KissMeData/187270/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202700	569761690	4355	4355	4355	4355	5908
3	20231213	202600	569761690	4355	4355	4355	4355	0
4	20231213	202500	569761690	4355	4355	4355	4355	0
5	20231213	202400	569761690	4355	4355	4355	4355	0
6	20231213	202300	569761690	4355	4355	4355	4355	0
7	20231213	202200	569761690	4355	4355	4355	4355	0
8	20231213	202100	569761690	4355	4355	4355	4355	0
9	20231213	202000	569761690	4355	4355	4355	4355	0
10	20231213	201900	569761690	4355	4355	4355	4355	0
11	20231213	201800	569761690	4355	4355	4355	4355	0
12	20231213	201700	569761690	4355	4355	4355	4355	0
13	20231213	201600	569761690	4355	4355	4355	4355	0
14	20231213	201500	569761690	4355	4355	4355	4355	0
15	20231213	201400	569761690	4355	4355	4355	4355	0
16	20231213	201300	569761690	4355	4355	4355	4355	0
17	20231213	201200	569761690	4355	4355	4355	4355	0
18	20231213	201100	569761690	4355	4355	4355	4355	0
19	20231213	201000	569761690	4355	4355	4355	4355	0
20	20231213	200900	569761690	4355	4355	4355	4355	0
21	20231213	200800	569761690	4355	4355	4355	4355	0
22	20231213	200700	569761690	4355	4355	4355	4355	0
23	20231213	200600	569761690	4355	4355	4355	4355	0
24	20231213	200500	569761690	4355	4355	4355	4355	0
25	20231213	200400	569761690	4355	4355	4355	4355	0
26	20231213	200300	569761690	4355	4355	4355	4355	0
27	20231213	200200	569761690	4355	4355	4355	4355	0
28	20231213	200100	569761690	4355	4355	4355	4355	0
29	20231213	200000	569761690	4355	4355	4355	4355	0
30	20231213	195900	569761690	4355	4355	4355	4355	0
31	20231213	195800	569761690	4355	4355	4355	4355	0
32	20231213	195700	569761690	4355	4355	4355	4355	5908
33	20231213	195600	569761690	4355	4355	4355	4355	0
34	20231213	195500	569761690	4355	4355	4355	4355	0
35	20231213	195400	569761690	4355	4355	4355	4355	0
36	20231213	195300	569761690	4355	4355	4355	4355	0
37	20231213	195200	569761690	4355	4355	4355	4355	0
38	20231213	195100	569761690	4355	4355	4355	4355	0
39	20231213	195000	569761690	4355	4355	4355	4355	0
40	20231213	194900	569761690	4355	4355	4355	4355	0
41	20231213	194800	569761690	4355	4355	4355	4355	0
42	20231213	194700	569761690	4355	4355	4355	4355	0
43	20231213	194600	569761690	4355	4355	4355	4355	0
44	20231213	194500	569761690	4355	4355	4355	4355	0
45	20231213	194400	569761690	4355	4355	4355	4355	0
46	20231213	194300	569761690	4355	4355	4355	4355	0
47	20231213	194200	569761690	4355	4355	4355	4355	0
48	20231213	194100	569761690	4355	4355	4355	4355	0
49	20231213	194000	569761690	4355	4355	4355	4355	0
50	20231213	193900	569761690	4355	4355	4355	4355	0
51	20231213	193800	569761690	4355	4355	4355	4355	0
52	20231213	193700	569761690	4355	4355	4355	4355	0
53	20231213	193600	569761690	4355	4355	4355	4355	0
54	20231213	193500	569761690	4355	4355	4355	4355	0
55	20231213	193400	569761690	4355	4355	4355	4355	0
56	20231213	193300	569761690	4355	4355	4355	4355	0
57	20231213	193200	569761690	4355	4355	4355	4355	0
58	20231213	193100	569761690	4355	4355	4355	4355	0
59	20231213	193000	569761690	4355	4355	4355	4355	0
60	20231213	192900	569761690	4355	4355	4355	4355	0
61	20231213	192800	569761690	4355	4355	4355	4355	0
62	20231213	192700	569761690	4355	4355	4355	4355	5908
63	20231213	192600	569761690	4355	4355	4355	4355	0
64	20231213	192500	569761690	4355	4355	4355	4355	0
65	20231213	192400	569761690	4355	4355	4355	4355	0
66	20231213	192300	569761690	4355	4355	4355	4355	0
67	20231213	192200	569761690	4355	4355	4355	4355	0
68	20231213	192100	569761690	4355	4355	4355	4355	0
69	20231213	192000	569761690	4355	4355	4355	4355	0
70	20231213	191900	569761690	4355	4355	4355	4355	0
71	20231213	191800	569761690	4355	4355	4355	4355	0
72	20231213	191700	569761690	4355	4355	4355	4355	0
73	20231213	191600	569761690	4355	4355	4355	4355	0
74	20231213	191500	569761690	4355	4355	4355	4355	0
75	20231213	191400	569761690	4355	4355	4355	4355	0
76	20231213	191300	569761690	4355	4355	4355	4355	0
77	20231213	191200	569761690	4355	4355	4355	4355	0
78	20231213	191100	569761690	4355	4355	4355	4355	0
79	20231213	191000	569761690	4355	4355	4355	4355	0
80	20231213	190900	569761690	4355	4355	4355	4355	0
81	20231213	190800	569761690	4355	4355	4355	4355	0
82	20231213	190700	569761690	4355	4355	4355	4355	0
83	20231213	190600	569761690	4355	4355	4355	4355	0
84	20231213	190500	569761690	4355	4355	4355	4355	0
85	20231213	190400	569761690	4355	4355	4355	4355	0
86	20231213	190300	569761690	4355	4355	4355	4355	0
87	20231213	190200	569761690	4355	4355	4355	4355	0
88	20231213	190100	569761690	4355	4355	4355	4355	0
89	20231213	190000	569761690	4355	4355	4355	4355	0
90	20231213	185900	569761690	4355	4355	4355	4355	0
91	20231213	185800	569761690	4355	4355	4355	4355	0
92	20231213	185700	569761690	4355	4355	4355	4355	5908
93	20231213	185600	569761690	4355	4355	4355	4355	0
94	20231213	185500	569761690	4355	4355	4355	4355	0
95	20231213	185400	569761690	4355	4355	4355	4355	0
96	20231213	185300	569761690	4355	4355	4355	4355	0
97	20231213	185200	569761690	4355	4355	4355	4355	0
98	20231213	185100	569761690	4355	4355	4355	4355	0
99	20231213	185000	569761690	4355	4355	4355	4355	0
100	20231213	184900	569761690	4355	4355	4355	4355	0
101	20231213	184800	569761690	4355	4355	4355	4355	0
102	20231213	184700	569761690	4355	4355	4355	4355	0
103	20231213	184600	569761690	4355	4355	4355	4355	0
104	20231213	184500	569761690	4355	4355	4355	4355	0
105	20231213	184400	569761690	4355	4355	4355	4355	0
106	20231213	184300	569761690	4355	4355	4355	4355	0
107	20231213	184200	569761690	4355	4355	4355	4355	0
108	20231213	184100	569761690	4355	4355	4355	4355	0
109	20231213	184000	569761690	4355	4355	4355	4355	0
110	20231213	183900	569761690	4355	4355	4355	4355	0
111	20231213	183800	569761690	4355	4355	4355	4355	0
112	20231213	183700	569761690	4355	4355	4355	4355	0
113	20231213	183600	569761690	4355	4355	4355	4355	0
114	20231213	183500	569761690	4355	4355	4355	4355	0
115	20231213	183400	569761690	4355	4355	4355	4355	0
116	20231213	183300	569761690	4355	4355	4355	4355	0
117	20231213	183200	569761690	4355	4355	4355	4355	0
118	20231213	183100	569761690	4355	4355	4355	4355	0
119	20231213	183000	569761690	4355	4355	4355	4355	0
120	20231213	182900	569761690	4355	4355	4355	4355	0
121	20231213	182800	569761690	4355	4355	4355	4355	0
122	20231213	182700	569761690	4355	4355	4355	4355	5908
123	20231213	182600	569761690	4355	4355	4355	4355	0
124	20231213	182500	569761690	4355	4355	4355	4355	0
125	20231213	182400	569761690	4355	4355	4355	4355	0
126	20231213	182300	569761690	4355	4355	4355	4355	0
127	20231213	182200	569761690	4355	4355	4355	4355	0
128	20231213	182100	569761690	4355	4355	4355	4355	0
129	20231213	182000	569761690	4355	4355	4355	4355	0
130	20231213	181900	569761690	4355	4355	4355	4355	0
131	20231213	181800	569761690	4355	4355	4355	4355	0
132	20231213	181700	569761690	4355	4355	4355	4355	0
133	20231213	181600	569761690	4355	4355	4355	4355	0
134	20231213	181500	569761690	4355	4355	4355	4355	0
135	20231213	181400	569761690	4355	4355	4355	4355	0
136	20231213	181300	569761690	4355	4355	4355	4355	0
137	20231213	181200	569761690	4355	4355	4355	4355	0
138	20231213	181100	569761690	4355	4355	4355	4355	0
139	20231213	181000	569761690	4355	4355	4355	4355	0
140	20231213	180900	569761690	4355	4355	4355	4355	0
141	20231213	180800	569761690	4355	4355	4355	4355	0
142	20231213	180700	569761690	4355	4355	4355	4355	0
143	20231213	180600	569761690	4355	4355	4355	4355	0
144	20231213	180500	569761690	4355	4355	4355	4355	0
145	20231213	180400	569761690	4355	4355	4355	4355	0
146	20231213	180300	569761690	4355	4355	4355	4355	0
147	20231213	180200	569761690	4355	4355	4355	4355	0
148	20231213	180100	569761690	4355	4355	4355	4355	0
149	20231213	180000	569761690	4355	4355	4355	4355	0
150	20231213	175900	569761690	4355	4355	4355	4355	0
151	20231213	175800	569761690	4355	4355	4355	4355	0
152	20231213	175700	569761690	4355	4355	4355	4355	5908
153	20231213	175600	569761690	4355	4355	4355	4355	0
154	20231213	175500	569761690	4355	4355	4355	4355	0
155	20231213	175400	569761690	4355	4355	4355	4355	0
156	20231213	175300	569761690	4355	4355	4355	4355	0
157	20231213	175200	569761690	4355	4355	4355	4355	0
158	20231213	175100	569761690	4355	4355	4355	4355	0
159	20231213	175000	569761690	4355	4355	4355	4355	0
160	20231213	174900	569761690	4355	4355	4355	4355	0
161	20231213	174800	569761690	4355	4355	4355	4355	0
162	20231213	174700	569761690	4355	4355	4355	4355	0
163	20231213	174600	569761690	4355	4355	4355	4355	0
164	20231213	174500	569761690	4355	4355	4355	4355	0
165	20231213	174400	569761690	4355	4355	4355	4355	0
166	20231213	174300	569761690	4355	4355	4355	4355	0
167	20231213	174200	569761690	4355	4355	4355	4355	0
168	20231213	174100	569761690	4355	4355	4355	4355	0
169	20231213	174000	569761690	4355	4355	4355	4355	0
170	20231213	173900	569761690	4355	4355	4355	4355	0
171	20231213	173800	569761690	4355	4355	4355	4355	0
172	20231213	173700	569761690	4355	4355	4355	4355	0
173	20231213	173600	569761690	4355	4355	4355	4355	0
174	20231213	173500	569761690	4355	4355	4355	4355	0
175	20231213	173400	569761690	4355	4355	4355	4355	0
176	20231213	173300	569761690	4355	4355	4355	4355	0
177	20231213	173200	569761690	4355	4355	4355	4355	0
178	20231213	173100	569761690	4355	4355	4355	4355	0
179	20231213	173000	569761690	4355	4355	4355	4355	0
180	20231213	172900	569761690	4355	4355	4355	4355	0
181	20231213	172800	569761690	4355	4355	4355	4355	0
182	20231213	172700	569761690	4355	4355	4355	4355	5908
183	20231213	172600	569761690	4355	4355	4355	4355	0
184	20231213	172500	569761690	4355	4355	4355	4355	0
185	20231213	172400	569761690	4355	4355	4355	4355	0
186	20231213	172300	569761690	4355	4355	4355	4355	0
187	20231213	172200	569761690	4355	4355	4355	4355	0
188	20231213	172100	569761690	4355	4355	4355	4355	0
189	20231213	172000	569761690	4355	4355	4355	4355	0
190	20231213	171900	569761690	4355	4355	4355	4355	0
191	20231213	171800	569761690	4355	4355	4355	4355	0
192	20231213	171700	569761690	4355	4355	4355	4355	0
193	20231213	171600	569761690	4355	4355	4355	4355	0
194	20231213	171500	569761690	4355	4355	4355	4355	0
195	20231213	171400	569761690	4355	4355	4355	4355	0
196	20231213	171300	569761690	4355	4355	4355	4355	0
197	20231213	171200	569761690	4355	4355	4355	4355	0
198	20231213	171100	569761690	4355	4355	4355	4355	0
199	20231213	171000	569761690	4355	4355	4355	4355	0
200	20231213	170900	569761690	4355	4355	4355	4355	0
201	20231213	170800	569761690	4355	4355	4355	4355	0
202	20231213	170700	569761690	4355	4355	4355	4355	0
203	20231213	170600	569761690	4355	4355	4355	4355	0
204	20231213	170500	569761690	4355	4355	4355	4355	0
205	20231213	170400	569761690	4355	4355	4355	4355	0
206	20231213	170300	569761690	4355	4355	4355	4355	0
207	20231213	170200	569761690	4355	4355	4355	4355	0
208	20231213	170100	569761690	4355	4355	4355	4355	0
209	20231213	170000	569761690	4355	4355	4355	4355	0
210	20231213	165900	569761690	4355	4355	4355	4355	0
211	20231213	165800	569761690	4355	4355	4355	4355	0
212	20231213	165700	569761690	4355	4355	4355	4355	5908
213	20231213	165600	569761690	4355	4355	4355	4355	0
214	20231213	165500	569761690	4355	4355	4355	4355	0
215	20231213	165400	569761690	4355	4355	4355	4355	0
216	20231213	165300	569761690	4355	4355	4355	4355	0
217	20231213	165200	569761690	4355	4355	4355	4355	0
218	20231213	165100	569761690	4355	4355	4355	4355	0
219	20231213	165000	569761690	4355	4355	4355	4355	0
220	20231213	164900	569761690	4355	4355	4355	4355	0
221	20231213	164800	569761690	4355	4355	4355	4355	0
222	20231213	164700	569761690	4355	4355	4355	4355	0
223	20231213	164600	569761690	4355	4355	4355	4355	0
224	20231213	164500	569761690	4355	4355	4355	4355	0
225	20231213	164400	569761690	4355	4355	4355	4355	0
226	20231213	164300	569761690	4355	4355	4355	4355	0
227	20231213	164200	569761690	4355	4355	4355	4355	0
228	20231213	164100	569761690	4355	4355	4355	4355	0
229	20231213	164000	569761690	4355	4355	4355	4355	0
230	20231213	163900	569761690	4355	4355	4355	4355	0
231	20231213	163800	569761690	4355	4355	4355	4355	0
232	20231213	163700	569761690	4355	4355	4355	4355	0
233	20231213	163600	569761690	4355	4355	4355	4355	0
234	20231213	163500	569761690	4355	4355	4355	4355	0
235	20231213	163400	569761690	4355	4355	4355	4355	0
236	20231213	163300	569761690	4355	4355	4355	4355	0
237	20231213	163200	569761690	4355	4355	4355	4355	0
238	20231213	163100	569761690	4355	4355	4355	4355	0
239	20231213	163000	569761690	4355	4355	4355	4355	0
240	20231213	162900	569761690	4355	4355	4355	4355	0
241	20231213	162800	569761690	4355	4355	4355	4355	0
242	20231213	162700	569761690	4355	4355	4355	4355	5908
243	20231213	162600	569761690	4355	4355	4355	4355	0
244	20231213	162500	569761690	4355	4355	4355	4355	0
245	20231213	162400	569761690	4355	4355	4355	4355	0
246	20231213	162300	569761690	4355	4355	4355	4355	0
247	20231213	162200	569761690	4355	4355	4355	4355	0
248	20231213	162100	569761690	4355	4355	4355	4355	0
249	20231213	162000	569761690	4355	4355	4355	4355	0
250	20231213	161900	569761690	4355	4355	4355	4355	0
251	20231213	161800	569761690	4355	4355	4355	4355	0
252	20231213	161700	569761690	4355	4355	4355	4355	0
253	20231213	161600	569761690	4355	4355	4355	4355	0
254	20231213	161500	569761690	4355	4355	4355	4355	0
255	20231213	161400	569761690	4355	4355	4355	4355	0
256	20231213	161300	569761690	4355	4355	4355	4355	0
257	20231213	161200	569761690	4355	4355	4355	4355	0
258	20231213	161100	569761690	4355	4355	4355	4355	0
259	20231213	161000	569761690	4355	4355	4355	4355	0
260	20231213	160900	569761690	4355	4355	4355	4355	0
261	20231213	160800	569761690	4355	4355	4355	4355	0
262	20231213	160700	569761690	4355	4355	4355	4355	0
263	20231213	160600	569761690	4355	4355	4355	4355	0
264	20231213	160500	569761690	4355	4355	4355	4355	0
265	20231213	160400	569761690	4355	4355	4355	4355	0
266	20231213	160300	569761690	4355	4355	4355	4355	0
267	20231213	160200	569761690	4355	4355	4355	4355	0
268	20231213	160100	569761690	4355	4355	4355	4355	0
269	20231213	160000	569761690	4355	4355	4355	4355	0
270	20231213	155900	569761690	4355	4355	4355	4355	0
271	20231213	155800	569761690	4355	4355	4355	4355	0
272	20231213	155700	569761690	4355	4355	4355	4355	5908
273	20231213	155600	569761690	4355	4355	4355	4355	0
274	20231213	155500	569761690	4355	4355	4355	4355	0
275	20231213	155400	569761690	4355	4355	4355	4355	0
276	20231213	155300	569761690	4355	4355	4355	4355	0
277	20231213	155200	569761690	4355	4355	4355	4355	0
278	20231213	155100	569761690	4355	4355	4355	4355	0
279	20231213	155000	569761690	4355	4355	4355	4355	0
280	20231213	154900	569761690	4355	4355	4355	4355	0
281	20231213	154800	569761690	4355	4355	4355	4355	0
282	20231213	154700	569761690	4355	4355	4355	4355	0
283	20231213	154600	569761690	4355	4355	4355	4355	0
284	20231213	154500	569761690	4355	4355	4355	4355	0
285	20231213	154400	569761690	4355	4355	4355	4355	0
286	20231213	154300	569761690	4355	4355	4355	4355	0
287	20231213	154200	569761690	4355	4355	4355	4355	0
288	20231213	154100	569761690	4355	4355	4355	4355	0
289	20231213	154000	569761690	4355	4355	4355	4355	0
290	20231213	153900	569761690	4355	4355	4355	4355	0
291	20231213	153800	569761690	4355	4355	4355	4355	0
292	20231213	153700	569761690	4355	4355	4355	4355	0
293	20231213	153600	569761690	4355	4355	4355	4355	0
294	20231213	153500	569761690	4355	4355	4355	4355	0
295	20231213	153400	569761690	4355	4355	4355	4355	0
296	20231213	153300	569761690	4355	4355	4355	4355	0
297	20231213	153200	569761690	4355	4355	4355	4355	0
298	20231213	153100	569761690	4355	4355	4355	4355	0
299	20231213	153000	569761690	4355	4355	4355	4355	5908
300	20231213	152900	544032350	4330	4330	4330	4330	0
301	20231213	152800	544032350	4330	4330	4330	4330	0
302	20231213	152700	544032350	4330	4330	4330	4330	0
303	20231213	152600	544032350	4330	4330	4330	4330	0
304	20231213	152500	544032350	4330	4330	4330	4330	0
305	20231213	152400	544032350	4330	4330	4330	4330	0
306	20231213	152300	544032350	4330	4330	4330	4330	0
307	20231213	152200	544032350	4330	4330	4330	4330	0
308	20231213	152100	544032350	4330	4330	4330	4330	0
309	20231213	152000	544032350	4330	4330	4330	4330	0
310	20231213	151900	544032350	4330	4330	4330	4330	731
311	20231213	151800	540867120	4330	4330	4330	4330	93
312	20231213	151700	540464430	4330	4330	4330	4330	100
313	20231213	151600	540031430	4320	4325	4325	4320	383
314	20231213	151500	538376330	4325	4325	4325	4325	23
315	20231213	151400	538276855	4330	4325	4330	4325	101
316	20231213	151300	537840025	4320	4330	4330	4320	230
317	20231213	151200	536844250	4330	4330	4330	4330	0
318	20231213	151100	536844250	4330	4320	4330	4320	72
319	20231213	151000	536532990	4315	4315	4315	4315	9
320	20231213	150900	536494155	4315	4315	4315	4315	0
321	20231213	150800	536494155	4315	4320	4335	4315	361
322	20231213	150700	534936025	4315	4315	4315	4310	10
323	20231213	150600	534892905	4335	4335	4340	4335	949
324	20231213	150500	530777545	4335	4335	4335	4335	142
325	20231213	150400	530161975	4335	4315	4335	4315	1066
326	20231213	150300	525541810	4315	4310	4315	4310	503
327	20231213	150200	523373875	4305	4305	4305	4305	0
328	20231213	150100	523373875	4305	4305	4305	4305	32
329	20231213	150000	523236115	4305	4305	4305	4305	1465
330	20231213	145900	516929290	4310	4310	4310	4310	56
331	20231213	145800	516687930	4305	4305	4305	4305	74
332	20231213	145700	516369360	4305	4305	4305	4305	70
333	20231213	145600	516068010	4310	4310	4310	4310	858
334	20231213	145500	512370030	4310	4315	4315	4310	62
335	20231213	145400	512102610	4315	4315	4315	4315	194
336	20231213	145300	511265500	4335	4335	4335	4335	212
337	20231213	145200	510346480	4335	4335	4335	4335	0
338	20231213	145100	510346480	4335	4330	4335	4330	460
339	20231213	145000	508354345	4330	4330	4330	4330	0
340	20231213	144900	508354345	4330	4320	4330	4320	698
341	20231213	144800	505332095	4320	4320	4320	4320	803
342	20231213	144700	501863135	4330	4330	4330	4330	200
343	20231213	144600	500997135	4330	4330	4330	4330	0
344	20231213	144500	500997135	4330	4330	4330	4330	5
345	20231213	144400	500975485	4320	4320	4320	4320	1
346	20231213	144300	500971165	4320	4310	4320	4310	990
347	20231213	144200	496694455	4310	4305	4310	4305	2764
348	20231213	144100	484786205	4305	4315	4315	4305	1433
349	20231213	144000	478614690	4310	4310	4315	4310	25
350	20231213	143900	478506840	4315	4315	4320	4305	166
351	20231213	143800	477791435	4315	4320	4320	4315	1193
352	20231213	143700	472641705	4320	4320	4320	4320	9
353	20231213	143600	472602825	4320	4320	4320	4320	104
354	20231213	143500	472153545	4320	4320	4320	4320	1231
355	20231213	143400	466835625	4330	4330	4330	4330	20
356	20231213	143300	466749025	4330	4330	4330	4330	50
357	20231213	143200	466532525	4320	4320	4320	4320	10
358	20231213	143100	466489325	4320	4315	4320	4315	10
359	20231213	143000	466446170	4315	4315	4315	4315	94
360	20231213	142900	466040560	4315	4315	4315	4315	0
361	20231213	142800	466040560	4315	4315	4315	4315	9
362	20231213	142700	466001725	4315	4330	4330	4315	115
363	20231213	142600	465504600	4335	4315	4335	4310	1127
364	20231213	142500	460646555	4315	4315	4315	4315	20
365	20231213	142400	460560255	4315	4315	4315	4315	2391
366	20231213	142300	450243090	4315	4325	4325	4315	5898
367	20231213	142200	424751520	4325	4335	4335	4325	3823
368	20231213	142100	408192815	4340	4340	4340	4340	0
369	20231213	142000	408192815	4340	4340	4340	4340	284
370	20231213	141900	406960255	4345	4345	4345	4345	201
371	20231213	141800	406086910	4345	4345	4345	4345	13
372	20231213	141700	406030425	4340	4340	4340	4340	40
373	20231213	141600	405856825	4340	4340	4340	4340	2009
374	20231213	141500	397137765	4340	4340	4340	4340	100
375	20231213	141400	396703765	4340	4345	4345	4340	500
376	20231213	141300	394532275	4355	4355	4355	4355	0
377	20231213	141200	394532275	4355	4355	4355	4355	0
378	20231213	141100	394532275	4355	4350	4355	4350	80
379	20231213	141000	394184205	4345	4345	4345	4345	9
380	20231213	140900	394145100	4345	4345	4345	4345	0
381	20231213	140800	394145100	4345	4345	4345	4345	64
382	20231213	140700	393867020	4345	4345	4345	4345	139
383	20231213	140600	393263065	4345	4345	4345	4345	2
384	20231213	140500	393254375	4350	4350	4350	4350	53
385	20231213	140400	393023825	4355	4355	4355	4355	0
386	20231213	140300	393023825	4355	4355	4355	4355	106
387	20231213	140200	392562195	4345	4345	4345	4345	0
388	20231213	140100	392562195	4345	4345	4345	4345	9
389	20231213	140000	392523090	4345	4345	4345	4345	0
390	20231213	135900	392523090	4345	4350	4350	4335	2020
391	20231213	135800	383761105	4365	4365	4365	4365	0
392	20231213	135700	383761105	4365	4370	4370	4365	2
393	20231213	135600	383752370	4370	4370	4370	4370	20
394	20231213	135500	383664970	4370	4370	4370	4370	2
395	20231213	135400	383656230	4370	4370	4370	4370	7
396	20231213	135300	383625640	4370	4370	4370	4370	60
397	20231213	135200	383363440	4370	4370	4370	4370	9
398	20231213	135100	383324110	4370	4370	4370	4370	17
399	20231213	135000	383249820	4370	4370	4370	4370	7
400	20231213	134900	383219230	4365	4360	4370	4360	159
401	20231213	134800	382525455	4340	4360	4360	4340	494
402	20231213	134700	380374615	4360	4350	4360	4350	172
403	20231213	134600	379624785	4335	4335	4340	4335	97
404	20231213	134500	379203875	4335	4345	4345	4335	27
405	20231213	134400	379086735	4350	4350	4350	4350	0
406	20231213	134300	379086735	4350	4350	4350	4350	0
407	20231213	134200	379086735	4350	4350	4350	4350	2
408	20231213	134100	379078035	4350	4350	4350	4350	0
409	20231213	134000	379078035	4350	4340	4350	4340	27
410	20231213	133900	378960720	4340	4340	4340	4340	177
411	20231213	133800	378192540	4340	4340	4340	4340	104
412	20231213	133700	377741180	4345	4345	4345	4345	1
413	20231213	133600	377736835	4345	4345	4345	4345	0
414	20231213	133500	377736835	4345	4345	4345	4345	0
415	20231213	133400	377736835	4345	4345	4345	4345	127
416	20231213	133300	377185020	4350	4355	4355	4350	146
417	20231213	133200	376549870	4355	4355	4355	4355	0
418	20231213	133100	376549870	4355	4355	4355	4355	8
419	20231213	133000	376515030	4360	4360	4360	4360	131
420	20231213	132900	375943870	4360	4360	4360	4360	17
421	20231213	132800	375869750	4360	4360	4360	4360	15
422	20231213	132700	375804350	4360	4360	4360	4360	50
423	20231213	132600	375586350	4360	4360	4360	4360	43
424	20231213	132500	375398870	4360	4355	4360	4355	39
425	20231213	132400	375228875	4355	4350	4355	4350	86
426	20231213	132300	374854525	4350	4350	4350	4350	0
427	20231213	132200	374854525	4350	4350	4350	4350	1
428	20231213	132100	374850175	4350	4355	4355	4340	23
429	20231213	132000	374750125	4355	4355	4355	4355	101
430	20231213	131900	374310270	4360	4360	4360	4360	0
431	20231213	131800	374310270	4360	4360	4360	4360	0
432	20231213	131700	374310270	4360	4340	4360	4340	2
433	20231213	131600	374301570	4340	4340	4340	4340	90
434	20231213	131500	373910970	4360	4360	4360	4360	0
435	20231213	131400	373910970	4360	4360	4360	4360	0
436	20231213	131300	373910970	4360	4360	4360	4360	0
437	20231213	131200	373910970	4360	4360	4360	4360	298
438	20231213	131100	372611690	4360	4360	4360	4360	0
439	20231213	131000	372611690	4360	4360	4360	4360	0
440	20231213	130900	372611690	4360	4360	4360	4360	0
441	20231213	130800	372611690	4360	4360	4360	4360	0
442	20231213	130700	372611690	4360	4340	4360	4340	12
443	20231213	130600	372559550	4340	4340	4340	4340	26
444	20231213	130500	372446710	4340	4340	4340	4340	0
445	20231213	130400	372446710	4340	4340	4340	4340	9
446	20231213	130300	372407650	4340	4340	4340	4340	0
447	20231213	130200	372407650	4340	4340	4340	4340	0
448	20231213	130100	372407650	4340	4345	4345	4340	9
449	20231213	130000	372368585	4340	4340	4340	4340	0
450	20231213	125900	372368585	4340	4340	4340	4340	0
451	20231213	125800	372368585	4340	4345	4345	4340	37
452	20231213	125700	372207825	4345	4345	4345	4345	0
453	20231213	125600	372207825	4345	4345	4345	4345	0
454	20231213	125500	372207825	4345	4345	4345	4345	9
455	20231213	125400	372168720	4345	4350	4350	4345	111
456	20231213	125300	371686130	4350	4350	4350	4350	0
457	20231213	125200	371686130	4350	4350	4350	4350	0
458	20231213	125100	371686130	4350	4350	4350	4350	9
459	20231213	125000	371646980	4350	4350	4350	4350	0
460	20231213	124900	371646980	4350	4350	4350	4350	0
461	20231213	124800	371646980	4350	4350	4350	4350	0
462	20231213	124700	371646980	4350	4350	4350	4350	100
463	20231213	124600	371211980	4360	4360	4360	4360	0
464	20231213	124500	371211980	4360	4360	4360	4360	0
465	20231213	124400	371211980	4360	4360	4360	4360	0
466	20231213	124300	371211980	4360	4360	4360	4360	0
467	20231213	124200	371211980	4360	4355	4360	4355	2
468	20231213	124100	371203265	4355	4355	4355	4355	0
469	20231213	124000	371203265	4355	4340	4355	4340	309
470	20231213	123900	369857705	4340	4340	4340	4340	0
471	20231213	123800	369857705	4340	4340	4340	4340	0
472	20231213	123700	369857705	4340	4340	4340	4340	9
473	20231213	123600	369818645	4335	4335	4335	4335	0
474	20231213	123500	369818645	4335	4335	4335	4335	0
475	20231213	123400	369818645	4335	4335	4335	4335	9
476	20231213	123300	369779630	4335	4335	4335	4335	0
477	20231213	123200	369779630	4335	4355	4355	4335	275
478	20231213	123100	368582395	4355	4345	4355	4335	1199
479	20231213	123000	363366370	4345	4350	4350	4330	2557
480	20231213	122900	352277210	4330	4335	4335	4330	623
481	20231213	122800	349579300	4350	4375	4375	4330	7726
482	20231213	122700	315970880	4375	4375	4375	4375	0
483	20231213	122600	315970880	4375	4375	4375	4375	0
484	20231213	122500	315970880	4375	4380	4380	4375	209
485	20231213	122400	315056450	4380	4380	4380	4380	480
486	20231213	122300	312954050	4395	4395	4395	4395	0
487	20231213	122200	312954050	4395	4395	4395	4395	0
488	20231213	122100	312954050	4395	4395	4395	4395	3
489	20231213	122000	312940865	4395	4375	4395	4375	3
490	20231213	121900	312927700	4375	4380	4380	4375	30
491	20231213	121800	312796405	4380	4380	4380	4380	942
492	20231213	121700	308670445	4400	4400	4400	4400	0
493	20231213	121600	308670445	4400	4400	4400	4400	0
494	20231213	121500	308670445	4400	4400	4400	4400	0
495	20231213	121400	308670445	4400	4400	4400	4400	2
496	20231213	121300	308661645	4400	4400	4400	4400	0
497	20231213	121200	308661645	4400	4385	4400	4385	302
498	20231213	121100	307337345	4380	4365	4380	4365	1834
499	20231213	121000	299320870	4355	4355	4355	4355	9
500	20231213	120900	299281675	4355	4355	4355	4355	1
501	20231213	120800	299277320	4355	4355	4355	4355	0
502	20231213	120700	299277320	4355	4355	4355	4355	1
503	20231213	120600	299272965	4365	4365	4365	4365	0
504	20231213	120500	299272965	4365	4365	4365	4365	0
505	20231213	120400	299272965	4365	4360	4365	4360	509
506	20231213	120300	297051225	4360	4350	4360	4350	1199
507	20231213	120200	291829905	4350	4350	4350	4350	0
508	20231213	120100	291829905	4350	4340	4350	4330	6484
509	20231213	120000	263730650	4340	4340	4340	4340	200
510	20231213	115900	262862650	4340	4340	4340	4340	227
511	20231213	115800	261877470	4330	4350	4350	4330	6009
512	20231213	115700	235808295	4345	4370	4370	4345	4622
513	20231213	115600	215686185	4370	4370	4370	4370	29
514	20231213	115500	215559455	4370	4370	4370	4370	0
515	20231213	115400	215559455	4370	4370	4370	4370	0
516	20231213	115300	215559455	4370	4370	4370	4370	0
517	20231213	115200	215559455	4370	4370	4370	4370	9
518	20231213	115100	215520125	4370	4370	4370	4370	80
519	20231213	115000	215170525	4360	4360	4360	4360	0
520	20231213	114900	215170525	4360	4360	4360	4360	9
521	20231213	114800	215131285	4360	4360	4360	4360	0
522	20231213	114700	215131285	4360	4360	4360	4360	0
523	20231213	114600	215131285	4360	4360	4360	4360	9
524	20231213	114500	215092045	4360	4360	4360	4360	0
525	20231213	114400	215092045	4360	4360	4360	4360	0
526	20231213	114300	215092045	4360	4360	4360	4360	9
527	20231213	114200	215052805	4360	4360	4360	4360	250
528	20231213	114100	213962805	4355	4355	4355	4355	4
529	20231213	114000	213945385	4360	4380	4380	4360	1054
530	20231213	113900	209348285	4380	4380	4380	4380	0
531	20231213	113800	209348285	4380	4380	4380	4380	0
532	20231213	113700	209348285	4380	4380	4380	4380	0
533	20231213	113600	209348285	4380	4380	4380	4380	114
534	20231213	113500	208848965	4380	4380	4380	4380	0
535	20231213	113400	208848965	4380	4380	4380	4380	0
536	20231213	113300	208848965	4380	4380	4380	4380	10
537	20231213	113200	208805165	4380	4365	4380	4360	251
538	20231213	113100	207708995	4365	4365	4365	4365	39
539	20231213	113000	207538760	4360	4360	4360	4360	10
540	20231213	112900	207495160	4360	4360	4360	4360	151
541	20231213	112800	206836800	4360	4360	4360	4360	73
542	20231213	112700	206518520	4360	4360	4360	4360	0
543	20231213	112600	206518520	4360	4360	4360	4360	11
544	20231213	112500	206470560	4360	4360	4360	4360	19
545	20231213	112400	206387720	4360	4360	4360	4360	0
546	20231213	112300	206387720	4360	4360	4360	4360	0
547	20231213	112200	206387720	4360	4355	4380	4355	5303
548	20231213	112100	183266680	4355	4360	4360	4355	971
549	20231213	112000	179037955	4360	4360	4360	4360	0
550	20231213	111900	179037955	4360	4360	4360	4360	9
551	20231213	111800	178998715	4360	4360	4360	4360	0
552	20231213	111700	178998715	4360	4370	4370	4360	517
553	20231213	111600	176744485	4375	4375	4375	4375	10
554	20231213	111500	176700735	4380	4375	4380	4375	149
555	20231213	111400	176048610	4375	4375	4375	4375	1
556	20231213	111300	176044235	4380	4375	4380	4375	344
557	20231213	111200	174538010	4375	4375	4375	4375	0
558	20231213	111100	174538010	4375	4375	4375	4375	60
559	20231213	111000	174275510	4360	4360	4360	4360	9
560	20231213	110900	174236270	4360	4360	4360	4360	6
561	20231213	110800	174210110	4380	4380	4380	4380	0
562	20231213	110700	174210110	4380	4380	4380	4380	0
563	20231213	110600	174210110	4380	4380	4380	4380	0
564	20231213	110500	174210110	4380	4380	4380	4380	0
565	20231213	110400	174210110	4380	4380	4380	4380	0
566	20231213	110300	174210110	4380	4380	4380	4380	10
567	20231213	110200	174166310	4380	4380	4380	4380	0
568	20231213	110100	174166310	4380	4380	4380	4380	0
569	20231213	110000	174166310	4380	4360	4380	4360	361
570	20231213	105900	172586350	4380	4380	4380	4380	2
571	20231213	105800	172577590	4360	4360	4360	4360	209
572	20231213	105700	171666350	4360	4360	4360	4360	0
573	20231213	105600	171666350	4360	4360	4360	4360	0
574	20231213	105500	171666350	4360	4365	4365	4360	28
575	20231213	105400	171544145	4400	4400	4400	4400	1
576	20231213	105300	171539745	4400	4390	4400	4390	1200
577	20231213	105200	166266435	4390	4365	4390	4365	97
578	20231213	105100	165843005	4365	4365	4365	4365	182
579	20231213	105000	165048575	4395	4395	4395	4395	0
580	20231213	104900	165048575	4395	4395	4395	4395	0
581	20231213	104800	165048575	4395	4395	4395	4395	30
582	20231213	104700	164916725	4395	4395	4395	4395	2
583	20231213	104600	164907935	4395	4395	4395	4395	0
584	20231213	104500	164907935	4395	4395	4395	4395	0
585	20231213	104400	164907935	4395	4395	4395	4395	50
586	20231213	104300	164688185	4395	4395	4395	4395	6
587	20231213	104200	164661815	4400	4370	4400	4370	52
588	20231213	104100	164434525	4360	4360	4360	4360	11
589	20231213	104000	164386565	4355	4355	4355	4355	11
590	20231213	103900	164338660	4360	4360	4360	4360	5
591	20231213	103800	164316860	4360	4360	4360	4360	51
592	20231213	103700	164094500	4370	4370	4370	4370	0
593	20231213	103600	164094500	4370	4370	4370	4370	1
594	20231213	103500	164090130	4370	4360	4370	4360	250
595	20231213	103400	162999090	4360	4360	4360	4360	0
596	20231213	103300	162999090	4360	4360	4360	4360	0
597	20231213	103200	162999090	4360	4360	4360	4360	7
598	20231213	103100	162968570	4350	4350	4350	4350	10
599	20231213	103000	162925070	4350	4350	4350	4350	10
600	20231213	102900	162881570	4350	4350	4350	4350	0
601	20231213	102800	162881570	4350	4350	4350	4350	276
602	20231213	102700	161680970	4360	4360	4360	4360	2
603	20231213	102600	161672250	4355	4355	4355	4355	0
604	20231213	102500	161672250	4355	4355	4355	4355	10
605	20231213	102400	161628700	4355	4350	4355	4350	203
606	20231213	102300	160745600	4350	4350	4350	4350	14
607	20231213	102200	160684700	4355	4360	4360	4355	677
608	20231213	102100	157735265	4365	4365	4365	4365	1
609	20231213	102000	157730900	4355	4355	4355	4355	0
610	20231213	101900	157730900	4355	4355	4355	4355	122
611	20231213	101800	157199590	4355	4355	4355	4355	2
612	20231213	101700	157190880	4360	4360	4360	4360	24
613	20231213	101600	157086240	4360	4360	4360	4360	10
614	20231213	101500	157042640	4360	4360	4360	4360	94
615	20231213	101400	156632800	4370	4370	4370	4370	3
616	20231213	101300	156619690	4360	4360	4370	4360	233
617	20231213	101200	155603690	4360	4360	4360	4360	45
618	20231213	101100	155407490	4360	4360	4360	4360	100
619	20231213	101000	154971490	4360	4360	4360	4350	56
620	20231213	100900	154727350	4360	4360	4360	4360	0
621	20231213	100800	154727350	4360	4360	4360	4360	5
622	20231213	100700	154705550	4350	4350	4350	4350	10
623	20231213	100600	154662050	4350	4350	4350	4350	150
624	20231213	100500	154009550	4350	4350	4350	4350	82
625	20231213	100400	153652850	4350	4355	4355	4350	910
626	20231213	100300	149691415	4360	4370	4370	4360	903
627	20231213	100200	145750140	4370	4370	4370	4370	0
628	20231213	100100	145750140	4370	4370	4370	4370	27
629	20231213	100000	145632150	4370	4370	4370	4370	215
630	20231213	095900	144692600	4370	4380	4380	4370	2202
631	20231213	095800	135049810	4385	4380	4385	4380	53
632	20231213	095700	134817510	4400	4390	4400	4385	471
633	20231213	095600	132751965	4405	4400	4405	4390	2066
634	20231213	095500	123675700	4400	4395	4400	4395	69
635	20231213	095400	123372150	4395	4395	4395	4395	0
636	20231213	095300	123372150	4395	4395	4395	4395	0
637	20231213	095200	123372150	4395	4405	4405	4395	268
638	20231213	095100	122193440	4400	4425	4435	4400	40
639	20231213	095000	122016290	4420	4420	4440	4395	2034
640	20231213	094900	113005595	4420	4415	4420	4390	1156
641	20231213	094800	107900485	4415	4400	4415	4400	1280
642	20231213	094700	102256340	4400	4385	4400	4385	837
643	20231213	094600	98581530	4395	4395	4395	4395	0
644	20231213	094500	98581530	4395	4395	4395	4395	2
645	20231213	094400	98572740	4365	4365	4365	4365	0
646	20231213	094300	98572740	4365	4365	4365	4365	10
647	20231213	094200	98529090	4365	4390	4395	4365	868
648	20231213	094100	94715440	4365	4365	4365	4365	13
649	20231213	094000	94658695	4365	4365	4365	4365	11
650	20231213	093900	94610680	4365	4365	4365	4365	400
651	20231213	093800	92864680	4365	4365	4365	4365	0
652	20231213	093700	92864680	4365	4365	4365	4365	500
653	20231213	093600	90682180	4390	4390	4390	4390	22
654	20231213	093500	90585600	4390	4360	4390	4360	7
655	20231213	093400	90554960	4360	4360	4360	4360	11
656	20231213	093300	90507000	4360	4360	4360	4360	0
657	20231213	093200	90507000	4360	4360	4360	4360	0
658	20231213	093100	90507000	4360	4360	4360	4360	224
659	20231213	093000	89530360	4390	4385	4390	4385	170
660	20231213	092900	88784095	4390	4360	4390	4360	50
661	20231213	092800	88564745	4390	4360	4390	4360	78
662	20231213	092700	88224605	4360	4380	4380	4360	586
663	20231213	092600	85669425	4390	4380	4390	4380	151
664	20231213	092500	85006565	4375	4360	4375	4360	2016
665	20231213	092400	76186730	4360	4360	4360	4360	452
666	20231213	092300	74216010	4355	4360	4360	4355	525
667	20231213	092200	71928490	4375	4375	4375	4375	50
668	20231213	092100	71709740	4375	4380	4380	4375	600
669	20231213	092000	69082240	4375	4375	4375	4375	500
670	20231213	091900	66894740	4355	4355	4355	4355	10
671	20231213	091800	66851190	4355	4360	4360	4355	9
672	20231213	091700	66811955	4380	4385	4390	4380	633
673	20231213	091600	64036205	4395	4380	4395	4380	542
674	20231213	091500	61656800	4380	4375	4380	4355	1415
675	20231213	091400	55467660	4375	4355	4375	4355	425
676	20231213	091300	53609415	4355	4370	4370	4355	695
677	20231213	091200	50577815	4370	4370	4370	4370	36
678	20231213	091100	50420495	4370	4345	4370	4345	1253
679	20231213	091000	44965070	4345	4345	4345	4345	10
680	20231213	090900	44921620	4345	4345	4345	4345	603
681	20231213	090800	42301585	4345	4345	4345	4345	51
682	20231213	090700	42079990	4345	4345	4345	4345	54
683	20231213	090600	41845360	4345	4340	4345	4330	2199
684	20231213	090500	32321420	4330	4345	4350	4330	4009
685	20231213	090400	14944685	4345	4345	4345	4345	10
686	20231213	090300	14901235	4345	4345	4345	4345	269
687	20231213	090200	13732430	4345	4345	4345	4345	341
688	20231213	090100	12250785	4345	4350	4350	4345	661
689	20231213	090000	9377670	4350	4355	4375	4350	2153