221	132400	413374625	4345	4345	4345	4345	115
389	20231221	132300	412874950	4345	4345	4345	4345	0
390	20231221	132200	412874950	4345	4345	4345	4345	39
391	20231221	132100	412705495	4345	4345	4345	4345	221
392	20231221	132000	411745250	4350	4345	4350	4345	59
393	20231221	131900	411488800	4350	4345	4350	4345	505
394	20231221	131800	409294550	4345	4345	4345	4345	120
395	20231221	131700	408773150	4350	4345	4350	4345	99
396	20231221	131600	408342875	4345	4350	4350	4345	283
397	20231221	131500	407113025	4350	4350	4350	4350	1
398	20231221	131400	407108675	4350	4345	4350	4345	274
399	20231221	131300	405918055	4345	4345	4345	4345	0
400	20231221	131200	405918055	4345	4345	4345	4345	40
401	20231221	131100	405744255	4350	4350	4350	4350	17
402	20231221	131000	405670305	4345	4345	4345	4345	245
403	20231221	130900	404605780	4345	4345	4345	4345	40
404	20231221	130800	404431980	4350	4350	4350	4350	89
405	20231221	130700	404044830	4345	4345	4345	4345	381
406	20231221	130600	402389385	4345	4345	4350	4345	155
407	20231221	130500	401715855	4350	4345	4350	4345	63
408	20231221	130400	401442005	4345	4345	4345	4345	0
409	20231221	130300	401442005	4345	4350	4350	4345	275
410	20231221	130200	400247125	4350	4350	4350	4350	50
411	20231221	130100	400029625	4345	4345	4345	4345	40
412	20231221	130000	399855825	4345	4345	4345	4345	267
413	20231221	125900	398695710	4350	4355	4355	4350	173
414	20231221	125800	397943155	4355	4355	4355	4355	5
415	20231221	125700	397921380	4350	4350	4350	4350	90
416	20231221	125600	397529880	4350	4350	4350	4345	142
417	20231221	125500	396912630	4345	4350	4350	4345	263
418	20231221	125400	395768955	4350	4350	4350	4350	0
419	20231221	125300	395768955	4350	4350	4350	4350	40
420	20231221	125200	395594955	4350	4355	4355	4345	334
421	20231221	125100	394142145	4355	4355	4355	4355	624
422	20231221	125000	391424625	4345	4345	4345	4345	39
423	20231221	124900	391255170	4350	4350	4350	4350	605
424	20231221	124800	388623420	4350	4350	4350	4350	190
425	20231221	124700	387796920	4350	4350	4350	4350	0
426	20231221	124600	387796920	4350	4355	4355	4350	40
427	20231221	124500	387622915	4355	4350	4355	4350	523
428	20231221	124400	385347615	4350	4350	4350	4350	109
429	20231221	124300	384873465	4350	4350	4350	4350	0
430	20231221	124200	384873465	4350	4350	4350	4350	39
431	20231221	124100	384703815	4350	4350	4350	4350	157
432	20231221	124000	384020865	4350	4350	4350	4350	40
433	20231221	123900	383846865	4360	4360	4360	4360	10
434	20231221	123800	383803265	4360	4350	4360	4350	407
435	20231221	123700	382032740	4345	4345	4345	4345	150
436	20231221	123600	381380990	4345	4345	4345	4345	49
437	20231221	123500	381168085	4345	4345	4345	4345	0
438	20231221	123400	381168085	4345	4345	4345	4345	202
439	20231221	123300	380290395	4345	4345	4345	4345	0
440	20231221	123200	380290395	4345	4350	4350	4345	3328
441	20231221	123100	365827825	4350	4345	4350	4345	179
442	20231221	123000	365049820	4345	4345	4345	4345	167
443	20231221	122900	364324205	4345	4345	4345	4345	40
444	20231221	122800	364150405	4350	4350	4350	4350	7768
445	20231221	122700	330359605	4350	4350	4350	4350	39
446	20231221	122600	330189955	4355	4355	4355	4355	1114
447	20231221	122500	325338485	4355	4355	4355	4355	40
448	20231221	122400	325164285	4360	4360	4360	4360	50
449	20231221	122300	324946285	4360	4355	4360	4355	447
450	20231221	122200	322998850	4360	4355	4360	4355	320
451	20231221	122100	321604750	4355	4355	4355	4355	227
452	20231221	122000	320616165	4355	4355	4355	4355	174
453	20231221	121900	319858395	4355	4355	4355	4355	114
454	20231221	121800	319361925	4355	4355	4355	4355	0
455	20231221	121700	319361925	4355	4355	4355	4355	40
456	20231221	121600	319187725	4355	4355	4355	4355	148
457	20231221	121500	318543185	4355	4360	4360	4355	644
458	20231221	121400	315735915	4355	4355	4355	4355	39
459	20231221	121300	315566070	4355	4355	4355	4355	0
460	20231221	121200	315566070	4355	4355	4355	4355	212
461	20231221	121100	314642810	4355	4355	4355	4355	64
462	20231221	121000	314364090	4355	4355	4355	4355	39
463	20231221	120900	314194245	4360	4360	4360	4360	503
464	20231221	120800	312001165	4360	4360	4360	4360	115
465	20231221	120700	311499765	4360	4360	4360	4360	0
466	20231221	120600	311499765	4360	4360	4360	4360	39
467	20231221	120500	311329725	4360	4360	4360	4360	231
468	20231221	120400	310322565	4360	4360	4365	4360	543
469	20231221	120300	307954645	4355	4355	4355	4355	0
470	20231221	120200	307954645	4355	4355	4355	4355	39
471	20231221	120100	307784800	4355	4355	4355	4355	214
472	20231221	120000	306852830	4355	4360	4360	4355	83
473	20231221	115900	306491150	4360	4360	4360	4360	230
474	20231221	115800	305488350	4355	4355	4355	4355	181
475	20231221	115700	304700095	4355	4355	4355	4355	135
476	20231221	115600	304112170	4355	4355	4355	4355	40
477	20231221	115500	303937970	4355	4355	4355	4355	39
478	20231221	115400	303768125	4355	4355	4355	4355	240
479	20231221	115300	302722925	4355	4355	4355	4355	40
480	20231221	115200	302548725	4355	4355	4355	4355	0
481	20231221	115100	302548725	4355	4360	4360	4355	52
482	20231221	115000	302322200	4360	4360	4360	4355	1311
483	20231221	114900	296606880	4355	4355	4355	4355	40
484	20231221	114800	296432680	4355	4355	4355	4355	0
485	20231221	114700	296432680	4355	4355	4355	4355	209
486	20231221	114600	295522485	4355	4355	4355	4355	75
487	20231221	114500	295195860	4355	4355	4355	4355	40
488	20231221	114400	295021660	4355	4355	4355	4355	0
489	20231221	114300	295021660	4355	4355	4355	4355	268
490	20231221	114200	293854520	4355	4355	4355	4355	0
491	20231221	114100	293854520	4355	4355	4355	4355	39
492	20231221	114000	293684675	4355	4355	4355	4355	54
493	20231221	113900	293449505	4355	4360	4360	4355	584
494	20231221	113800	290904185	4360	4360	4360	4360	7
495	20231221	113700	290873665	4355	4355	4355	4355	39
496	20231221	113600	290703820	4355	4355	4355	4355	283
497	20231221	113500	289471355	4355	4355	4355	4355	0
498	20231221	113400	289471355	4355	4355	4355	4355	39
499	20231221	113300	289301510	4355	4355	4355	4355	0
500	20231221	113200	289301510	4355	4355	4355	4355	277
501	20231221	113100	288095175	4355	4355	4355	4355	0
502	20231221	113000	288095175	4355	4360	4360	4355	89
503	20231221	112900	287707330	4360	4355	4360	4355	66
504	20231221	112800	287419840	4355	4355	4355	4355	189
505	20231221	112700	286596745	4355	4355	4355	4355	0
506	20231221	112600	286596745	4355	4355	4355	4355	39
507	20231221	112500	286426900	4355	4355	4360	4355	266
508	20231221	112400	285268355	4355	4360	4360	4355	42
509	20231221	112300	285085435	4355	4355	4355	4355	0
510	20231221	112200	285085435	4355	4355	4355	4355	39
511	20231221	112100	284915590	4355	4355	4355	4355	247
512	20231221	112000	283839905	4355	4355	4355	4355	40
513	20231221	111900	283665705	4355	4355	4355	4355	39
514	20231221	111800	283495860	4360	4360	4360	4360	284
515	20231221	111700	282257620	4360	4360	4360	4360	115
516	20231221	111600	281756220	4365	4365	4365	4365	50
517	20231221	111500	281537970	4365	4360	4365	4360	86
518	20231221	111400	281162775	4360	4360	4360	4360	157
519	20231221	111300	280478255	4370	4365	4370	4360	89
520	20231221	111200	280089905	4360	4360	4360	4360	251
521	20231221	111100	278995545	4355	4355	4355	4355	39
522	20231221	111000	278825700	4355	4355	4355	4355	205
523	20231221	110900	277932925	4355	4355	4355	4355	92
524	20231221	110800	277532265	4355	4355	4355	4355	0
525	20231221	110700	277532265	4355	4355	4360	4355	177
526	20231221	110600	276761415	4355	4360	4360	4355	269
527	20231221	110500	275588920	4355	4355	4355	4355	39
528	20231221	110400	275419075	4355	4355	4355	4355	84
529	20231221	110300	275053255	4355	4360	4360	4355	175
530	20231221	110200	274290805	4360	4360	4360	4360	0
531	20231221	110100	274290805	4360	4360	4365	4360	269
532	20231221	110000	273117520	4355	4355	4355	4355	212
533	20231221	105900	272194260	4355	4360	4360	4355	93
534	20231221	105800	271789155	4360	4355	4360	4355	77
535	20231221	105700	271453630	4360	4360	4360	4360	49
536	20231221	105600	271239990	4360	4355	4360	4355	286
537	20231221	105500	269994325	4355	4360	4360	4355	1110
538	20231221	105400	265159725	4355	4355	4355	4355	39
539	20231221	105300	264989880	4360	4360	4360	4360	1011
540	20231221	105200	260581920	4355	4355	4360	4355	282
541	20231221	105100	259353805	4360	4360	4360	4360	0
542	20231221	105000	259353805	4360	4360	4360	4360	1446
543	20231221	104900	253049245	4360	4360	4360	4360	75
544	20231221	104800	252722245	4360	4360	4360	4360	115
545	20231221	104700	252220845	4370	4370	4370	4370	47
546	20231221	104600	252015455	4360	4360	4360	4360	39
547	20231221	104500	251845415	4370	4360	4370	4360	192
548	20231221	104400	251008255	4360	4365	4380	4360	2040
549	20231221	104300	242077945	4360	4360	4360	4360	0
550	20231221	104200	242077945	4360	4365	4365	4360	145
551	20231221	104100	241445620	4360	4360	4360	4360	281
552	20231221	104000	240220460	4360	4360	4360	4360	0
553	20231221	103900	240220460	4360	4360	4360	4360	39
554	20231221	103800	240050420	4365	4360	4365	4360	131
555	20231221	103700	239479250	4360	4365	4365	4360	159
556	20231221	103600	238785590	4375	4365	4375	4365	51
557	20231221	103500	238562885	4370	4380	4380	4365	59
558	20231221	103400	238305240	4365	4360	4365	4360	283
559	20231221	103300	237070635	4360	4365	4365	4360	203
560	20231221	103200	236185045	4380	4380	4380	4380	0
561	20231221	103100	236185045	4380	4375	4380	4365	1735
562	20231221	103000	228594805	4375	4375	4380	4375	181
563	20231221	102900	227802925	4365	4380	4380	4365	40
564	20231221	102800	227628310	4375	4375	4375	4375	821
565	20231221	102700	224036435	4365	4365	4370	4365	433
566	20231221	102600	222145600	4365	4365	4365	4365	20
567	20231221	102500	222058300	4365	4365	4365	4360	169
568	20231221	102400	221320810	4360	4355	4360	4355	139
569	20231221	102300	220714970	4360	4355	4360	4355	125
570	20231221	102200	220170345	4375	4360	4375	4355	265
571	20231221	102100	219015170	4355	4355	4355	4355	0
572	20231221	102000	219015170	4355	4355	4355	4350	235
573	20231221	101900	217992325	4355	4360	4360	4355	790
574	20231221	101800	214551125	4360	4360	4360	4355	159
575	20231221	101700	213858080	4360	4360	4360	4360	1
576	20231221	101600	213853720	4355	4350	4355	4350	1392
577	20231221	101500	207793330	4355	4355	4355	4355	120
578	20231221	101400	207270730	4360	4375	4375	4350	20077
579	20231221	101300	119778190	4375	4375	4375	4375	0
580	20231221	101200	119778190	4375	4380	4380	4375	328
581	20231221	101100	118342785	4380	4380	4380	4380	710
582	20231221	101000	115232985	4380	4380	4380	4380	3590
583	20231221	100900	99508785	4380	4385	4385	4380	188
584	20231221	100800	98685320	4380	4385	4385	4380	120
585	20231221	100700	98159695	4385	4385	4385	4385	359
586	20231221	100600	96585480	4380	4385	4385	4380	139
587	20231221	100500	95976160	4380	4380	4385	4380	327
588	20231221	100400	94543550	4385	4385	4385	4385	0
589	20231221	100300	94543550	4385	4385	4385	4380	579
590	20231221	100200	92004830	4385	4385	4385	4385	36
591	20231221	100100	91846970	4380	4385	4385	4380	355
592	20231221	100000	90291535	4385	4385	4385	4385	260
593	20231221	095900	89151435	4385	4385	4385	4385	462
594	20231221	095800	87125565	4385	4385	4385	4385	225
595	20231221	095700	86138940	4385	4385	4385	4385	118
596	20231221	095600	85621510	4390	4390	4390	4390	0
597	20231221	095500	85621510	4390	4385	4390	4380	338
598	20231221	095400	84139190	4385	4380	4385	4380	221
599	20231221	095300	83171155	4380	4380	4380	4380	39
600	20231221	095200	83000335	4380	4380	4380	4380	0
601	20231221	095100	83000335	4380	4385	4385	4380	80
602	20231221	095000	82649735	4385	4385	4385	4385	111
603	20231221	094900	82163000	4385	4385	4405	4385	609
604	20231221	094800	79482675	4380	4380	4380	4380	540
605	20231221	094700	77117475	4385	4385	4385	4385	336
606	20231221	094600	75644115	4385	4385	4385	4385	39
607	20231221	094500	75473100	4390	4390	4390	4390	305
608	20231221	094400	74134150	4405	4405	4405	4385	104
609	20231221	094300	73677460	4405	4380	4405	4380	650
610	20231221	094200	70823185	4385	4385	4385	4380	86
611	20231221	094100	70446270	4385	4385	4385	4385	75
612	20231221	094000	70117395	4385	4380	4385	4380	237
613	20231221	093900	69079115	4385	4385	4385	4385	100
614	20231221	093800	68640615	4380	4390	4390	4380	66
615	20231221	093700	68351390	4385	4385	4385	4385	391
616	20231221	093600	66636855	4385	4390	4390	4385	816
617	20231221	093500	63058195	4390	4390	4390	4390	0
618	20231221	093400	63058195	4390	4385	4390	4385	559
619	20231221	093300	60606930	4390	4390	4390	4385	159
620	20231221	093200	59909625	4385	4395	4395	4385	228
621	20231221	093100	58909835	4395	4395	4395	4395	17
622	20231221	093000	58835120	4380	4385	4390	4380	190
623	20231221	092900	58002040	4385	4385	4385	4385	176
624	20231221	092800	57230280	4385	4390	4390	4385	110
625	20231221	092700	56747680	4380	4380	4380	4380	39
626	20231221	092600	56576860	4385	4385	4385	4385	149
627	20231221	092500	55923495	4380	4390	4390	4380	166
628	20231221	092400	55195665	4395	4385	4400	4385	143
629	20231221	092300	54567680	4385	4380	4385	4380	89
630	20231221	092200	54177610	4380	4375	4385	4375	187
631	20231221	092100	53358875	4380	4380	4380	4375	342
632	20231221	092000	51861575	4380	4380	4380	4380	186
633	20231221	091900	51046895	4380	4385	4385	4380	2803
634	20231221	091800	38769730	4380	4375	4380	4375	282
635	20231221	091700	37535740	4380	4375	4380	4375	140
636	20231221	091600	36922735	4380	4380	4380	4380	0
637	20231221	091500	36922735	4380	4380	4405	4375	887
638	20231221	091400	33036165	4385	4385	4405	4380	580
639	20231221	091300	30488285	4380	4380	4380	4380	337
640	20231221	091200	29012225	4375	4375	4375	4375	70
641	20231221	091100	28705975	4370	4370	4375	4370	120
642	20231221	091000	28181550	4370	4375	4375	4370	314
643	20231221	090900	26808755	4370	4375	4375	4370	226
644	20231221	090800	25820305	4375	4375	4375	4375	170
645	20231221	090700	25076555	4375	4390	4395	4375	3213
646	20231221	090600	10980420	4390	4390	4390	4390	49
647	20231221	090500	10765310	4395	4405	4405	4395	1108
648	20231221	090400	5890495	4405	4405	4405	4400	160
649	20231221	090300	5186045	4405	4410	4425	4405	249
650	20231221	090200	4087770	4430	4430	4430	4390	61
651	20231221	090100	3819100	4390	4390	4390	4390	10
652	20231221	090000	3775200	4390	4375	4440	4375	860