KissMeData/084990/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195200	739861750	5420	5420	5420	5420	4337
3	20231220	195100	739861750	5420	5420	5420	5420	0
4	20231220	195000	739861750	5420	5420	5420	5420	0
5	20231220	194900	739861750	5420	5420	5420	5420	0
6	20231220	194800	739861750	5420	5420	5420	5420	0
7	20231220	194700	739861750	5420	5420	5420	5420	0
8	20231220	194600	739861750	5420	5420	5420	5420	0
9	20231220	194500	739861750	5420	5420	5420	5420	0
10	20231220	194400	739861750	5420	5420	5420	5420	0
11	20231220	194300	739861750	5420	5420	5420	5420	0
12	20231220	194200	739861750	5420	5420	5420	5420	0
13	20231220	194100	739861750	5420	5420	5420	5420	0
14	20231220	194000	739861750	5420	5420	5420	5420	0
15	20231220	193900	739861750	5420	5420	5420	5420	0
16	20231220	193800	739861750	5420	5420	5420	5420	0
17	20231220	193700	739861750	5420	5420	5420	5420	0
18	20231220	193600	739861750	5420	5420	5420	5420	0
19	20231220	193500	739861750	5420	5420	5420	5420	0
20	20231220	193400	739861750	5420	5420	5420	5420	0
21	20231220	193300	739861750	5420	5420	5420	5420	0
22	20231220	193200	739861750	5420	5420	5420	5420	0
23	20231220	193100	739861750	5420	5420	5420	5420	0
24	20231220	193000	739861750	5420	5420	5420	5420	0
25	20231220	192900	739861750	5420	5420	5420	5420	0
26	20231220	192800	739861750	5420	5420	5420	5420	0
27	20231220	192700	739861750	5420	5420	5420	5420	0
28	20231220	192600	739861750	5420	5420	5420	5420	0
29	20231220	192500	739861750	5420	5420	5420	5420	0
30	20231220	192400	739861750	5420	5420	5420	5420	0
31	20231220	192300	739861750	5420	5420	5420	5420	0
32	20231220	192200	739861750	5420	5420	5420	5420	4337
33	20231220	192100	739861750	5420	5420	5420	5420	0
34	20231220	192000	739861750	5420	5420	5420	5420	0
35	20231220	191900	739861750	5420	5420	5420	5420	0
36	20231220	191800	739861750	5420	5420	5420	5420	0
37	20231220	191700	739861750	5420	5420	5420	5420	0
38	20231220	191600	739861750	5420	5420	5420	5420	0
39	20231220	191500	739861750	5420	5420	5420	5420	0
40	20231220	191400	739861750	5420	5420	5420	5420	0
41	20231220	191300	739861750	5420	5420	5420	5420	0
42	20231220	191200	739861750	5420	5420	5420	5420	0
43	20231220	191100	739861750	5420	5420	5420	5420	0
44	20231220	191000	739861750	5420	5420	5420	5420	0
45	20231220	190900	739861750	5420	5420	5420	5420	0
46	20231220	190800	739861750	5420	5420	5420	5420	0
47	20231220	190700	739861750	5420	5420	5420	5420	0
48	20231220	190600	739861750	5420	5420	5420	5420	0
49	20231220	190500	739861750	5420	5420	5420	5420	0
50	20231220	190400	739861750	5420	5420	5420	5420	0
51	20231220	190300	739861750	5420	5420	5420	5420	0
52	20231220	190200	739861750	5420	5420	5420	5420	0
53	20231220	190100	739861750	5420	5420	5420	5420	0
54	20231220	190000	739861750	5420	5420	5420	5420	0
55	20231220	185900	739861750	5420	5420	5420	5420	0
56	20231220	185800	739861750	5420	5420	5420	5420	0
57	20231220	185700	739861750	5420	5420	5420	5420	0
58	20231220	185600	739861750	5420	5420	5420	5420	0
59	20231220	185500	739861750	5420	5420	5420	5420	0
60	20231220	185400	739861750	5420	5420	5420	5420	0
61	20231220	185300	739861750	5420	5420	5420	5420	0
62	20231220	185200	739861750	5420	5420	5420	5420	4337
63	20231220	185100	739861750	5420	5420	5420	5420	0
64	20231220	185000	739861750	5420	5420	5420	5420	0
65	20231220	184900	739861750	5420	5420	5420	5420	0
66	20231220	184800	739861750	5420	5420	5420	5420	0
67	20231220	184700	739861750	5420	5420	5420	5420	0
68	20231220	184600	739861750	5420	5420	5420	5420	0
69	20231220	184500	739861750	5420	5420	5420	5420	0
70	20231220	184400	739861750	5420	5420	5420	5420	0
71	20231220	184300	739861750	5420	5420	5420	5420	0
72	20231220	184200	739861750	5420	5420	5420	5420	0
73	20231220	184100	739861750	5420	5420	5420	5420	0
74	20231220	184000	739861750	5420	5420	5420	5420	0
75	20231220	183900	739861750	5420	5420	5420	5420	0
76	20231220	183800	739861750	5420	5420	5420	5420	0
77	20231220	183700	739861750	5420	5420	5420	5420	0
78	20231220	183600	739861750	5420	5420	5420	5420	0
79	20231220	183500	739861750	5420	5420	5420	5420	0
80	20231220	183400	739861750	5420	5420	5420	5420	0
81	20231220	183300	739861750	5420	5420	5420	5420	0
82	20231220	183200	739861750	5420	5420	5420	5420	0
83	20231220	183100	739861750	5420	5420	5420	5420	0
84	20231220	183000	739861750	5420	5420	5420	5420	0
85	20231220	182900	739861750	5420	5420	5420	5420	0
86	20231220	182800	739861750	5420	5420	5420	5420	0
87	20231220	182700	739861750	5420	5420	5420	5420	0
88	20231220	182600	739861750	5420	5420	5420	5420	0
89	20231220	182500	739861750	5420	5420	5420	5420	0
90	20231220	182400	739861750	5420	5420	5420	5420	0
91	20231220	182300	739861750	5420	5420	5420	5420	0
92	20231220	182200	739861750	5420	5420	5420	5420	4337
93	20231220	182100	739861750	5420	5420	5420	5420	0
94	20231220	182000	739861750	5420	5420	5420	5420	0
95	20231220	181900	739861750	5420	5420	5420	5420	0
96	20231220	181800	739861750	5420	5420	5420	5420	0
97	20231220	181700	739861750	5420	5420	5420	5420	0
98	20231220	181600	739861750	5420	5420	5420	5420	0
99	20231220	181500	739861750	5420	5420	5420	5420	0
100	20231220	181400	739861750	5420	5420	5420	5420	0
101	20231220	181300	739861750	5420	5420	5420	5420	0
102	20231220	181200	739861750	5420	5420	5420	5420	0
103	20231220	181100	739861750	5420	5420	5420	5420	0
104	20231220	181000	739861750	5420	5420	5420	5420	0
105	20231220	180900	739861750	5420	5420	5420	5420	0
106	20231220	180800	739861750	5420	5420	5420	5420	0
107	20231220	180700	739861750	5420	5420	5420	5420	0
108	20231220	180600	739861750	5420	5420	5420	5420	0
109	20231220	180500	739861750	5420	5420	5420	5420	0
110	20231220	180400	739861750	5420	5420	5420	5420	0
111	20231220	180300	739861750	5420	5420	5420	5420	0
112	20231220	180200	739861750	5420	5420	5420	5420	0
113	20231220	180100	739861750	5420	5420	5420	5420	0
114	20231220	180000	739861750	5420	5420	5420	5420	0
115	20231220	175900	739861750	5420	5420	5420	5420	0
116	20231220	175800	739861750	5420	5420	5420	5420	0
117	20231220	175700	739861750	5420	5420	5420	5420	0
118	20231220	175600	739861750	5420	5420	5420	5420	0
119	20231220	175500	739861750	5420	5420	5420	5420	0
120	20231220	175400	739861750	5420	5420	5420	5420	0
121	20231220	175300	739861750	5420	5420	5420	5420	0
122	20231220	175200	739861750	5420	5420	5420	5420	4337
123	20231220	175100	739861750	5420	5420	5420	5420	0
124	20231220	175000	739861750	5420	5420	5420	5420	0
125	20231220	174900	739861750	5420	5420	5420	5420	0
126	20231220	174800	739861750	5420	5420	5420	5420	0
127	20231220	174700	739861750	5420	5420	5420	5420	0
128	20231220	174600	739861750	5420	5420	5420	5420	0
129	20231220	174500	739861750	5420	5420	5420	5420	0
130	20231220	174400	739861750	5420	5420	5420	5420	0
131	20231220	174300	739861750	5420	5420	5420	5420	0
132	20231220	174200	739861750	5420	5420	5420	5420	0
133	20231220	174100	739861750	5420	5420	5420	5420	0
134	20231220	174000	739861750	5420	5420	5420	5420	0
135	20231220	173900	739861750	5420	5420	5420	5420	0
136	20231220	173800	739861750	5420	5420	5420	5420	0
137	20231220	173700	739861750	5420	5420	5420	5420	0
138	20231220	173600	739861750	5420	5420	5420	5420	0
139	20231220	173500	739861750	5420	5420	5420	5420	0
140	20231220	173400	739861750	5420	5420	5420	5420	0
141	20231220	173300	739861750	5420	5420	5420	5420	0
142	20231220	173200	739861750	5420	5420	5420	5420	0
143	20231220	173100	739861750	5420	5420	5420	5420	0
144	20231220	173000	739861750	5420	5420	5420	5420	0
145	20231220	172900	739861750	5420	5420	5420	5420	0
146	20231220	172800	739861750	5420	5420	5420	5420	0
147	20231220	172700	739861750	5420	5420	5420	5420	0
148	20231220	172600	739861750	5420	5420	5420	5420	0
149	20231220	172500	739861750	5420	5420	5420	5420	0
150	20231220	172400	739861750	5420	5420	5420	5420	0
151	20231220	172300	739861750	5420	5420	5420	5420	0
152	20231220	172200	739861750	5420	5420	5420	5420	4337
153	20231220	172100	739861750	5420	5420	5420	5420	0
154	20231220	172000	739861750	5420	5420	5420	5420	0
155	20231220	171900	739861750	5420	5420	5420	5420	0
156	20231220	171800	739861750	5420	5420	5420	5420	0
157	20231220	171700	739861750	5420	5420	5420	5420	0
158	20231220	171600	739861750	5420	5420	5420	5420	0
159	20231220	171500	739861750	5420	5420	5420	5420	0
160	20231220	171400	739861750	5420	5420	5420	5420	0
161	20231220	171300	739861750	5420	5420	5420	5420	0
162	20231220	171200	739861750	5420	5420	5420	5420	0
163	20231220	171100	739861750	5420	5420	5420	5420	0
164	20231220	171000	739861750	5420	5420	5420	5420	0
165	20231220	170900	739861750	5420	5420	5420	5420	0
166	20231220	170800	739861750	5420	5420	5420	5420	0
167	20231220	170700	739861750	5420	5420	5420	5420	0
168	20231220	170600	739861750	5420	5420	5420	5420	0
169	20231220	170500	739861750	5420	5420	5420	5420	0
170	20231220	170400	739861750	5420	5420	5420	5420	0
171	20231220	170300	739861750	5420	5420	5420	5420	0
172	20231220	170200	739861750	5420	5420	5420	5420	0
173	20231220	170100	739861750	5420	5420	5420	5420	0
174	20231220	170000	739861750	5420	5420	5420	5420	0
175	20231220	165900	739861750	5420	5420	5420	5420	0
176	20231220	165800	739861750	5420	5420	5420	5420	0
177	20231220	165700	739861750	5420	5420	5420	5420	0
178	20231220	165600	739861750	5420	5420	5420	5420	0
179	20231220	165500	739861750	5420	5420	5420	5420	0
180	20231220	165400	739861750	5420	5420	5420	5420	0
181	20231220	165300	739861750	5420	5420	5420	5420	0
182	20231220	165200	739861750	5420	5420	5420	5420	4337
183	20231220	165100	739861750	5420	5420	5420	5420	0
184	20231220	165000	739861750	5420	5420	5420	5420	0
185	20231220	164900	739861750	5420	5420	5420	5420	0
186	20231220	164800	739861750	5420	5420	5420	5420	0
187	20231220	164700	739861750	5420	5420	5420	5420	0
188	20231220	164600	739861750	5420	5420	5420	5420	0
189	20231220	164500	739861750	5420	5420	5420	5420	0
190	20231220	164400	739861750	5420	5420	5420	5420	0
191	20231220	164300	739861750	5420	5420	5420	5420	0
192	20231220	164200	739861750	5420	5420	5420	5420	0
193	20231220	164100	739861750	5420	5420	5420	5420	0
194	20231220	164000	739861750	5420	5420	5420	5420	0
195	20231220	163900	739861750	5420	5420	5420	5420	0
196	20231220	163800	739861750	5420	5420	5420	5420	0
197	20231220	163700	739861750	5420	5420	5420	5420	0
198	20231220	163600	739861750	5420	5420	5420	5420	0
199	20231220	163500	739861750	5420	5420	5420	5420	0
200	20231220	163400	739861750	5420	5420	5420	5420	0
201	20231220	163300	739861750	5420	5420	5420	5420	0
202	20231220	163200	739861750	5420	5420	5420	5420	0
203	20231220	163100	739861750	5420	5420	5420	5420	0
204	20231220	163000	739861750	5420	5420	5420	5420	0
205	20231220	162900	739861750	5420	5420	5420	5420	0
206	20231220	162800	739861750	5420	5420	5420	5420	0
207	20231220	162700	739861750	5420	5420	5420	5420	0
208	20231220	162600	739861750	5420	5420	5420	5420	0
209	20231220	162500	739861750	5420	5420	5420	5420	0
210	20231220	162400	739861750	5420	5420	5420	5420	0
211	20231220	162300	739861750	5420	5420	5420	5420	0
212	20231220	162200	739861750	5420	5420	5420	5420	4337
213	20231220	162100	739861750	5420	5420	5420	5420	0
214	20231220	162000	739861750	5420	5420	5420	5420	0
215	20231220	161900	739861750	5420	5420	5420	5420	0
216	20231220	161800	739861750	5420	5420	5420	5420	0
217	20231220	161700	739861750	5420	5420	5420	5420	0
218	20231220	161600	739861750	5420	5420	5420	5420	0
219	20231220	161500	739861750	5420	5420	5420	5420	0
220	20231220	161400	739861750	5420	5420	5420	5420	0
221	20231220	161300	739861750	5420	5420	5420	5420	0
222	20231220	161200	739861750	5420	5420	5420	5420	0
223	20231220	161100	739861750	5420	5420	5420	5420	0
224	20231220	161000	739861750	5420	5420	5420	5420	0
225	20231220	160900	739861750	5420	5420	5420	5420	0
226	20231220	160800	739861750	5420	5420	5420	5420	0
227	20231220	160700	739861750	5420	5420	5420	5420	0
228	20231220	160600	739861750	5420	5420	5420	5420	0
229	20231220	160500	739861750	5420	5420	5420	5420	0
230	20231220	160400	739861750	5420	5420	5420	5420	0
231	20231220	160300	739861750	5420	5420	5420	5420	0
232	20231220	160200	739861750	5420	5420	5420	5420	0
233	20231220	160100	739861750	5420	5420	5420	5420	0
234	20231220	160000	739861750	5420	5420	5420	5420	0
235	20231220	155900	739861750	5420	5420	5420	5420	0
236	20231220	155800	739861750	5420	5420	5420	5420	0
237	20231220	155700	739861750	5420	5420	5420	5420	0
238	20231220	155600	739861750	5420	5420	5420	5420	0
239	20231220	155500	739861750	5420	5420	5420	5420	0
240	20231220	155400	739861750	5420	5420	5420	5420	0
241	20231220	155300	739861750	5420	5420	5420	5420	0
242	20231220	155200	739861750	5420	5420	5420	5420	4337
243	20231220	155100	739861750	5420	5420	5420	5420	0
244	20231220	155000	739861750	5420	5420	5420	5420	0
245	20231220	154900	739861750	5420	5420	5420	5420	0
246	20231220	154800	739861750	5420	5420	5420	5420	0
247	20231220	154700	739861750	5420	5420	5420	5420	0
248	20231220	154600	739861750	5420	5420	5420	5420	0
249	20231220	154500	739861750	5420	5420	5420	5420	0
250	20231220	154400	739861750	5420	5420	5420	5420	0
251	20231220	154300	739861750	5420	5420	5420	5420	0
252	20231220	154200	739861750	5420	5420	5420	5420	0
253	20231220	154100	739861750	5420	5420	5420	5420	0
254	20231220	154000	739861750	5420	5420	5420	5420	0
255	20231220	153900	739861750	5420	5420	5420	5420	0
256	20231220	153800	739861750	5420	5420	5420	5420	0
257	20231220	153700	739861750	5420	5420	5420	5420	0
258	20231220	153600	739861750	5420	5420	5420	5420	0
259	20231220	153500	739861750	5420	5420	5420	5420	0
260	20231220	153400	739861750	5420	5420	5420	5420	0
261	20231220	153300	739861750	5420	5420	5420	5420	0
262	20231220	153200	739861750	5420	5420	5420	5420	0
263	20231220	153100	739861750	5420	5420	5420	5420	0
264	20231220	153000	739861750	5420	5420	5420	5420	4337
265	20231220	152900	716355210	5350	5350	5350	5350	0
266	20231220	152800	716355210	5350	5350	5350	5350	0
267	20231220	152700	716355210	5350	5350	5350	5350	0
268	20231220	152600	716355210	5350	5350	5350	5350	0
269	20231220	152500	716355210	5350	5350	5350	5350	0
270	20231220	152400	716355210	5350	5350	5350	5350	0
271	20231220	152300	716355210	5350	5350	5350	5350	0
272	20231220	152200	716355210	5350	5350	5350	5350	0
273	20231220	152100	716355210	5350	5350	5350	5350	0
274	20231220	152000	716355210	5350	5350	5350	5350	0
275	20231220	151900	716355210	5350	5330	5380	5330	1814
276	20231220	151800	706631640	5340	5340	5340	5310	1862
277	20231220	151700	696723330	5350	5340	5350	5340	18
278	20231220	151600	696627200	5340	5340	5340	5340	100
279	20231220	151500	696093200	5340	5330	5340	5330	310
280	20231220	151400	694438170	5330	5340	5340	5330	645
281	20231220	151300	690996570	5340	5350	5350	5340	16
282	20231220	151200	690911100	5350	5340	5350	5340	159
283	20231220	151100	690062030	5350	5350	5350	5350	42
284	20231220	151000	689837330	5350	5350	5350	5350	35
285	20231220	150900	689650080	5350	5380	5380	5350	544
286	20231220	150800	686734570	5370	5380	5380	5360	233
287	20231220	150700	685483450	5380	5360	5380	5360	118
288	20231220	150600	684850530	5350	5350	5350	5340	222
289	20231220	150500	683662990	5340	5340	5340	5340	0
290	20231220	150400	683662990	5340	5350	5350	5340	631
291	20231220	150300	680287470	5350	5350	5350	5350	57
292	20231220	150200	679982520	5350	5350	5350	5350	91
293	20231220	150100	679495670	5350	5350	5350	5350	1
294	20231220	150000	679490320	5340	5340	5340	5340	58
295	20231220	145900	679180600	5330	5340	5340	5330	266
296	20231220	145800	677760350	5340	5340	5350	5340	657
297	20231220	145700	674251860	5350	5350	5350	5350	1
298	20231220	145600	674246510	5360	5360	5360	5360	8
299	20231220	145500	674203630	5360	5360	5360	5360	64
300	20231220	145400	673860590	5360	5360	5360	5360	0
301	20231220	145300	673860590	5360	5360	5360	5360	0
302	20231220	145200	673860590	5360	5360	5360	5360	1
303	20231220	145100	673855230	5360	5360	5360	5360	4
304	20231220	145000	673833790	5360	5360	5360	5340	26
305	20231220	144900	673694450	5360	5360	5360	5350	19
306	20231220	144800	673592630	5340	5360	5360	5330	3439
307	20231220	144700	655195540	5370	5370	5370	5370	45
308	20231220	144600	654953890	5370	5370	5370	5370	52
309	20231220	144500	654674650	5370	5370	5370	5370	40
310	20231220	144400	654459850	5350	5360	5360	5350	1535
311	20231220	144300	646247100	5350	5350	5350	5350	0
312	20231220	144200	646247100	5350	5350	5350	5350	176
313	20231220	144100	645305500	5340	5340	5340	5340	287
314	20231220	144000	643772920	5320	5320	5320	5320	0
315	20231220	143900	643772920	5320	5330	5330	5320	120
316	20231220	143800	643133930	5330	5330	5330	5330	0
317	20231220	143700	643133930	5330	5340	5350	5330	1217
318	20231220	143600	636625630	5340	5310	5340	5310	1264
319	20231220	143500	629902560	5310	5340	5340	5300	3120
320	20231220	143400	613305350	5330	5340	5340	5330	473
321	20231220	143300	610781180	5340	5340	5340	5340	2
322	20231220	143200	610770500	5330	5330	5330	5330	2
323	20231220	143100	610759840	5330	5330	5330	5330	0
324	20231220	143000	610759840	5330	5330	5330	5330	224
325	20231220	142900	609565920	5330	5330	5330	5330	6
326	20231220	142800	609533940	5340	5330	5340	5330	241
327	20231220	142700	608249400	5330	5330	5330	5330	10
328	20231220	142600	608196100	5320	5330	5330	5320	226
329	20231220	142500	606991750	5320	5330	5330	5320	202
330	20231220	142400	605917090	5330	5330	5330	5330	12
331	20231220	142300	605853130	5330	5330	5330	5330	10
332	20231220	142200	605799830	5320	5330	5330	5320	169
333	20231220	142100	604899260	5330	5320	5330	5320	851
334	20231220	142000	600369330	5310	5310	5310	5310	0
335	20231220	141900	600369330	5310	5300	5310	5300	187
336	20231220	141800	599377610	5300	5310	5320	5300	840
337	20231220	141700	594923860	5310	5310	5310	5310	151
338	20231220	141600	594122050	5310	5310	5310	5310	790
339	20231220	141500	589927150	5320	5320	5320	5320	9
340	20231220	141400	589879270	5320	5330	5330	5310	113
341	20231220	141300	589278450	5320	5320	5320	5320	0
342	20231220	141200	589278450	5320	5320	5320	5320	90
343	20231220	141100	588799650	5320	5320	5320	5320	12
344	20231220	141000	588735810	5320	5330	5330	5320	308
345	20231220	140900	587094370	5320	5320	5320	5320	6
346	20231220	140800	587062450	5320	5320	5320	5320	35
347	20231220	140700	586876250	5320	5320	5320	5320	133
348	20231220	140600	586168690	5320	5320	5320	5320	29
349	20231220	140500	586014410	5320	5320	5320	5320	0
350	20231220	140400	586014410	5320	5310	5320	5310	755
351	20231220	140300	581999110	5300	5330	5330	5300	5727
352	20231220	140200	551562890	5330	5330	5330	5330	18
353	20231220	140100	551466950	5330	5340	5340	5330	3
354	20231220	140000	551450950	5350	5350	5350	5350	0
355	20231220	135900	551450950	5350	5330	5350	5330	11
356	20231220	135800	551392300	5340	5340	5340	5340	5
357	20231220	135700	551365600	5350	5330	5350	5330	36
358	20231220	135600	551173350	5340	5340	5340	5340	281
359	20231220	135500	549672810	5340	5330	5340	5330	25
360	20231220	135400	549539360	5330	5330	5330	5330	104
361	20231220	135300	548985040	5330	5340	5340	5330	36
362	20231220	135200	548792950	5340	5340	5340	5340	9
363	20231220	135100	548744890	5330	5350	5350	5330	1591
364	20231220	135000	540249940	5360	5360	5360	5360	1
365	20231220	134900	540244580	5350	5350	5350	5350	8
366	20231220	134800	540201780	5350	5350	5350	5350	109
367	20231220	134700	539618630	5350	5350	5350	5350	120
368	20231220	134600	538976630	5350	5350	5350	5350	3
369	20231220	134500	538960580	5350	5350	5350	5350	2
370	20231220	134400	538949880	5360	5360	5360	5360	22
371	20231220	134300	538831960	5360	5350	5360	5350	297
372	20231220	134200	537242820	5360	5350	5360	5350	11
373	20231220	134100	537183870	5360	5360	5360	5360	0
374	20231220	134000	537183870	5360	5350	5360	5340	627
375	20231220	133900	533834630	5350	5350	5350	5350	80
376	20231220	133800	533406630	5350	5350	5350	5350	35
377	20231220	133700	533219380	5340	5350	5350	5340	806
378	20231220	133600	528907540	5350	5350	5350	5350	1
379	20231220	133500	528902190	5350	5340	5350	5340	220
380	20231220	133400	527725990	5340	5320	5340	5320	253
381	20231220	133300	526375640	5330	5350	5350	5320	2955
382	20231220	133200	510624130	5350	5340	5350	5340	79
383	20231220	133100	510201910	5340	5340	5340	5340	29
384	20231220	133000	510047050	5340	5340	5340	5340	35
385	20231220	132900	509860150	5340	5340	5340	5340	70
386	20231220	132800	509486350	5340	5340	5340	5340	216
387	20231220	132700	508332910	5340	5340	5340	5340	169
388	20231220	132600	507430450	5340	5340	5340	5340	18
389	20231220	132500	507334330	5340	5340	5350	5340	58
390	20231220	132400	507024370	5340	5340	5350	5340	235
391	20231220	132300	505769460	5340	5350	5350	5340	1720
392	20231220	132200	496580370	5360	5360	5360	5360	0
393	20231220	132100	496580370	5360	5360	5360	5360	108
394	20231220	132000	496001490	5360	5360	5360	5360	20
395	20231220	131900	495894290	5360	5360	5360	5360	115
396	20231220	131800	495277890	5360	5360	5360	5360	193
397	20231220	131700	494243410	5350	5350	5350	5350	284
398	20231220	131600	492724010	5350	5350	5350	5350	0
399	20231220	131500	492724010	5350	5350	5350	5350	0
400	20231220	131400	492724010	5350	5350	5350	5350	508
401	20231220	131300	490006210	5350	5360	5360	5350	305
402	20231220	131200	488371580	5370	5370	5370	5370	33
403	20231220	131100	488194370	5370	5360	5370	5360	474
404	20231220	131000	485653720	5370	5370	5370	5370	1
405	20231220	130900	485648350	5360	5360	5360	5360	0
406	20231220	130800	485648350	5360	5360	5360	5360	413
407	20231220	130700	483434670	5360	5360	5360	5360	0
408	20231220	130600	483434670	5360	5360	5360	5360	0
409	20231220	130500	483434670	5360	5380	5390	5360	210
410	20231220	130400	482307040	5370	5370	5370	5370	50
411	20231220	130300	482038540	5370	5370	5370	5370	7
412	20231220	130200	482000950	5370	5380	5380	5370	6
413	20231220	130100	481968720	5380	5360	5400	5360	376
414	20231220	130000	479947790	5350	5350	5360	5350	47
415	20231220	125900	479696310	5350	5350	5350	5350	163
416	20231220	125800	478824260	5350	5350	5350	5350	14
417	20231220	125700	478749360	5350	5350	5350	5350	16
418	20231220	125600	478663760	5350	5350	5350	5350	9
419	20231220	125500	478615610	5360	5360	5360	5360	0
420	20231220	125400	478615610	5360	5350	5360	5350	79
421	20231220	125300	478192930	5350	5360	5360	5350	1421
422	20231220	125200	470589750	5360	5360	5360	5360	0
423	20231220	125100	470589750	5360	5360	5370	5350	31
424	20231220	125000	470423650	5360	5360	5360	5360	104
425	20231220	124900	469866210	5360	5360	5360	5360	11
426	20231220	124800	469807250	5360	5360	5360	5360	11
427	20231220	124700	469748290	5360	5360	5360	5350	8
428	20231220	124600	469705420	5350	5360	5360	5350	57
429	20231220	124500	469399950	5360	5350	5360	5350	34
430	20231220	124400	469217850	5350	5360	5360	5350	1752
431	20231220	124300	459831670	5360	5360	5360	5360	9
432	20231220	124200	459783430	5370	5370	5370	5370	0
433	20231220	124100	459783430	5370	5360	5370	5360	6
434	20231220	124000	459751260	5360	5370	5370	5360	26
435	20231220	123900	459611700	5360	5370	5370	5360	619
436	20231220	123800	456290590	5380	5390	5390	5380	22
437	20231220	123700	456172220	5380	5380	5380	5380	0
438	20231220	123600	456172220	5380	5390	5390	5380	3
439	20231220	123500	456156070	5370	5380	5380	5370	486
440	20231220	123400	453541500	5390	5390	5390	5370	1030
441	20231220	123300	447994460	5380	5390	5390	5380	193
442	20231220	123200	446954250	5390	5390	5390	5390	1
443	20231220	123100	446948860	5390	5390	5390	5390	10
444	20231220	123000	446894960	5390	5390	5390	5380	90
445	20231220	122900	446410460	5390	5390	5390	5390	3
446	20231220	122800	446394290	5390	5380	5390	5380	39
447	20231220	122700	446184450	5370	5380	5380	5370	108
448	20231220	122600	445603490	5380	5380	5380	5380	51
449	20231220	122500	445329110	5380	5380	5380	5360	2152
450	20231220	122400	433779440	5390	5380	5390	5380	36
451	20231220	122300	433585750	5380	5380	5380	5370	210
452	20231220	122200	432456040	5380	5370	5380	5370	65
453	20231220	122100	432106880	5370	5370	5390	5370	263
454	20231220	122000	430692150	5370	5370	5380	5370	71
455	20231220	121900	430310680	5370	5380	5380	5370	11
456	20231220	121800	430251580	5380	5370	5380	5370	11
457	20231220	121700	430192480	5370	5370	5380	5370	26
458	20231220	121600	430052850	5370	5380	5380	5370	17
459	20231220	121500	429961520	5380	5370	5380	5370	67
460	20231220	121400	429601710	5370	5380	5380	5370	170
461	20231220	121300	428688600	5370	5380	5380	5370	40
462	20231220	121200	428473450	5390	5370	5390	5370	175
463	20231220	121100	427531530	5370	5370	5380	5370	28
464	20231220	121000	427381160	5380	5380	5380	5380	1
465	20231220	120900	427375780	5370	5380	5380	5370	1468
466	20231220	120800	419478690	5390	5390	5390	5380	758
467	20231220	120700	415393470	5400	5400	5400	5400	0
468	20231220	120600	415393470	5400	5410	5410	5390	192
469	20231220	120500	414356730	5410	5410	5410	5410	3
470	20231220	120400	414340500	5410	5410	5410	5410	0
471	20231220	120300	414340500	5410	5410	5410	5410	2
472	20231220	120200	414329680	5410	5410	5410	5410	0
473	20231220	120100	414329680	5410	5400	5410	5400	3
474	20231220	120000	414313460	5390	5390	5390	5390	0
475	20231220	115900	414313460	5390	5400	5400	5390	385
476	20231220	115800	412234580	5390	5390	5400	5390	29
477	20231220	115700	412078220	5390	5390	5390	5390	18
478	20231220	115600	411981200	5400	5390	5400	5390	19
479	20231220	115500	411878780	5390	5390	5390	5390	14
480	20231220	115400	411803320	5390	5400	5400	5390	25
481	20231220	115300	411668450	5390	5390	5390	5390	14
482	20231220	115200	411592990	5400	5400	5400	5400	6
483	20231220	115100	411560590	5390	5390	5390	5390	15
484	20231220	115000	411479740	5390	5390	5400	5390	23
485	20231220	114900	411355750	5400	5400	5400	5380	111
486	20231220	114800	410756450	5400	5390	5400	5380	1084
487	20231220	114700	404914000	5390	5400	5400	5390	127
488	20231220	114600	404229420	5390	5400	5400	5390	28
489	20231220	114500	404078380	5400	5400	5400	5400	10
490	20231220	114400	404024380	5400	5390	5400	5390	17
491	20231220	114300	403932650	5390	5390	5390	5390	12
492	20231220	114200	403867970	5400	5400	5400	5400	0
493	20231220	114100	403867970	5400	5400	5400	5400	50
494	20231220	114000	403597970	5400	5410	5410	5400	9
495	20231220	113900	403549350	5400	5400	5400	5400	50
496	20231220	113800	403279350	5390	5390	5390	5390	12
497	20231220	113700	403214670	5400	5380	5400	5380	199
498	20231220	113600	402143550	5370	5370	5380	5370	21
499	20231220	113500	402030770	5370	5370	5380	5370	159
500	20231220	113400	401175900	5370	5370	5370	5370	13
501	20231220	113300	401106090	5370	5370	5370	5370	24
502	20231220	113200	400977210	5370	5370	5370	5370	0
503	20231220	113100	400977210	5370	5380	5380	5370	371
504	20231220	113000	398981400	5380	5380	5380	5380	342
505	20231220	112900	397141440	5390	5380	5390	5380	31
506	20231220	112800	396974650	5390	5390	5390	5370	9
507	20231220	112700	396926280	5370	5380	5380	5370	141
508	20231220	112600	396168450	5390	5390	5390	5380	16
509	20231220	112500	396082260	5390	5390	5390	5380	48
510	20231220	112400	395823980	5390	5380	5390	5370	78
511	20231220	112300	395404510	5380	5380	5390	5380	26
512	20231220	112200	395264620	5380	5380	5390	5380	48
513	20231220	112100	395006360	5380	5380	5390	5380	32
514	20231220	112000	394834150	5380	5380	5390	5370	105
515	20231220	111900	394269140	5380	5380	5390	5380	80
516	20231220	111800	393838730	5380	5390	5390	5370	120
517	20231220	111700	393192770	5390	5390	5390	5390	51
518	20231220	111600	392917880	5370	5400	5400	5370	1843
519	20231220	111500	382990650	5410	5380	5410	5380	2990
520	20231220	111400	366867880	5380	5400	5400	5380	1048
521	20231220	111300	361216850	5400	5400	5400	5400	3
522	20231220	111200	361200650	5390	5400	5400	5390	35
523	20231220	111100	361011700	5380	5420	5420	5380	2034
524	20231220	111000	350030400	5410	5390	5410	5390	539
525	20231220	110900	347124270	5390	5390	5400	5390	106
526	20231220	110800	346552130	5390	5400	5400	5390	50
527	20231220	110700	346282360	5390	5390	5390	5390	134
528	20231220	110600	345560100	5390	5390	5390	5390	494
529	20231220	110500	342897440	5410	5410	5410	5390	3271
530	20231220	110400	325217000	5410	5430	5430	5410	6128
531	20231220	110300	291975820	5430	5430	5440	5430	80
532	20231220	110200	291540980	5450	5430	5450	5430	48
533	20231220	110100	291279920	5440	5440	5440	5430	58
534	20231220	110000	290964670	5430	5460	5460	5430	3817
535	20231220	105900	270185280	5450	5460	5460	5450	2020
536	20231220	105800	259163790	5460	5470	5470	5460	174
537	20231220	105700	258213550	5480	5480	5480	5470	92
538	20231220	105600	257709460	5470	5460	5480	5460	166
539	20231220	105500	256801630	5460	5460	5460	5460	126
540	20231220	105400	256113670	5470	5470	5470	5470	20
541	20231220	105300	256004270	5460	5460	5460	5460	267
542	20231220	105200	254546450	5460	5460	5460	5460	0
543	20231220	105100	254546450	5460	5460	5460	5460	30
544	20231220	105000	254382650	5460	5460	5460	5460	34
545	20231220	104900	254197010	5460	5470	5480	5460	169
546	20231220	104800	253272880	5470	5470	5470	5470	51
547	20231220	104700	252993910	5470	5460	5480	5460	64
548	20231220	104600	252643640	5480	5460	5480	5460	327
549	20231220	104500	250857680	5460	5480	5480	5460	5220
550	20231220	104400	222264510	5480	5470	5480	5470	14
551	20231220	104300	222187820	5470	5470	5470	5470	77
552	20231220	104200	221766630	5470	5470	5470	5470	12
553	20231220	104100	221700990	5470	5480	5480	5470	542
554	20231220	104000	218732450	5480	5480	5480	5480	5
555	20231220	103900	218705050	5490	5490	5490	5490	0
556	20231220	103800	218705050	5490	5490	5490	5490	19
557	20231220	103700	218600740	5480	5490	5490	5480	156
558	20231220	103600	217744420	5480	5480	5480	5480	0
559	20231220	103500	217744420	5480	5490	5500	5480	871
560	20231220	103400	212957730	5490	5490	5490	5490	3
561	20231220	103300	212941260	5490	5490	5490	5490	8
562	20231220	103200	212897340	5490	5500	5500	5490	115
563	20231220	103100	212264930	5500	5500	5500	5500	2
564	20231220	103000	212253930	5490	5500	5500	5490	142
565	20231220	102900	211473060	5490	5490	5490	5490	0
566	20231220	102800	211473060	5490	5490	5490	5490	5
567	20231220	102700	211445610	5510	5510	5510	5510	0
568	20231220	102600	211445610	5510	5500	5510	5490	240
569	20231220	102500	210125930	5520	5510	5520	5510	29
570	20231220	102400	209966000	5500	5490	5520	5490	217
571	20231220	102300	208770950	5490	5490	5490	5490	5
572	20231220	102200	208743500	5500	5500	5500	5500	1
573	20231220	102100	208738000	5480	5490	5490	5480	228
574	20231220	102000	207486340	5480	5480	5480	5480	40
575	20231220	101900	207267140	5480	5480	5480	5480	5
576	20231220	101800	207239740	5480	5480	5480	5480	24
577	20231220	101700	207108220	5480	5470	5480	5470	45
578	20231220	101600	206861740	5470	5470	5470	5470	19
579	20231220	101500	206757810	5470	5480	5480	5470	630
580	20231220	101400	203307480	5490	5480	5490	5480	849
581	20231220	101300	198654670	5470	5480	5480	5470	24
582	20231220	101200	198523210	5480	5490	5490	5480	144
583	20231220	101100	197732830	5480	5480	5490	5480	510
584	20231220	101000	194935870	5490	5480	5490	5470	376
585	20231220	100900	192875410	5480	5480	5490	5480	134
586	20231220	100800	192140090	5480	5480	5480	5480	39
587	20231220	100700	191926370	5480	5490	5490	5480	770
588	20231220	100600	187699470	5490	5490	5490	5490	31
589	20231220	100500	187529280	5490	5490	5490	5490	0
590	20231220	100400	187529280	5490	5480	5520	5480	1270
591	20231220	100300	180539770	5480	5500	5500	5480	863
592	20231220	100200	175794360	5510	5500	5510	5500	39
593	20231220	100100	175579810	5500	5500	5510	5500	617
594	20231220	100000	172185810	5500	5500	5500	5500	374
595	20231220	095900	170128810	5490	5500	5500	5490	706
596	20231220	095800	166246170	5500	5500	5500	5500	0
597	20231220	095700	166246170	5500	5500	5500	5500	6
598	20231220	095600	166213170	5500	5500	5500	5500	17
599	20231220	095500	166119670	5500	5500	5500	5500	3
600	20231220	095400	166103170	5500	5520	5520	5500	104
601	20231220	095300	165531150	5510	5510	5510	5510	3
602	20231220	095200	165514620	5510	5530	5530	5510	467
603	20231220	095100	162932150	5530	5510	5530	5510	235
604	20231220	095000	161634630	5490	5490	5490	5490	5
605	20231220	094900	161607180	5490	5490	5490	5490	3
606	20231220	094800	161590710	5490	5490	5490	5490	0
607	20231220	094700	161590710	5490	5490	5500	5490	542
608	20231220	094600	158615100	5490	5520	5520	5490	95
609	20231220	094500	158092320	5520	5520	5530	5500	3310
610	20231220	094400	139844870	5520	5520	5530	5520	13
611	20231220	094300	139773020	5520	5520	5520	5520	359
612	20231220	094200	137791340	5530	5520	5530	5520	264
613	20231220	094100	136333060	5510	5520	5520	5500	229
614	20231220	094000	135071280	5520	5540	5540	5520	885
615	20231220	093900	130175450	5550	5540	5550	5540	1731
616	20231220	093800	120574220	5540	5510	5540	5510	2846
617	20231220	093700	104829750	5500	5520	5520	5500	991
618	20231220	093600	99369190	5520	5480	5520	5480	2403
619	20231220	093500	86126140	5460	5480	5480	5460	17
620	20231220	093400	86033260	5470	5450	5470	5450	14
621	20231220	093300	85956760	5450	5440	5450	5440	266
622	20231220	093200	84508100	5440	5450	5450	5440	590
623	20231220	093100	81297660	5440	5450	5450	5440	156
624	20231220	093000	80448520	5440	5470	5470	5440	1875
625	20231220	092900	70230160	5470	5460	5470	5460	22
626	20231220	092800	70109880	5460	5460	5460	5460	12
627	20231220	092700	70044360	5460	5450	5460	5450	540
628	20231220	092600	67100540	5450	5450	5450	5450	6
629	20231220	092500	67067840	5450	5440	5450	5440	14
630	20231220	092400	66991600	5440	5440	5440	5440	13
631	20231220	092300	66920880	5440	5450	5460	5440	142
632	20231220	092200	66147110	5450	5450	5460	5450	12
633	20231220	092100	66081680	5460	5440	5460	5440	34
634	20231220	092000	65896430	5430	5440	5440	5430	163
635	20231220	091900	65011140	5450	5430	5450	5430	12
636	20231220	091800	64945880	5430	5440	5440	5430	207
637	20231220	091700	63821760	5440	5450	5450	5440	611
638	20231220	091600	60495880	5450	5450	5460	5450	14
639	20231220	091500	60419560	5440	5430	5440	5420	87
640	20231220	091400	59947120	5430	5390	5430	5390	131
641	20231220	091300	59238130	5400	5390	5400	5380	678
642	20231220	091200	55585900	5390	5410	5410	5390	2135
643	20231220	091100	44054490	5410	5430	5430	5410	191
644	20231220	091000	43019980	5440	5450	5450	5440	1210
645	20231220	090900	36431490	5450	5460	5460	5450	1132
646	20231220	090800	30261540	5480	5480	5490	5480	222
647	20231220	090700	29044960	5480	5450	5480	5440	448
648	20231220	090600	26604890	5470	5450	5470	5450	116
649	20231220	090500	25972650	5450	5450	5470	5450	498
650	20231220	090400	23253690	5450	5440	5460	5430	510
651	20231220	090300	20476400	5440	5420	5460	5420	270
652	20231220	090200	19011110	5420	5420	5430	5400	874
653	20231220	090100	14277550	5420	5450	5450	5400	945
654	20231220	090000	9150960	5460	5460	5460	5460	1676