KissMeData/190510/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202800	979435920	13360	13360	13360	13360	2114
3	20231219	202700	979435920	13360	13360	13360	13360	0
4	20231219	202600	979435920	13360	13360	13360	13360	0
5	20231219	202500	979435920	13360	13360	13360	13360	0
6	20231219	202400	979435920	13360	13360	13360	13360	0
7	20231219	202300	979435920	13360	13360	13360	13360	0
8	20231219	202200	979435920	13360	13360	13360	13360	0
9	20231219	202100	979435920	13360	13360	13360	13360	0
10	20231219	202000	979435920	13360	13360	13360	13360	0
11	20231219	201900	979435920	13360	13360	13360	13360	0
12	20231219	201800	979435920	13360	13360	13360	13360	0
13	20231219	201700	979435920	13360	13360	13360	13360	0
14	20231219	201600	979435920	13360	13360	13360	13360	0
15	20231219	201500	979435920	13360	13360	13360	13360	0
16	20231219	201400	979435920	13360	13360	13360	13360	0
17	20231219	201300	979435920	13360	13360	13360	13360	0
18	20231219	201200	979435920	13360	13360	13360	13360	0
19	20231219	201100	979435920	13360	13360	13360	13360	0
20	20231219	201000	979435920	13360	13360	13360	13360	0
21	20231219	200900	979435920	13360	13360	13360	13360	0
22	20231219	200800	979435920	13360	13360	13360	13360	0
23	20231219	200700	979435920	13360	13360	13360	13360	0
24	20231219	200600	979435920	13360	13360	13360	13360	0
25	20231219	200500	979435920	13360	13360	13360	13360	0
26	20231219	200400	979435920	13360	13360	13360	13360	0
27	20231219	200300	979435920	13360	13360	13360	13360	0
28	20231219	200200	979435920	13360	13360	13360	13360	0
29	20231219	200100	979435920	13360	13360	13360	13360	0
30	20231219	200000	979435920	13360	13360	13360	13360	0
31	20231219	195900	979435920	13360	13360	13360	13360	0
32	20231219	195800	979435920	13360	13360	13360	13360	2114
33	20231219	195700	979435920	13360	13360	13360	13360	0
34	20231219	195600	979435920	13360	13360	13360	13360	0
35	20231219	195500	979435920	13360	13360	13360	13360	0
36	20231219	195400	979435920	13360	13360	13360	13360	0
37	20231219	195300	979435920	13360	13360	13360	13360	0
38	20231219	195200	979435920	13360	13360	13360	13360	0
39	20231219	195100	979435920	13360	13360	13360	13360	0
40	20231219	195000	979435920	13360	13360	13360	13360	0
41	20231219	194900	979435920	13360	13360	13360	13360	0
42	20231219	194800	979435920	13360	13360	13360	13360	0
43	20231219	194700	979435920	13360	13360	13360	13360	0
44	20231219	194600	979435920	13360	13360	13360	13360	0
45	20231219	194500	979435920	13360	13360	13360	13360	0
46	20231219	194400	979435920	13360	13360	13360	13360	0
47	20231219	194300	979435920	13360	13360	13360	13360	0
48	20231219	194200	979435920	13360	13360	13360	13360	0
49	20231219	194100	979435920	13360	13360	13360	13360	0
50	20231219	194000	979435920	13360	13360	13360	13360	0
51	20231219	193900	979435920	13360	13360	13360	13360	0
52	20231219	193800	979435920	13360	13360	13360	13360	0
53	20231219	193700	979435920	13360	13360	13360	13360	0
54	20231219	193600	979435920	13360	13360	13360	13360	0
55	20231219	193500	979435920	13360	13360	13360	13360	0
56	20231219	193400	979435920	13360	13360	13360	13360	0
57	20231219	193300	979435920	13360	13360	13360	13360	0
58	20231219	193200	979435920	13360	13360	13360	13360	0
59	20231219	193100	979435920	13360	13360	13360	13360	0
60	20231219	193000	979435920	13360	13360	13360	13360	0
61	20231219	192900	979435920	13360	13360	13360	13360	0
62	20231219	192800	979435920	13360	13360	13360	13360	2114
63	20231219	192700	979435920	13360	13360	13360	13360	0
64	20231219	192600	979435920	13360	13360	13360	13360	0
65	20231219	192500	979435920	13360	13360	13360	13360	0
66	20231219	192400	979435920	13360	13360	13360	13360	0
67	20231219	192300	979435920	13360	13360	13360	13360	0
68	20231219	192200	979435920	13360	13360	13360	13360	0
69	20231219	192100	979435920	13360	13360	13360	13360	0
70	20231219	192000	979435920	13360	13360	13360	13360	0
71	20231219	191900	979435920	13360	13360	13360	13360	0
72	20231219	191800	979435920	13360	13360	13360	13360	0
73	20231219	191700	979435920	13360	13360	13360	13360	0
74	20231219	191600	979435920	13360	13360	13360	13360	0
75	20231219	191500	979435920	13360	13360	13360	13360	0
76	20231219	191400	979435920	13360	13360	13360	13360	0
77	20231219	191300	979435920	13360	13360	13360	13360	0
78	20231219	191200	979435920	13360	13360	13360	13360	0
79	20231219	191100	979435920	13360	13360	13360	13360	0
80	20231219	191000	979435920	13360	13360	13360	13360	0
81	20231219	190900	979435920	13360	13360	13360	13360	0
82	20231219	190800	979435920	13360	13360	13360	13360	0
83	20231219	190700	979435920	13360	13360	13360	13360	0
84	20231219	190600	979435920	13360	13360	13360	13360	0
85	20231219	190500	979435920	13360	13360	13360	13360	0
86	20231219	190400	979435920	13360	13360	13360	13360	0
87	20231219	190300	979435920	13360	13360	13360	13360	0
88	20231219	190200	979435920	13360	13360	13360	13360	0
89	20231219	190100	979435920	13360	13360	13360	13360	0
90	20231219	190000	979435920	13360	13360	13360	13360	0
91	20231219	185900	979435920	13360	13360	13360	13360	0
92	20231219	185800	979435920	13360	13360	13360	13360	2114
93	20231219	185700	979435920	13360	13360	13360	13360	0
94	20231219	185600	979435920	13360	13360	13360	13360	0
95	20231219	185500	979435920	13360	13360	13360	13360	0
96	20231219	185400	979435920	13360	13360	13360	13360	0
97	20231219	185300	979435920	13360	13360	13360	13360	0
98	20231219	185200	979435920	13360	13360	13360	13360	0
99	20231219	185100	979435920	13360	13360	13360	13360	0
100	20231219	185000	979435920	13360	13360	13360	13360	0
101	20231219	184900	979435920	13360	13360	13360	13360	0
102	20231219	184800	979435920	13360	13360	13360	13360	0
103	20231219	184700	979435920	13360	13360	13360	13360	0
104	20231219	184600	979435920	13360	13360	13360	13360	0
105	20231219	184500	979435920	13360	13360	13360	13360	0
106	20231219	184400	979435920	13360	13360	13360	13360	0
107	20231219	184300	979435920	13360	13360	13360	13360	0
108	20231219	184200	979435920	13360	13360	13360	13360	0
109	20231219	184100	979435920	13360	13360	13360	13360	0
110	20231219	184000	979435920	13360	13360	13360	13360	0
111	20231219	183900	979435920	13360	13360	13360	13360	0
112	20231219	183800	979435920	13360	13360	13360	13360	0
113	20231219	183700	979435920	13360	13360	13360	13360	0
114	20231219	183600	979435920	13360	13360	13360	13360	0
115	20231219	183500	979435920	13360	13360	13360	13360	0
116	20231219	183400	979435920	13360	13360	13360	13360	0
117	20231219	183300	979435920	13360	13360	13360	13360	0
118	20231219	183200	979435920	13360	13360	13360	13360	0
119	20231219	183100	979435920	13360	13360	13360	13360	0
120	20231219	183000	979435920	13360	13360	13360	13360	0
121	20231219	182900	979435920	13360	13360	13360	13360	0
122	20231219	182800	979435920	13360	13360	13360	13360	2114
123	20231219	182700	979435920	13360	13360	13360	13360	0
124	20231219	182600	979435920	13360	13360	13360	13360	0
125	20231219	182500	979435920	13360	13360	13360	13360	0
126	20231219	182400	979435920	13360	13360	13360	13360	0
127	20231219	182300	979435920	13360	13360	13360	13360	0
128	20231219	182200	979435920	13360	13360	13360	13360	0
129	20231219	182100	979435920	13360	13360	13360	13360	0
130	20231219	182000	979435920	13360	13360	13360	13360	0
131	20231219	181900	979435920	13360	13360	13360	13360	0
132	20231219	181800	979435920	13360	13360	13360	13360	0
133	20231219	181700	979435920	13360	13360	13360	13360	0
134	20231219	181600	979435920	13360	13360	13360	13360	0
135	20231219	181500	979435920	13360	13360	13360	13360	0
136	20231219	181400	979435920	13360	13360	13360	13360	0
137	20231219	181300	979435920	13360	13360	13360	13360	0
138	20231219	181200	979435920	13360	13360	13360	13360	0
139	20231219	181100	979435920	13360	13360	13360	13360	0
140	20231219	181000	979435920	13360	13360	13360	13360	0
141	20231219	180900	979435920	13360	13360	13360	13360	0
142	20231219	180800	979435920	13360	13360	13360	13360	0
143	20231219	180700	979435920	13360	13360	13360	13360	0
144	20231219	180600	979435920	13360	13360	13360	13360	0
145	20231219	180500	979435920	13360	13360	13360	13360	0
146	20231219	180400	979435920	13360	13360	13360	13360	0
147	20231219	180300	979435920	13360	13360	13360	13360	0
148	20231219	180200	979435920	13360	13360	13360	13360	0
149	20231219	180100	979435920	13360	13360	13360	13360	0
150	20231219	180000	979435920	13360	13360	13360	13360	0
151	20231219	175900	979435920	13360	13360	13360	13360	0
152	20231219	175800	979435920	13360	13360	13360	13360	2114
153	20231219	175700	979435920	13360	13360	13360	13360	0
154	20231219	175600	979435920	13360	13360	13360	13360	0
155	20231219	175500	979435920	13360	13360	13360	13360	0
156	20231219	175400	979435920	13360	13360	13360	13360	0
157	20231219	175300	979435920	13360	13360	13360	13360	0
158	20231219	175200	979435920	13360	13360	13360	13360	0
159	20231219	175100	979435920	13360	13360	13360	13360	0
160	20231219	175000	979435920	13360	13360	13360	13360	0
161	20231219	174900	979435920	13360	13360	13360	13360	0
162	20231219	174800	979435920	13360	13360	13360	13360	0
163	20231219	174700	979435920	13360	13360	13360	13360	0
164	20231219	174600	979435920	13360	13360	13360	13360	0
165	20231219	174500	979435920	13360	13360	13360	13360	0
166	20231219	174400	979435920	13360	13360	13360	13360	0
167	20231219	174300	979435920	13360	13360	13360	13360	0
168	20231219	174200	979435920	13360	13360	13360	13360	0
169	20231219	174100	979435920	13360	13360	13360	13360	0
170	20231219	174000	979435920	13360	13360	13360	13360	0
171	20231219	173900	979435920	13360	13360	13360	13360	0
172	20231219	173800	979435920	13360	13360	13360	13360	0
173	20231219	173700	979435920	13360	13360	13360	13360	0
174	20231219	173600	979435920	13360	13360	13360	13360	0
175	20231219	173500	979435920	13360	13360	13360	13360	0
176	20231219	173400	979435920	13360	13360	13360	13360	0
177	20231219	173300	979435920	13360	13360	13360	13360	0
178	20231219	173200	979435920	13360	13360	13360	13360	0
179	20231219	173100	979435920	13360	13360	13360	13360	0
180	20231219	173000	979435920	13360	13360	13360	13360	0
181	20231219	172900	979435920	13360	13360	13360	13360	0
182	20231219	172800	979435920	13360	13360	13360	13360	2114
183	20231219	172700	979435920	13360	13360	13360	13360	0
184	20231219	172600	979435920	13360	13360	13360	13360	0
185	20231219	172500	979435920	13360	13360	13360	13360	0
186	20231219	172400	979435920	13360	13360	13360	13360	0
187	20231219	172300	979435920	13360	13360	13360	13360	0
188	20231219	172200	979435920	13360	13360	13360	13360	0
189	20231219	172100	979435920	13360	13360	13360	13360	0
190	20231219	172000	979435920	13360	13360	13360	13360	0
191	20231219	171900	979435920	13360	13360	13360	13360	0
192	20231219	171800	979435920	13360	13360	13360	13360	0
193	20231219	171700	979435920	13360	13360	13360	13360	0
194	20231219	171600	979435920	13360	13360	13360	13360	0
195	20231219	171500	979435920	13360	13360	13360	13360	0
196	20231219	171400	979435920	13360	13360	13360	13360	0
197	20231219	171300	979435920	13360	13360	13360	13360	0
198	20231219	171200	979435920	13360	13360	13360	13360	0
199	20231219	171100	979435920	13360	13360	13360	13360	0
200	20231219	171000	979435920	13360	13360	13360	13360	0
201	20231219	170900	979435920	13360	13360	13360	13360	0
202	20231219	170800	979435920	13360	13360	13360	13360	0
203	20231219	170700	979435920	13360	13360	13360	13360	0
204	20231219	170600	979435920	13360	13360	13360	13360	0
205	20231219	170500	979435920	13360	13360	13360	13360	0
206	20231219	170400	979435920	13360	13360	13360	13360	0
207	20231219	170300	979435920	13360	13360	13360	13360	0
208	20231219	170200	979435920	13360	13360	13360	13360	0
209	20231219	170100	979435920	13360	13360	13360	13360	0
210	20231219	170000	979435920	13360	13360	13360	13360	0
211	20231219	165900	979435920	13360	13360	13360	13360	0
212	20231219	165800	979435920	13360	13360	13360	13360	2114
213	20231219	165700	979435920	13360	13360	13360	13360	0
214	20231219	165600	979435920	13360	13360	13360	13360	0
215	20231219	165500	979435920	13360	13360	13360	13360	0
216	20231219	165400	979435920	13360	13360	13360	13360	0
217	20231219	165300	979435920	13360	13360	13360	13360	0
218	20231219	165200	979435920	13360	13360	13360	13360	0
219	20231219	165100	979435920	13360	13360	13360	13360	0
220	20231219	165000	979435920	13360	13360	13360	13360	0
221	20231219	164900	979435920	13360	13360	13360	13360	0
222	20231219	164800	979435920	13360	13360	13360	13360	0
223	20231219	164700	979435920	13360	13360	13360	13360	0
224	20231219	164600	979435920	13360	13360	13360	13360	0
225	20231219	164500	979435920	13360	13360	13360	13360	0
226	20231219	164400	979435920	13360	13360	13360	13360	0
227	20231219	164300	979435920	13360	13360	13360	13360	0
228	20231219	164200	979435920	13360	13360	13360	13360	0
229	20231219	164100	979435920	13360	13360	13360	13360	0
230	20231219	164000	979435920	13360	13360	13360	13360	0
231	20231219	163900	979435920	13360	13360	13360	13360	0
232	20231219	163800	979435920	13360	13360	13360	13360	0
233	20231219	163700	979435920	13360	13360	13360	13360	0
234	20231219	163600	979435920	13360	13360	13360	13360	0
235	20231219	163500	979435920	13360	13360	13360	13360	0
236	20231219	163400	979435920	13360	13360	13360	13360	0
237	20231219	163300	979435920	13360	13360	13360	13360	0
238	20231219	163200	979435920	13360	13360	13360	13360	0
239	20231219	163100	979435920	13360	13360	13360	13360	0
240	20231219	163000	979435920	13360	13360	13360	13360	0
241	20231219	162900	979435920	13360	13360	13360	13360	0
242	20231219	162800	979435920	13360	13360	13360	13360	2114
243	20231219	162700	979435920	13360	13360	13360	13360	0
244	20231219	162600	979435920	13360	13360	13360	13360	0
245	20231219	162500	979435920	13360	13360	13360	13360	0
246	20231219	162400	979435920	13360	13360	13360	13360	0
247	20231219	162300	979435920	13360	13360	13360	13360	0
248	20231219	162200	979435920	13360	13360	13360	13360	0
249	20231219	162100	979435920	13360	13360	13360	13360	0
250	20231219	162000	979435920	13360	13360	13360	13360	0
251	20231219	161900	979435920	13360	13360	13360	13360	0
252	20231219	161800	979435920	13360	13360	13360	13360	0
253	20231219	161700	979435920	13360	13360	13360	13360	0
254	20231219	161600	979435920	13360	13360	13360	13360	0
255	20231219	161500	979435920	13360	13360	13360	13360	0
256	20231219	161400	979435920	13360	13360	13360	13360	0
257	20231219	161300	979435920	13360	13360	13360	13360	0
258	20231219	161200	979435920	13360	13360	13360	13360	0
259	20231219	161100	979435920	13360	13360	13360	13360	0
260	20231219	161000	979435920	13360	13360	13360	13360	0
261	20231219	160900	979435920	13360	13360	13360	13360	0
262	20231219	160800	979435920	13360	13360	13360	13360	0
263	20231219	160700	979435920	13360	13360	13360	13360	0
264	20231219	160600	979435920	13360	13360	13360	13360	0
265	20231219	160500	979435920	13360	13360	13360	13360	0
266	20231219	160400	979435920	13360	13360	13360	13360	0
267	20231219	160300	979435920	13360	13360	13360	13360	0
268	20231219	160200	979435920	13360	13360	13360	13360	0
269	20231219	160100	979435920	13360	13360	13360	13360	0
270	20231219	160000	979435920	13360	13360	13360	13360	0
271	20231219	155900	979435920	13360	13360	13360	13360	0
272	20231219	155800	979435920	13360	13360	13360	13360	2114
273	20231219	155700	979435920	13360	13360	13360	13360	0
274	20231219	155600	979435920	13360	13360	13360	13360	0
275	20231219	155500	979435920	13360	13360	13360	13360	0
276	20231219	155400	979435920	13360	13360	13360	13360	0
277	20231219	155300	979435920	13360	13360	13360	13360	0
278	20231219	155200	979435920	13360	13360	13360	13360	0
279	20231219	155100	979435920	13360	13360	13360	13360	0
280	20231219	155000	979435920	13360	13360	13360	13360	0
281	20231219	154900	979435920	13360	13360	13360	13360	0
282	20231219	154800	979435920	13360	13360	13360	13360	0
283	20231219	154700	979435920	13360	13360	13360	13360	0
284	20231219	154600	979435920	13360	13360	13360	13360	0
285	20231219	154500	979435920	13360	13360	13360	13360	0
286	20231219	154400	979435920	13360	13360	13360	13360	0
287	20231219	154300	979435920	13360	13360	13360	13360	0
288	20231219	154200	979435920	13360	13360	13360	13360	0
289	20231219	154100	979435920	13360	13360	13360	13360	0
290	20231219	154000	979435920	13360	13360	13360	13360	0
291	20231219	153900	979435920	13360	13360	13360	13360	0
292	20231219	153800	979435920	13360	13360	13360	13360	0
293	20231219	153700	979435920	13360	13360	13360	13360	0
294	20231219	153600	979435920	13360	13360	13360	13360	0
295	20231219	153500	979435920	13360	13360	13360	13360	0
296	20231219	153400	979435920	13360	13360	13360	13360	0
297	20231219	153300	979435920	13360	13360	13360	13360	0
298	20231219	153200	979435920	13360	13360	13360	13360	0
299	20231219	153100	979435920	13360	13360	13360	13360	0
300	20231219	153000	979435920	13360	13360	13360	13360	2114
301	20231219	152900	951192880	13400	13400	13400	13400	0
302	20231219	152800	951192880	13400	13400	13400	13400	0
303	20231219	152700	951192880	13400	13400	13400	13400	0
304	20231219	152600	951192880	13400	13400	13400	13400	0
305	20231219	152500	951192880	13400	13400	13400	13400	0
306	20231219	152400	951192880	13400	13400	13400	13400	0
307	20231219	152300	951192880	13400	13400	13400	13400	0
308	20231219	152200	951192880	13400	13400	13400	13400	0
309	20231219	152100	951192880	13400	13400	13400	13400	0
310	20231219	152000	951192880	13400	13400	13400	13400	0
311	20231219	151900	951192880	13400	13400	13400	13370	179
312	20231219	151800	948796080	13380	13380	13380	13360	6829
313	20231219	151700	857535290	13380	13390	13390	13380	674
314	20231219	151600	848515060	13400	13400	13400	13400	25
315	20231219	151500	848180060	13400	13410	13410	13400	19
316	20231219	151400	847925450	13400	13390	13400	13390	826
317	20231219	151300	836864010	13400	13400	13400	13390	477
318	20231219	151200	830475660	13400	13400	13400	13400	14
319	20231219	151100	830288060	13400	13420	13420	13400	1361
320	20231219	151000	812041890	13420	13420	13420	13420	1
321	20231219	150900	812028470	13430	13430	13430	13420	527
322	20231219	150800	804955860	13430	13430	13430	13430	0
323	20231219	150700	804955860	13430	13430	13430	13430	125
324	20231219	150600	803277110	13430	13430	13430	13430	45
325	20231219	150500	802672760	13420	13430	13430	13420	242
326	20231219	150400	799424050	13440	13440	13440	13440	2
327	20231219	150300	799397170	13460	13450	13460	13430	288
328	20231219	150200	795526840	13450	13450	13450	13450	85
329	20231219	150100	794383590	13460	13460	13460	13460	0
330	20231219	150000	794383590	13460	13460	13460	13460	11
331	20231219	145900	794235530	13470	13470	13470	13470	32
332	20231219	145800	793804490	13470	13470	13470	13470	51
333	20231219	145700	793117520	13470	13470	13470	13470	2
334	20231219	145600	793090580	13470	13470	13470	13460	61
335	20231219	145500	792269010	13470	13470	13470	13470	138
336	20231219	145400	790410150	13480	13480	13480	13480	2
337	20231219	145300	790383190	13480	13480	13480	13480	0
338	20231219	145200	790383190	13480	13480	13480	13480	22
339	20231219	145100	790086630	13480	13480	13480	13480	60
340	20231219	145000	789277830	13480	13480	13480	13480	4
341	20231219	144900	789223910	13470	13480	13480	13470	49
342	20231219	144800	788563710	13470	13470	13470	13470	252
343	20231219	144700	785169270	13460	13460	13460	13460	57
344	20231219	144600	784402050	13450	13450	13450	13450	8
345	20231219	144500	784294450	13460	13460	13460	13460	8
346	20231219	144400	784186770	13460	13460	13460	13460	2
347	20231219	144300	784159850	13450	13450	13450	13450	0
348	20231219	144200	784159850	13450	13470	13470	13450	6
349	20231219	144100	784079110	13470	13470	13470	13470	2
350	20231219	144000	784052170	13470	13460	13470	13450	102
351	20231219	143900	782680220	13470	13470	13470	13470	2
352	20231219	143800	782653280	13440	13440	13440	13440	3
353	20231219	143700	782612960	13480	13480	13480	13480	2
354	20231219	143600	782586000	13480	13480	13480	13480	0
355	20231219	143500	782586000	13480	13480	13480	13480	3
356	20231219	143400	782545560	13440	13480	13480	13440	3
357	20231219	143300	782505160	13470	13470	13470	13470	244
358	20231219	143200	779218480	13470	13470	13470	13470	102
359	20231219	143100	777844540	13470	13440	13470	13440	182
360	20231219	143000	775396510	13450	13460	13460	13450	370
361	20231219	142900	770416580	13470	13480	13500	13470	1560
362	20231219	142800	749402790	13480	13490	13490	13480	14
363	20231219	142700	749214060	13500	13490	13500	13490	14
364	20231219	142600	749025070	13480	13480	13480	13480	26
365	20231219	142500	748674590	13500	13500	13500	13500	2
366	20231219	142400	748647590	13500	13500	13500	13500	2
367	20231219	142300	748620590	13500	13500	13500	13500	12
368	20231219	142200	748458590	13500	13480	13500	13480	44
369	20231219	142100	747865430	13500	13500	13500	13500	64
370	20231219	142000	747001430	13500	13500	13500	13500	45
371	20231219	141900	746393930	13500	13500	13500	13500	2
372	20231219	141800	746366930	13500	13500	13500	13500	0
373	20231219	141700	746366930	13500	13500	13500	13500	2
374	20231219	141600	746339930	13500	13500	13500	13500	0
375	20231219	141500	746339930	13500	13500	13500	13500	3
376	20231219	141400	746299430	13500	13500	13500	13500	231
377	20231219	141300	743180930	13480	13480	13480	13480	89
378	20231219	141200	741981210	13480	13480	13480	13480	2
379	20231219	141100	741954250	13480	13480	13480	13480	8
380	20231219	141000	741846410	13480	13480	13480	13480	0
381	20231219	140900	741846410	13480	13480	13480	13480	2
382	20231219	140800	741819450	13480	13480	13480	13480	0
383	20231219	140700	741819450	13480	13480	13480	13480	2
384	20231219	140600	741792490	13480	13480	13480	13460	48
385	20231219	140500	741146340	13480	13480	13480	13480	0
386	20231219	140400	741146340	13480	13480	13480	13480	43
387	20231219	140300	740566700	13480	13470	13480	13470	83
388	20231219	140200	739448530	13470	13470	13470	13470	3
389	20231219	140100	739408120	13470	13470	13470	13460	91
390	20231219	140000	738183180	13470	13470	13470	13470	6
391	20231219	135900	738102360	13470	13470	13470	13470	359
392	20231219	135800	733266630	13470	13470	13470	13470	5
393	20231219	135700	733199280	13470	13460	13470	13460	7
394	20231219	135600	733105040	13460	13470	13470	13460	13
395	20231219	135500	732930040	13470	13470	13470	13470	22
396	20231219	135400	732633700	13470	13470	13470	13470	105
397	20231219	135300	731219350	13470	13470	13470	13470	0
398	20231219	135200	731219350	13470	13470	13470	13470	2
399	20231219	135100	731192410	13470	13470	13470	13470	2
400	20231219	135000	731165470	13470	13470	13470	13470	0
401	20231219	134900	731165470	13470	13470	13470	13470	2
402	20231219	134800	731138530	13470	13470	13470	13470	0
403	20231219	134700	731138530	13470	13470	13470	13470	2
404	20231219	134600	731111590	13470	13470	13470	13470	2
405	20231219	134500	731084650	13460	13460	13460	13460	2
406	20231219	134400	731057730	13460	13440	13460	13440	2
407	20231219	134300	731030830	13440	13440	13440	13440	43
408	20231219	134200	730452910	13440	13440	13440	13440	2
409	20231219	134100	730426030	13440	13440	13440	13440	2
410	20231219	134000	730399150	13430	13440	13440	13430	112
411	20231219	133900	728893880	13440	13440	13440	13440	2
412	20231219	133800	728867000	13430	13430	13430	13430	112
413	20231219	133700	727362840	13430	13430	13430	13430	15
414	20231219	133600	727161390	13420	13430	13430	13420	11
415	20231219	133500	727013750	13430	13430	13430	13430	61
416	20231219	133400	726194520	13430	13430	13430	13430	3
417	20231219	133300	726154230	13430	13430	13430	13430	0
418	20231219	133200	726154230	13430	13430	13430	13430	7
419	20231219	133100	726060220	13430	13410	13430	13410	69
420	20231219	133000	725133950	13410	13420	13420	13410	35
421	20231219	132900	724664490	13420	13430	13430	13420	77
422	20231219	132800	723631130	13430	13430	13430	13430	1
423	20231219	132700	723617700	13430	13430	13430	13430	3
424	20231219	132600	723577410	13430	13430	13430	13430	2
425	20231219	132500	723550550	13430	13430	13430	13430	0
426	20231219	132400	723550550	13430	13430	13430	13430	2
427	20231219	132300	723523690	13430	13430	13430	13410	57
428	20231219	132200	722759110	13430	13430	13430	13430	1
429	20231219	132100	722745680	13430	13420	13430	13420	62
430	20231219	132000	721913620	13420	13420	13420	13420	3
431	20231219	131900	721873360	13430	13420	13430	13420	52
432	20231219	131800	721175500	13420	13430	13430	13420	14
433	20231219	131700	720987600	13430	13430	13430	13430	0
434	20231219	131600	720987600	13430	13430	13430	13430	49
435	20231219	131500	720329530	13430	13430	13430	13430	1
436	20231219	131400	720316100	13430	13440	13440	13430	29
437	20231219	131300	719926610	13450	13450	13450	13450	2
438	20231219	131200	719899710	13450	13460	13460	13450	62
439	20231219	131100	719065310	13470	13470	13470	13470	3
440	20231219	131000	719024900	13470	13470	13470	13470	0
441	20231219	130900	719024900	13470	13470	13470	13470	3
442	20231219	130800	718984490	13470	13470	13470	13470	7
443	20231219	130700	718890200	13470	13470	13470	13470	102
444	20231219	130600	717516260	13480	13480	13480	13480	2
445	20231219	130500	717489300	13480	13480	13480	13480	0
446	20231219	130400	717489300	13480	13480	13480	13480	2
447	20231219	130300	717462340	13480	13480	13480	13480	2
448	20231219	130200	717435380	13470	13470	13470	13470	0
449	20231219	130100	717435380	13470	13480	13480	13470	3
450	20231219	130000	717394950	13470	13470	13470	13470	10
451	20231219	125900	717260250	13480	13480	13480	13480	22
452	20231219	125800	716963690	13480	13480	13480	13480	2
453	20231219	125700	716936730	13480	13480	13480	13480	0
454	20231219	125600	716936730	13480	13480	13480	13480	2
455	20231219	125500	716909770	13470	13470	13470	13470	1
456	20231219	125400	716896300	13480	13480	13480	13480	2
457	20231219	125300	716869340	13480	13480	13480	13410	203
458	20231219	125200	714144790	13480	13480	13480	13480	0
459	20231219	125100	714144790	13480	13480	13480	13480	11
460	20231219	125000	713996510	13470	13470	13470	13470	8
461	20231219	124900	713888750	13480	13480	13480	13480	3
462	20231219	124800	713848310	13490	13500	13500	13490	15
463	20231219	124700	713645820	13500	13500	13500	13500	1
464	20231219	124600	713632320	13500	13500	13500	13500	2
465	20231219	124500	713605320	13500	13500	13500	13500	42
466	20231219	124400	713038320	13500	13500	13500	13500	2
467	20231219	124300	713011320	13490	13520	13520	13490	264
468	20231219	124200	709443290	13520	13520	13520	13520	0
469	20231219	124100	709443290	13520	13470	13520	13470	114
470	20231219	124000	707906510	13470	13430	13470	13430	233
471	20231219	123900	704774980	13430	13430	13430	13430	2
472	20231219	123800	704748120	13430	13430	13430	13430	16
473	20231219	123700	704533240	13430	13440	13440	13430	9
474	20231219	123600	704412320	13440	13440	13440	13440	21
475	20231219	123500	704130080	13430	13440	13440	13430	11
476	20231219	123400	703982340	13430	13430	13430	13430	10
477	20231219	123300	703848040	13440	13420	13440	13420	34
478	20231219	123200	703391540	13420	13430	13430	13420	453
479	20231219	123100	697312180	13440	13430	13440	13430	13
480	20231219	123000	697137580	13440	13460	13460	13440	471
481	20231219	122900	690807030	13460	13460	13460	13460	12
482	20231219	122800	690645510	13470	13470	13470	13460	294
483	20231219	122700	686686340	13470	13470	13470	13470	154
484	20231219	122600	684611960	13490	13490	13490	13490	3
485	20231219	122500	684571490	13490	13490	13490	13490	4
486	20231219	122400	684517530	13480	13490	13490	13480	174
487	20231219	122300	682171900	13510	13510	13510	13510	1
488	20231219	122200	682158390	13520	13520	13520	13520	0
489	20231219	122100	682158390	13520	13520	13520	13520	1
490	20231219	122000	682144870	13520	13520	13520	13520	1
491	20231219	121900	682131350	13480	13480	13480	13480	1
492	20231219	121800	682117870	13480	13520	13520	13480	1325
493	20231219	121700	664250970	13520	13520	13520	13520	0
494	20231219	121600	664250970	13520	13500	13520	13500	3
495	20231219	121500	664210450	13500	13520	13530	13500	24
496	20231219	121400	663886040	13520	13520	13520	13520	131
497	20231219	121300	662114920	13520	13520	13520	13520	1
498	20231219	121200	662101400	13520	13520	13520	13520	107
499	20231219	121100	660654760	13520	13520	13520	13520	3
500	20231219	121000	660614200	13520	13520	13520	13520	1
501	20231219	120900	660600680	13530	13530	13530	13530	54
502	20231219	120800	659870060	13530	13530	13530	13530	49
503	20231219	120700	659207090	13520	13500	13520	13500	221
504	20231219	120600	656219590	13500	13490	13500	13490	39
505	20231219	120500	655693290	13530	13530	13530	13530	1006
506	20231219	120400	642082110	13530	13530	13530	13530	0
507	20231219	120300	642082110	13530	13530	13530	13530	1
508	20231219	120200	642068580	13530	13530	13530	13530	0
509	20231219	120100	642068580	13530	13530	13530	13530	1
510	20231219	120000	642055050	13530	13530	13530	13530	1
511	20231219	115900	642041520	13530	13530	13530	13530	0
512	20231219	115800	642041520	13530	13530	13530	13530	1
513	20231219	115700	642027990	13530	13530	13530	13530	0
514	20231219	115600	642027990	13530	13530	13530	13530	1
515	20231219	115500	642014460	13480	13500	13530	13480	1702
516	20231219	115400	619047620	13530	13500	13530	13500	31
517	20231219	115300	618629090	13500	13520	13530	13500	123
518	20231219	115200	616966130	13530	13530	13530	13520	12
519	20231219	115100	616803870	13530	13530	13530	13530	1
520	20231219	115000	616790340	13530	13530	13530	13530	3
521	20231219	114900	616749750	13530	13490	13530	13490	229
522	20231219	114800	613659570	13490	13480	13490	13480	40
523	20231219	114700	613120340	13480	13490	13490	13480	21
524	20231219	114600	612837250	13490	13490	13490	13490	0
525	20231219	114500	612837250	13490	13500	13500	13490	46
526	20231219	114400	612216490	13500	13500	13500	13500	111
527	20231219	114300	610717990	13520	13520	13520	13520	1
528	20231219	114200	610704470	13520	13520	13520	13520	1
529	20231219	114100	610690950	13520	13510	13520	13510	500
530	20231219	114000	603931040	13520	13520	13520	13520	1
531	20231219	113900	603917520	13520	13520	13520	13520	0
532	20231219	113800	603917520	13520	13520	13520	13520	6
533	20231219	113700	603836400	13520	13520	13520	13520	1
534	20231219	113600	603822880	13520	13520	13520	13520	10
535	20231219	113500	603687680	13520	13520	13520	13520	370
536	20231219	113400	598685280	13520	13520	13520	13520	100
537	20231219	113300	597333280	13520	13520	13520	13520	1
538	20231219	113200	597319760	13520	13520	13520	13520	1
539	20231219	113100	597306240	13520	13520	13520	13520	0
540	20231219	113000	597306240	13520	13520	13520	13520	1
541	20231219	112900	597292720	13520	13520	13520	13520	0
542	20231219	112800	597292720	13520	13520	13520	13520	2
543	20231219	112700	597265680	13520	13520	13520	13520	1
544	20231219	112600	597252160	13520	13520	13520	13520	1
545	20231219	112500	597238640	13510	13500	13510	13500	201
546	20231219	112400	594523230	13510	13510	13510	13510	100
547	20231219	112300	593172230	13510	13510	13510	13510	1
548	20231219	112200	593158720	13510	13510	13510	13510	1
549	20231219	112100	593145210	13510	13510	13510	13510	100
550	20231219	112000	591794210	13510	13450	13510	13450	42
551	20231219	111900	591229190	13520	13520	13520	13520	0
552	20231219	111800	591229190	13520	13500	13520	13500	11
553	20231219	111700	591080670	13500	13520	13520	13500	3
554	20231219	111600	591040150	13520	13520	13520	13520	0
555	20231219	111500	591040150	13520	13520	13520	13520	1
556	20231219	111400	591026630	13440	13520	13520	13440	86
557	20231219	111300	589870710	13520	13430	13520	13430	96
558	20231219	111200	588581340	13430	13450	13470	13430	465
559	20231219	111100	582336230	13470	13470	13470	13470	30
560	20231219	111000	581932130	13470	13520	13520	13470	44
561	20231219	110900	581339350	13470	13510	13510	13470	105
562	20231219	110800	579923250	13520	13500	13520	13500	61
563	20231219	110700	579099730	13500	13520	13520	13500	36
564	20231219	110600	578613710	13520	13530	13530	13520	101
565	20231219	110500	577248180	13530	13530	13530	13530	1
566	20231219	110400	577234650	13500	13500	13500	13500	24
567	20231219	110300	576910650	13530	13490	13530	13490	214
568	20231219	110200	574018470	13490	13490	13490	13490	2
569	20231219	110100	573991490	13470	13470	13470	13470	22
570	20231219	110000	573695150	13470	13470	13470	13420	402
571	20231219	105900	568297040	13470	13470	13470	13470	86
572	20231219	105800	567138620	13430	13430	13430	13430	80
573	20231219	105700	566064220	13450	13430	13450	13430	1124
574	20231219	105600	550955210	13430	13430	13430	13430	0
575	20231219	105500	550955210	13430	13420	13430	13420	9
576	20231219	105400	550834350	13420	13420	13420	13420	125
577	20231219	105300	549156850	13400	13390	13400	13380	693
578	20231219	105200	539875600	13380	13380	13400	13380	166
579	20231219	105100	537653480	13380	13380	13380	13380	0
580	20231219	105000	537653480	13380	13380	13380	13380	580
581	20231219	104900	529893080	13380	13380	13380	13380	31
582	20231219	104800	529478300	13370	13360	13370	13360	400
583	20231219	104700	524134050	13370	13370	13370	13370	90
584	20231219	104600	522930750	13370	13370	13370	13370	300
585	20231219	104500	518919750	13380	13380	13380	13380	22
586	20231219	104400	518625390	13380	13380	13380	13380	60
587	20231219	104300	517822590	13380	13370	13380	13370	97
588	20231219	104200	516525410	13380	13370	13380	13370	361
589	20231219	104100	511698830	13380	13380	13380	13370	325
590	20231219	104000	507350600	13380	13390	13390	13380	750
591	20231219	103900	497313580	13390	13390	13390	13380	168
592	20231219	103800	495064070	13390	13400	13400	13390	470
593	20231219	103700	488770710	13400	13410	13420	13400	640
594	20231219	103600	480190900	13420	13420	13420	13420	245
595	20231219	103500	476903000	13420	13430	13430	13420	247
596	20231219	103400	473588190	13430	13430	13430	13430	8
597	20231219	103300	473480750	13420	13420	13420	13420	200
598	20231219	103200	470796750	13420	13420	13420	13410	207
599	20231219	103100	468019460	13420	13430	13430	13420	364
600	20231219	103000	463133570	13430	13420	13430	13420	13
601	20231219	102900	462959050	13420	13430	13430	13420	29
602	20231219	102800	462569750	13430	13430	13430	13430	0
603	20231219	102700	462569750	13430	13430	13430	13430	15
604	20231219	102600	462368300	13430	13430	13430	13430	3
605	20231219	102500	462328010	13400	13440	13440	13390	357
606	20231219	102400	457547300	13390	13400	13400	13390	1264
607	20231219	102300	440614700	13390	13400	13400	13390	404
608	20231219	102200	435201600	13400	13430	13430	13400	1142
609	20231219	102100	419895530	13430	13440	13440	13430	13
610	20231219	102000	419720900	13430	13420	13440	13400	707
611	20231219	101900	410246520	13400	13460	13460	13400	3061
612	20231219	101800	369108960	13460	13470	13470	13460	58
613	20231219	101700	368328240	13470	13480	13480	13470	60
614	20231219	101600	367520020	13480	13480	13480	13480	102
615	20231219	101500	366145060	13480	13480	13480	13470	589
616	20231219	101400	358211130	13480	13490	13500	13480	227
617	20231219	101300	355150880	13490	13480	13490	13480	23
618	20231219	101200	354840830	13490	13490	13500	13490	6
619	20231219	101100	354759880	13490	13490	13490	13490	1
620	20231219	101000	354746390	13490	13490	13490	13480	23
621	20231219	100900	354436180	13490	13560	13560	13490	459
622	20231219	100800	348236840	13550	13560	13560	13550	30
623	20231219	100700	347830140	13560	13520	13560	13520	51
624	20231219	100600	347140580	13570	13570	13570	13570	1
625	20231219	100500	347127010	13570	13580	13580	13570	125
626	20231219	100400	345429530	13580	13580	13580	13580	1
627	20231219	100300	345415950	13520	13520	13520	13520	18
628	20231219	100200	345172590	13520	13520	13520	13510	181
629	20231219	100100	342726030	13530	13580	13580	13530	11
630	20231219	100000	342577150	13530	13590	13590	13530	130
631	20231219	095900	340817620	13590	13540	13590	13540	29
632	20231219	095800	340424910	13540	13590	13590	13540	37
633	20231219	095700	339922930	13590	13540	13590	13540	2
634	20231219	095600	339895800	13540	13540	13590	13540	176
635	20231219	095500	337512660	13540	13540	13540	13540	70
636	20231219	095400	336564860	13540	13560	13600	13540	333
637	20231219	095300	332053580	13600	13600	13600	13600	57
638	20231219	095200	331278380	13600	13560	13600	13550	501
639	20231219	095100	324488280	13600	13590	13600	13590	23
640	20231219	095000	324175510	13600	13600	13600	13600	7
641	20231219	094900	324080310	13600	13600	13600	13600	56
642	20231219	094800	323318710	13600	13550	13600	13550	232
643	20231219	094700	320169750	13560	13550	13560	13550	64
644	20231219	094600	319302540	13550	13560	13560	13550	17
645	20231219	094500	319072160	13530	13510	13530	13510	929
646	20231219	094400	306510420	13510	13470	13510	13470	35
647	20231219	094300	306038770	13510	13510	13510	13510	0
648	20231219	094200	306038770	13510	13520	13520	13470	86
649	20231219	094100	304876950	13510	13470	13530	13470	104
650	20231219	094000	303475860	13470	13490	13490	13470	178
651	20231219	093900	301077970	13480	13530	13530	13480	35
652	20231219	093800	300605710	13530	13530	13530	13530	0
653	20231219	093700	300605710	13530	13530	13530	13480	95
654	20231219	093600	299323260	13530	13530	13530	13530	1
655	20231219	093500	299309730	13520	13520	13520	13520	31
656	20231219	093400	298890610	13460	13510	13510	13460	3062
657	20231219	093300	257668330	13510	13490	13510	13460	636
658	20231219	093200	249082920	13490	13490	13490	13460	481
659	20231219	093100	242607730	13470	13450	13470	13450	1014
660	20231219	093000	228951930	13450	13460	13470	13450	369
661	20231219	092900	223988240	13460	13460	13470	13460	463
662	20231219	092800	217756190	13460	13480	13480	13460	608
663	20231219	092700	209568340	13480	13490	13490	13480	156
664	20231219	092600	207465410	13490	13500	13500	13490	423
665	20231219	092500	201755360	13500	13490	13500	13490	90
666	20231219	092400	200540960	13510	13500	13510	13500	613
667	20231219	092300	192264460	13530	13470	13530	13470	559
668	20231219	092200	184725190	13470	13530	13530	13470	352
669	20231219	092100	179979990	13530	13460	13530	13460	506
670	20231219	092000	173145450	13460	13510	13510	13460	1368
671	20231219	091900	154713780	13510	13510	13510	13490	593
672	20231219	091800	146709440	13510	13500	13510	13500	13
673	20231219	091700	146533820	13490	13490	13500	13480	389
674	20231219	091600	141288260	13510	13490	13510	13480	471
675	20231219	091500	134934860	13500	13510	13510	13500	64
676	20231219	091400	134070650	13510	13510	13510	13500	514
677	20231219	091300	127129560	13520	13530	13530	13520	839
678	20231219	091200	115783210	13530	13520	13530	13520	637
679	20231219	091100	107165040	13520	13530	13530	13520	127
680	20231219	091000	105447810	13530	13530	13530	13530	90
681	20231219	090900	104230110	13530	13520	13530	13520	236
682	20231219	090800	101038380	13520	13520	13530	13510	241
683	20231219	090700	97781770	13510	13530	13540	13500	620
684	20231219	090600	89400490	13510	13540	13540	13510	1365
685	20231219	090500	70941510	13540	13590	13590	13530	270
686	20231219	090400	67281350	13560	13590	13590	13540	642
687	20231219	090300	58575650	13600	13590	13620	13590	433
688	20231219	090200	52691140	13620	13590	13620	13590	52
689	20231219	090100	51982930	13600	13610	13620	13600	2935
690	20231219	090000	12057990	13610	13610	13640	13610	836