KissMeData/393210/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211700	310256765	4175	4175	4175	4175	1221
3	20231220	211600	310256765	4175	4175	4175	4175	0
4	20231220	211500	310256765	4175	4175	4175	4175	0
5	20231220	211400	310256765	4175	4175	4175	4175	0
6	20231220	211300	310256765	4175	4175	4175	4175	0
7	20231220	211200	310256765	4175	4175	4175	4175	0
8	20231220	211100	310256765	4175	4175	4175	4175	0
9	20231220	211000	310256765	4175	4175	4175	4175	0
10	20231220	210900	310256765	4175	4175	4175	4175	0
11	20231220	210800	310256765	4175	4175	4175	4175	0
12	20231220	210700	310256765	4175	4175	4175	4175	0
13	20231220	210600	310256765	4175	4175	4175	4175	0
14	20231220	210500	310256765	4175	4175	4175	4175	0
15	20231220	210400	310256765	4175	4175	4175	4175	0
16	20231220	210300	310256765	4175	4175	4175	4175	0
17	20231220	210200	310256765	4175	4175	4175	4175	0
18	20231220	210100	310256765	4175	4175	4175	4175	0
19	20231220	210000	310256765	4175	4175	4175	4175	0
20	20231220	205900	310256765	4175	4175	4175	4175	0
21	20231220	205800	310256765	4175	4175	4175	4175	0
22	20231220	205700	310256765	4175	4175	4175	4175	0
23	20231220	205600	310256765	4175	4175	4175	4175	0
24	20231220	205500	310256765	4175	4175	4175	4175	0
25	20231220	205400	310256765	4175	4175	4175	4175	0
26	20231220	205300	310256765	4175	4175	4175	4175	0
27	20231220	205200	310256765	4175	4175	4175	4175	0
28	20231220	205100	310256765	4175	4175	4175	4175	0
29	20231220	205000	310256765	4175	4175	4175	4175	0
30	20231220	204900	310256765	4175	4175	4175	4175	0
31	20231220	204800	310256765	4175	4175	4175	4175	0
32	20231220	204700	310256765	4175	4175	4175	4175	1221
33	20231220	204600	310256765	4175	4175	4175	4175	0
34	20231220	204500	310256765	4175	4175	4175	4175	0
35	20231220	204400	310256765	4175	4175	4175	4175	0
36	20231220	204300	310256765	4175	4175	4175	4175	0
37	20231220	204200	310256765	4175	4175	4175	4175	0
38	20231220	204100	310256765	4175	4175	4175	4175	0
39	20231220	204000	310256765	4175	4175	4175	4175	0
40	20231220	203900	310256765	4175	4175	4175	4175	0
41	20231220	203800	310256765	4175	4175	4175	4175	0
42	20231220	203700	310256765	4175	4175	4175	4175	0
43	20231220	203600	310256765	4175	4175	4175	4175	0
44	20231220	203500	310256765	4175	4175	4175	4175	0
45	20231220	203400	310256765	4175	4175	4175	4175	0
46	20231220	203300	310256765	4175	4175	4175	4175	0
47	20231220	203200	310256765	4175	4175	4175	4175	0
48	20231220	203100	310256765	4175	4175	4175	4175	0
49	20231220	203000	310256765	4175	4175	4175	4175	0
50	20231220	202900	310256765	4175	4175	4175	4175	0
51	20231220	202800	310256765	4175	4175	4175	4175	0
52	20231220	202700	310256765	4175	4175	4175	4175	0
53	20231220	202600	310256765	4175	4175	4175	4175	0
54	20231220	202500	310256765	4175	4175	4175	4175	0
55	20231220	202400	310256765	4175	4175	4175	4175	0
56	20231220	202300	310256765	4175	4175	4175	4175	0
57	20231220	202200	310256765	4175	4175	4175	4175	0
58	20231220	202100	310256765	4175	4175	4175	4175	0
59	20231220	202000	310256765	4175	4175	4175	4175	0
60	20231220	201900	310256765	4175	4175	4175	4175	0
61	20231220	201800	310256765	4175	4175	4175	4175	0
62	20231220	201700	310256765	4175	4175	4175	4175	1221
63	20231220	201600	310256765	4175	4175	4175	4175	0
64	20231220	201500	310256765	4175	4175	4175	4175	0
65	20231220	201400	310256765	4175	4175	4175	4175	0
66	20231220	201300	310256765	4175	4175	4175	4175	0
67	20231220	201200	310256765	4175	4175	4175	4175	0
68	20231220	201100	310256765	4175	4175	4175	4175	0
69	20231220	201000	310256765	4175	4175	4175	4175	0
70	20231220	200900	310256765	4175	4175	4175	4175	0
71	20231220	200800	310256765	4175	4175	4175	4175	0
72	20231220	200700	310256765	4175	4175	4175	4175	0
73	20231220	200600	310256765	4175	4175	4175	4175	0
74	20231220	200500	310256765	4175	4175	4175	4175	0
75	20231220	200400	310256765	4175	4175	4175	4175	0
76	20231220	200300	310256765	4175	4175	4175	4175	0
77	20231220	200200	310256765	4175	4175	4175	4175	0
78	20231220	200100	310256765	4175	4175	4175	4175	0
79	20231220	200000	310256765	4175	4175	4175	4175	0
80	20231220	195900	310256765	4175	4175	4175	4175	0
81	20231220	195800	310256765	4175	4175	4175	4175	0
82	20231220	195700	310256765	4175	4175	4175	4175	0
83	20231220	195600	310256765	4175	4175	4175	4175	0
84	20231220	195500	310256765	4175	4175	4175	4175	0
85	20231220	195400	310256765	4175	4175	4175	4175	0
86	20231220	195300	310256765	4175	4175	4175	4175	0
87	20231220	195200	310256765	4175	4175	4175	4175	0
88	20231220	195100	310256765	4175	4175	4175	4175	0
89	20231220	195000	310256765	4175	4175	4175	4175	0
90	20231220	194900	310256765	4175	4175	4175	4175	0
91	20231220	194800	310256765	4175	4175	4175	4175	0
92	20231220	194700	310256765	4175	4175	4175	4175	1221
93	20231220	194600	310256765	4175	4175	4175	4175	0
94	20231220	194500	310256765	4175	4175	4175	4175	0
95	20231220	194400	310256765	4175	4175	4175	4175	0
96	20231220	194300	310256765	4175	4175	4175	4175	0
97	20231220	194200	310256765	4175	4175	4175	4175	0
98	20231220	194100	310256765	4175	4175	4175	4175	0
99	20231220	194000	310256765	4175	4175	4175	4175	0
100	20231220	193900	310256765	4175	4175	4175	4175	0
101	20231220	193800	310256765	4175	4175	4175	4175	0
102	20231220	193700	310256765	4175	4175	4175	4175	0
103	20231220	193600	310256765	4175	4175	4175	4175	0
104	20231220	193500	310256765	4175	4175	4175	4175	0
105	20231220	193400	310256765	4175	4175	4175	4175	0
106	20231220	193300	310256765	4175	4175	4175	4175	0
107	20231220	193200	310256765	4175	4175	4175	4175	0
108	20231220	193100	310256765	4175	4175	4175	4175	0
109	20231220	193000	310256765	4175	4175	4175	4175	0
110	20231220	192900	310256765	4175	4175	4175	4175	0
111	20231220	192800	310256765	4175	4175	4175	4175	0
112	20231220	192700	310256765	4175	4175	4175	4175	0
113	20231220	192600	310256765	4175	4175	4175	4175	0
114	20231220	192500	310256765	4175	4175	4175	4175	0
115	20231220	192400	310256765	4175	4175	4175	4175	0
116	20231220	192300	310256765	4175	4175	4175	4175	0
117	20231220	192200	310256765	4175	4175	4175	4175	0
118	20231220	192100	310256765	4175	4175	4175	4175	0
119	20231220	192000	310256765	4175	4175	4175	4175	0
120	20231220	191900	310256765	4175	4175	4175	4175	0
121	20231220	191800	310256765	4175	4175	4175	4175	0
122	20231220	191700	310256765	4175	4175	4175	4175	1221
123	20231220	191600	310256765	4175	4175	4175	4175	0
124	20231220	191500	310256765	4175	4175	4175	4175	0
125	20231220	191400	310256765	4175	4175	4175	4175	0
126	20231220	191300	310256765	4175	4175	4175	4175	0
127	20231220	191200	310256765	4175	4175	4175	4175	0
128	20231220	191100	310256765	4175	4175	4175	4175	0
129	20231220	191000	310256765	4175	4175	4175	4175	0
130	20231220	190900	310256765	4175	4175	4175	4175	0
131	20231220	190800	310256765	4175	4175	4175	4175	0
132	20231220	190700	310256765	4175	4175	4175	4175	0
133	20231220	190600	310256765	4175	4175	4175	4175	0
134	20231220	190500	310256765	4175	4175	4175	4175	0
135	20231220	190400	310256765	4175	4175	4175	4175	0
136	20231220	190300	310256765	4175	4175	4175	4175	0
137	20231220	190200	310256765	4175	4175	4175	4175	0
138	20231220	190100	310256765	4175	4175	4175	4175	0
139	20231220	190000	310256765	4175	4175	4175	4175	0
140	20231220	185900	310256765	4175	4175	4175	4175	0
141	20231220	185800	310256765	4175	4175	4175	4175	0
142	20231220	185700	310256765	4175	4175	4175	4175	0
143	20231220	185600	310256765	4175	4175	4175	4175	0
144	20231220	185500	310256765	4175	4175	4175	4175	0
145	20231220	185400	310256765	4175	4175	4175	4175	0
146	20231220	185300	310256765	4175	4175	4175	4175	0
147	20231220	185200	310256765	4175	4175	4175	4175	0
148	20231220	185100	310256765	4175	4175	4175	4175	0
149	20231220	185000	310256765	4175	4175	4175	4175	0
150	20231220	184900	310256765	4175	4175	4175	4175	0
151	20231220	184800	310256765	4175	4175	4175	4175	0
152	20231220	184700	310256765	4175	4175	4175	4175	1221
153	20231220	184600	310256765	4175	4175	4175	4175	0
154	20231220	184500	310256765	4175	4175	4175	4175	0
155	20231220	184400	310256765	4175	4175	4175	4175	0
156	20231220	184300	310256765	4175	4175	4175	4175	0
157	20231220	184200	310256765	4175	4175	4175	4175	0
158	20231220	184100	310256765	4175	4175	4175	4175	0
159	20231220	184000	310256765	4175	4175	4175	4175	0
160	20231220	183900	310256765	4175	4175	4175	4175	0
161	20231220	183800	310256765	4175	4175	4175	4175	0
162	20231220	183700	310256765	4175	4175	4175	4175	0
163	20231220	183600	310256765	4175	4175	4175	4175	0
164	20231220	183500	310256765	4175	4175	4175	4175	0
165	20231220	183400	310256765	4175	4175	4175	4175	0
166	20231220	183300	310256765	4175	4175	4175	4175	0
167	20231220	183200	310256765	4175	4175	4175	4175	0
168	20231220	183100	310256765	4175	4175	4175	4175	0
169	20231220	183000	310256765	4175	4175	4175	4175	0
170	20231220	182900	310256765	4175	4175	4175	4175	0
171	20231220	182800	310256765	4175	4175	4175	4175	0
172	20231220	182700	310256765	4175	4175	4175	4175	0
173	20231220	182600	310256765	4175	4175	4175	4175	0
174	20231220	182500	310256765	4175	4175	4175	4175	0
175	20231220	182400	310256765	4175	4175	4175	4175	0
176	20231220	182300	310256765	4175	4175	4175	4175	0
177	20231220	182200	310256765	4175	4175	4175	4175	0
178	20231220	182100	310256765	4175	4175	4175	4175	0
179	20231220	182000	310256765	4175	4175	4175	4175	0
180	20231220	181900	310256765	4175	4175	4175	4175	0
181	20231220	181800	310256765	4175	4175	4175	4175	0
182	20231220	181700	310256765	4175	4175	4175	4175	1221
183	20231220	181600	310256765	4175	4175	4175	4175	0
184	20231220	181500	310256765	4175	4175	4175	4175	0
185	20231220	181400	310256765	4175	4175	4175	4175	0
186	20231220	181300	310256765	4175	4175	4175	4175	0
187	20231220	181200	310256765	4175	4175	4175	4175	0
188	20231220	181100	310256765	4175	4175	4175	4175	0
189	20231220	181000	310256765	4175	4175	4175	4175	0
190	20231220	180900	310256765	4175	4175	4175	4175	0
191	20231220	180800	310256765	4175	4175	4175	4175	0
192	20231220	180700	310256765	4175	4175	4175	4175	0
193	20231220	180600	310256765	4175	4175	4175	4175	0
194	20231220	180500	310256765	4175	4175	4175	4175	0
195	20231220	180400	310256765	4175	4175	4175	4175	0
196	20231220	180300	310256765	4175	4175	4175	4175	0
197	20231220	180200	310256765	4175	4175	4175	4175	0
198	20231220	180100	310256765	4175	4175	4175	4175	0
199	20231220	180000	310256765	4175	4175	4175	4175	0
200	20231220	175900	310256765	4175	4175	4175	4175	0
201	20231220	175800	310256765	4175	4175	4175	4175	0
202	20231220	175700	310256765	4175	4175	4175	4175	0
203	20231220	175600	310256765	4175	4175	4175	4175	0
204	20231220	175500	310256765	4175	4175	4175	4175	0
205	20231220	175400	310256765	4175	4175	4175	4175	0
206	20231220	175300	310256765	4175	4175	4175	4175	0
207	20231220	175200	310256765	4175	4175	4175	4175	0
208	20231220	175100	310256765	4175	4175	4175	4175	0
209	20231220	175000	310256765	4175	4175	4175	4175	0
210	20231220	174900	310256765	4175	4175	4175	4175	0
211	20231220	174800	310256765	4175	4175	4175	4175	0
212	20231220	174700	310256765	4175	4175	4175	4175	1221
213	20231220	174600	310256765	4175	4175	4175	4175	0
214	20231220	174500	310256765	4175	4175	4175	4175	0
215	20231220	174400	310256765	4175	4175	4175	4175	0
216	20231220	174300	310256765	4175	4175	4175	4175	0
217	20231220	174200	310256765	4175	4175	4175	4175	0
218	20231220	174100	310256765	4175	4175	4175	4175	0
219	20231220	174000	310256765	4175	4175	4175	4175	0
220	20231220	173900	310256765	4175	4175	4175	4175	0
221	20231220	173800	310256765	4175	4175	4175	4175	0
222	20231220	173700	310256765	4175	4175	4175	4175	0
223	20231220	173600	310256765	4175	4175	4175	4175	0
224	20231220	173500	310256765	4175	4175	4175	4175	0
225	20231220	173400	310256765	4175	4175	4175	4175	0
226	20231220	173300	310256765	4175	4175	4175	4175	0
227	20231220	173200	310256765	4175	4175	4175	4175	0
228	20231220	173100	310256765	4175	4175	4175	4175	0
229	20231220	173000	310256765	4175	4175	4175	4175	0
230	20231220	172900	310256765	4175	4175	4175	4175	0
231	20231220	172800	310256765	4175	4175	4175	4175	0
232	20231220	172700	310256765	4175	4175	4175	4175	0
233	20231220	172600	310256765	4175	4175	4175	4175	0
234	20231220	172500	310256765	4175	4175	4175	4175	0
235	20231220	172400	310256765	4175	4175	4175	4175	0
236	20231220	172300	310256765	4175	4175	4175	4175	0
237	20231220	172200	310256765	4175	4175	4175	4175	0
238	20231220	172100	310256765	4175	4175	4175	4175	0
239	20231220	172000	310256765	4175	4175	4175	4175	0
240	20231220	171900	310256765	4175	4175	4175	4175	0
241	20231220	171800	310256765	4175	4175	4175	4175	0
242	20231220	171700	310256765	4175	4175	4175	4175	1221
243	20231220	171600	310256765	4175	4175	4175	4175	0
244	20231220	171500	310256765	4175	4175	4175	4175	0
245	20231220	171400	310256765	4175	4175	4175	4175	0
246	20231220	171300	310256765	4175	4175	4175	4175	0
247	20231220	171200	310256765	4175	4175	4175	4175	0
248	20231220	171100	310256765	4175	4175	4175	4175	0
249	20231220	171000	310256765	4175	4175	4175	4175	0
250	20231220	170900	310256765	4175	4175	4175	4175	0
251	20231220	170800	310256765	4175	4175	4175	4175	0
252	20231220	170700	310256765	4175	4175	4175	4175	0
253	20231220	170600	310256765	4175	4175	4175	4175	0
254	20231220	170500	310256765	4175	4175	4175	4175	0
255	20231220	170400	310256765	4175	4175	4175	4175	0
256	20231220	170300	310256765	4175	4175	4175	4175	0
257	20231220	170200	310256765	4175	4175	4175	4175	0
258	20231220	170100	310256765	4175	4175	4175	4175	0
259	20231220	170000	310256765	4175	4175	4175	4175	0
260	20231220	165900	310256765	4175	4175	4175	4175	0
261	20231220	165800	310256765	4175	4175	4175	4175	0
262	20231220	165700	310256765	4175	4175	4175	4175	0
263	20231220	165600	310256765	4175	4175	4175	4175	0
264	20231220	165500	310256765	4175	4175	4175	4175	0
265	20231220	165400	310256765	4175	4175	4175	4175	0
266	20231220	165300	310256765	4175	4175	4175	4175	0
267	20231220	165200	310256765	4175	4175	4175	4175	0
268	20231220	165100	310256765	4175	4175	4175	4175	0
269	20231220	165000	310256765	4175	4175	4175	4175	0
270	20231220	164900	310256765	4175	4175	4175	4175	0
271	20231220	164800	310256765	4175	4175	4175	4175	0
272	20231220	164700	310256765	4175	4175	4175	4175	1221
273	20231220	164600	310256765	4175	4175	4175	4175	0
274	20231220	164500	310256765	4175	4175	4175	4175	0
275	20231220	164400	310256765	4175	4175	4175	4175	0
276	20231220	164300	310256765	4175	4175	4175	4175	0
277	20231220	164200	310256765	4175	4175	4175	4175	0
278	20231220	164100	310256765	4175	4175	4175	4175	0
279	20231220	164000	310256765	4175	4175	4175	4175	0
280	20231220	163900	310256765	4175	4175	4175	4175	0
281	20231220	163800	310256765	4175	4175	4175	4175	0
282	20231220	163700	310256765	4175	4175	4175	4175	0
283	20231220	163600	310256765	4175	4175	4175	4175	0
284	20231220	163500	310256765	4175	4175	4175	4175	0
285	20231220	163400	310256765	4175	4175	4175	4175	0
286	20231220	163300	310256765	4175	4175	4175	4175	0
287	20231220	163200	310256765	4175	4175	4175	4175	0
288	20231220	163100	310256765	4175	4175	4175	4175	0
289	20231220	163000	310256765	4175	4175	4175	4175	0
290	20231220	162900	310256765	4175	4175	4175	4175	0
291	20231220	162800	310256765	4175	4175	4175	4175	0
292	20231220	162700	310256765	4175	4175	4175	4175	0
293	20231220	162600	310256765	4175	4175	4175	4175	0
294	20231220	162500	310256765	4175	4175	4175	4175	0
295	20231220	162400	310256765	4175	4175	4175	4175	0
296	20231220	162300	310256765	4175	4175	4175	4175	0
297	20231220	162200	310256765	4175	4175	4175	4175	0
298	20231220	162100	310256765	4175	4175	4175	4175	0
299	20231220	162000	310256765	4175	4175	4175	4175	0
300	20231220	161900	310256765	4175	4175	4175	4175	0
301	20231220	161800	310256765	4175	4175	4175	4175	0
302	20231220	161700	310256765	4175	4175	4175	4175	1221
303	20231220	161600	310256765	4175	4175	4175	4175	0
304	20231220	161500	310256765	4175	4175	4175	4175	0
305	20231220	161400	310256765	4175	4175	4175	4175	0
306	20231220	161300	310256765	4175	4175	4175	4175	0
307	20231220	161200	310256765	4175	4175	4175	4175	0
308	20231220	161100	310256765	4175	4175	4175	4175	0
309	20231220	161000	310256765	4175	4175	4175	4175	0
310	20231220	160900	310256765	4175	4175	4175	4175	0
311	20231220	160800	310256765	4175	4175	4175	4175	0
312	20231220	160700	310256765	4175	4175	4175	4175	0
313	20231220	160600	310256765	4175	4175	4175	4175	0
314	20231220	160500	310256765	4175	4175	4175	4175	0
315	20231220	160400	310256765	4175	4175	4175	4175	0
316	20231220	160300	310256765	4175	4175	4175	4175	0
317	20231220	160200	310256765	4175	4175	4175	4175	0
318	20231220	160100	310256765	4175	4175	4175	4175	0
319	20231220	160000	310256765	4175	4175	4175	4175	0
320	20231220	155900	310256765	4175	4175	4175	4175	0
321	20231220	155800	310256765	4175	4175	4175	4175	0
322	20231220	155700	310256765	4175	4175	4175	4175	0
323	20231220	155600	310256765	4175	4175	4175	4175	0
324	20231220	155500	310256765	4175	4175	4175	4175	0
325	20231220	155400	310256765	4175	4175	4175	4175	0
326	20231220	155300	310256765	4175	4175	4175	4175	0
327	20231220	155200	310256765	4175	4175	4175	4175	0
328	20231220	155100	310256765	4175	4175	4175	4175	0
329	20231220	155000	310256765	4175	4175	4175	4175	0
330	20231220	154900	310256765	4175	4175	4175	4175	0
331	20231220	154800	310256765	4175	4175	4175	4175	0
332	20231220	154700	310256765	4175	4175	4175	4175	1221
333	20231220	154600	310256765	4175	4175	4175	4175	0
334	20231220	154500	310256765	4175	4175	4175	4175	0
335	20231220	154400	310256765	4175	4175	4175	4175	0
336	20231220	154300	310256765	4175	4175	4175	4175	0
337	20231220	154200	310256765	4175	4175	4175	4175	0
338	20231220	154100	310256765	4175	4175	4175	4175	0
339	20231220	154000	310256765	4175	4175	4175	4175	0
340	20231220	153900	310256765	4175	4175	4175	4175	0
341	20231220	153800	310256765	4175	4175	4175	4175	0
342	20231220	153700	310256765	4175	4175	4175	4175	0
343	20231220	153600	310256765	4175	4175	4175	4175	0
344	20231220	153500	310256765	4175	4175	4175	4175	0
345	20231220	153400	310256765	4175	4175	4175	4175	0
346	20231220	153300	310256765	4175	4175	4175	4175	0
347	20231220	153200	310256765	4175	4175	4175	4175	0
348	20231220	153100	310256765	4175	4175	4175	4175	0
349	20231220	153000	310256765	4175	4175	4175	4175	1221
350	20231220	152900	305159090	4180	4180	4180	4180	0
351	20231220	152800	305159090	4180	4180	4180	4180	0
352	20231220	152700	305159090	4180	4180	4180	4180	0
353	20231220	152600	305159090	4180	4180	4180	4180	0
354	20231220	152500	305159090	4180	4180	4180	4180	0
355	20231220	152400	305159090	4180	4180	4180	4180	0
356	20231220	152300	305159090	4180	4180	4180	4180	0
357	20231220	152200	305159090	4180	4180	4180	4180	0
358	20231220	152100	305159090	4180	4180	4180	4180	0
359	20231220	152000	305159090	4180	4180	4180	4180	0
360	20231220	151900	305159090	4180	4180	4180	4180	18
361	20231220	151800	305083850	4180	4180	4180	4180	0
362	20231220	151700	305083850	4180	4180	4180	4180	0
363	20231220	151600	305083850	4180	4180	4180	4180	0
364	20231220	151500	305083850	4180	4200	4200	4180	469
365	20231220	151400	303123210	4180	4180	4180	4180	0
366	20231220	151300	303123210	4180	4180	4180	4180	1000
367	20231220	151200	298943210	4180	4185	4185	4180	758
368	20231220	151100	295772480	4190	4185	4190	4185	46
369	20231220	151000	295579950	4190	4190	4190	4190	576
370	20231220	150900	293166510	4190	4190	4190	4190	0
371	20231220	150800	293166510	4190	4190	4190	4190	90
372	20231220	150700	292789410	4190	4190	4190	4190	16
373	20231220	150600	292722370	4180	4180	4180	4180	30
374	20231220	150500	292596970	4180	4180	4180	4180	1
375	20231220	150400	292592790	4180	4180	4180	4180	119
376	20231220	150300	292095370	4180	4185	4185	4180	678
377	20231220	150200	289260830	4185	4185	4185	4185	0
378	20231220	150100	289260830	4185	4185	4185	4185	44
379	20231220	150000	289076690	4180	4180	4180	4180	200
380	20231220	145900	288240690	4185	4185	4185	4185	0
381	20231220	145800	288240690	4185	4185	4185	4180	28
382	20231220	145700	288123635	4175	4175	4175	4175	0
383	20231220	145600	288123635	4175	4175	4175	4175	0
384	20231220	145500	288123635	4175	4175	4175	4175	0
385	20231220	145400	288123635	4175	4175	4175	4175	0
386	20231220	145300	288123635	4175	4175	4175	4175	0
387	20231220	145200	288123635	4175	4180	4180	4175	38
388	20231220	145100	287964920	4175	4175	4175	4175	0
389	20231220	145000	287964920	4175	4175	4175	4175	40
390	20231220	144900	287797920	4180	4180	4180	4180	272
391	20231220	144800	286660960	4175	4175	4175	4175	0
392	20231220	144700	286660960	4175	4190	4190	4175	6
393	20231220	144600	286635835	4185	4185	4185	4185	14
394	20231220	144500	286577245	4175	4175	4175	4175	200
395	20231220	144400	285742245	4185	4185	4185	4185	0
396	20231220	144300	285742245	4185	4185	4185	4185	50
397	20231220	144200	285532995	4180	4180	4180	4180	100
398	20231220	144100	285114995	4175	4180	4180	4175	4185
399	20231220	144000	267638245	4180	4180	4180	4180	400
400	20231220	143900	265966245	4185	4185	4185	4185	97
401	20231220	143800	265560300	4185	4185	4185	4185	0
402	20231220	143700	265560300	4185	4180	4185	4180	102
403	20231220	143600	265133930	4185	4180	4185	4180	506
404	20231220	143500	263018845	4180	4180	4180	4180	3
405	20231220	143400	263006305	4180	4180	4180	4180	0
406	20231220	143300	263006305	4180	4180	4180	4180	0
407	20231220	143200	263006305	4180	4180	4180	4180	0
408	20231220	143100	263006305	4180	4180	4180	4180	0
409	20231220	143000	263006305	4180	4180	4180	4180	100
410	20231220	142900	262588305	4185	4185	4185	4185	0
411	20231220	142800	262588305	4185	4185	4185	4185	16
412	20231220	142700	262521345	4185	4185	4185	4185	1
413	20231220	142600	262517160	4190	4190	4190	4190	0
414	20231220	142500	262517160	4190	4190	4190	4190	0
415	20231220	142400	262517160	4190	4190	4190	4190	2
416	20231220	142300	262508780	4180	4180	4180	4180	0
417	20231220	142200	262508780	4180	4180	4180	4180	15
418	20231220	142100	262446080	4180	4180	4180	4180	0
419	20231220	142000	262446080	4180	4190	4200	4180	393
420	20231220	141900	260801810	4190	4190	4190	4190	0
421	20231220	141800	260801810	4190	4190	4190	4190	49
422	20231220	141700	260596500	4190	4190	4190	4190	0
423	20231220	141600	260596500	4190	4190	4190	4190	383
424	20231220	141500	258991730	4185	4180	4185	4180	2326
425	20231220	141400	249266060	4180	4180	4180	4180	2272
426	20231220	141300	239769100	4185	4185	4185	4185	52
427	20231220	141200	239551480	4185	4185	4185	4185	0
428	20231220	141100	239551480	4185	4185	4185	4185	0
429	20231220	141000	239551480	4185	4185	4185	4185	0
430	20231220	140900	239551480	4185	4185	4185	4185	2
431	20231220	140800	239543110	4185	4185	4185	4185	1
432	20231220	140700	239538925	4185	4185	4185	4185	0
433	20231220	140600	239538925	4185	4185	4185	4185	0
434	20231220	140500	239538925	4185	4185	4185	4185	0
435	20231220	140400	239538925	4185	4185	4185	4185	0
436	20231220	140300	239538925	4185	4185	4185	4185	160
437	20231220	140200	238869325	4180	4180	4180	4180	0
438	20231220	140100	238869325	4180	4180	4180	4180	600
439	20231220	140000	236361325	4180	4180	4180	4180	514
440	20231220	135900	234212805	4180	4180	4180	4180	0
441	20231220	135800	234212805	4180	4180	4180	4180	138
442	20231220	135700	233635965	4185	4185	4185	4185	100
443	20231220	135600	233217465	4180	4185	4185	4180	308
444	20231220	135500	231929955	4185	4185	4185	4185	337
445	20231220	135400	230519610	4185	4185	4185	4185	303
446	20231220	135300	229251555	4185	4185	4185	4185	130
447	20231220	135200	228707505	4190	4190	4190	4190	35
448	20231220	135100	228560855	4190	4190	4190	4190	48
449	20231220	135000	228359735	4190	4185	4190	4185	210
450	20231220	134900	227479885	4190	4190	4190	4190	0
451	20231220	134800	227479885	4190	4190	4190	4190	212
452	20231220	134700	226591605	4180	4180	4180	4180	0
453	20231220	134600	226591605	4180	4180	4180	4180	0
454	20231220	134500	226591605	4180	4180	4180	4180	0
455	20231220	134400	226591605	4180	4180	4180	4180	0
456	20231220	134300	226591605	4180	4180	4180	4180	0
457	20231220	134200	226591605	4180	4180	4180	4180	0
458	20231220	134100	226591605	4180	4180	4180	4180	0
459	20231220	134000	226591605	4180	4180	4180	4180	0
460	20231220	133900	226591605	4180	4175	4180	4175	162
461	20231220	133800	225914450	4180	4180	4180	4175	249
462	20231220	133700	224873885	4180	4180	4180	4180	38
463	20231220	133600	224715045	4180	4180	4180	4180	37
464	20231220	133500	224560385	4180	4175	4180	4165	3333
465	20231220	133400	210652545	4180	4180	4180	4180	395
466	20231220	133300	209001445	4180	4180	4180	4180	85
467	20231220	133200	208646145	4180	4180	4180	4175	184
468	20231220	133100	207877315	4185	4180	4185	4180	1969
469	20231220	133000	199646890	4180	4185	4185	4180	300
470	20231220	132900	198391890	4185	4185	4185	4185	0
471	20231220	132800	198391890	4185	4185	4185	4185	462
472	20231220	132700	196458420	4185	4185	4185	4185	0
473	20231220	132600	196458420	4185	4185	4185	4185	0
474	20231220	132500	196458420	4185	4185	4185	4185	0
475	20231220	132400	196458420	4185	4185	4185	4185	5
476	20231220	132300	196437495	4190	4190	4190	4190	7
477	20231220	132200	196408165	4190	4190	4190	4190	50
478	20231220	132100	196198665	4190	4190	4190	4190	11
479	20231220	132000	196152575	4190	4190	4190	4190	0
480	20231220	131900	196152575	4190	4190	4190	4190	4
481	20231220	131800	196135815	4180	4180	4185	4180	5
482	20231220	131700	196114910	4185	4185	4185	4185	1658
483	20231220	131600	189176180	4190	4190	4190	4190	0
484	20231220	131500	189176180	4190	4190	4190	4190	0
485	20231220	131400	189176180	4190	4190	4190	4190	0
486	20231220	131300	189176180	4190	4190	4190	4190	0
487	20231220	131200	189176180	4190	4190	4190	4190	0
488	20231220	131100	189176180	4190	4190	4190	4190	0
489	20231220	131000	189176180	4190	4190	4190	4190	0
490	20231220	130900	189176180	4190	4190	4190	4190	1
491	20231220	130800	189171990	4190	4190	4190	4190	0
492	20231220	130700	189171990	4190	4190	4190	4190	0
493	20231220	130600	189171990	4190	4190	4190	4190	0
494	20231220	130500	189171990	4190	4185	4190	4185	6
495	20231220	130400	189146855	4190	4190	4190	4190	10
496	20231220	130300	189104955	4190	4190	4190	4190	10
497	20231220	130200	189063055	4190	4190	4190	4185	1167
498	20231220	130100	184173430	4200	4200	4200	4200	0
499	20231220	130000	184173430	4200	4200	4200	4200	100
500	20231220	125900	183753430	4190	4190	4190	4190	100
501	20231220	125800	183334430	4190	4190	4190	4190	0
502	20231220	125700	183334430	4190	4190	4190	4190	83
503	20231220	125600	182986660	4190	4190	4190	4190	0
504	20231220	125500	182986660	4190	4190	4190	4190	0
505	20231220	125400	182986660	4190	4190	4190	4190	0
506	20231220	125300	182986660	4190	4190	4190	4190	0
507	20231220	125200	182986660	4190	4190	4190	4190	166
508	20231220	125100	182291120	4200	4200	4200	4200	0
509	20231220	125000	182291120	4200	4200	4200	4200	0
510	20231220	124900	182291120	4200	4200	4200	4200	0
511	20231220	124800	182291120	4200	4200	4200	4200	0
512	20231220	124700	182291120	4200	4200	4200	4200	0
513	20231220	124600	182291120	4200	4200	4200	4200	0
514	20231220	124500	182291120	4200	4200	4200	4200	1
515	20231220	124400	182286920	4190	4190	4190	4190	154
516	20231220	124300	181641660	4200	4200	4200	4200	0
517	20231220	124200	181641660	4200	4200	4200	4200	0
518	20231220	124100	181641660	4200	4200	4200	4200	0
519	20231220	124000	181641660	4200	4200	4200	4200	0
520	20231220	123900	181641660	4200	4200	4200	4200	0
521	20231220	123800	181641660	4200	4200	4200	4200	1
522	20231220	123700	181637460	4190	4190	4190	4190	168
523	20231220	123600	180933540	4185	4185	4185	4185	220
524	20231220	123500	180012840	4190	4190	4190	4190	208
525	20231220	123400	179141320	4190	4190	4190	4190	0
526	20231220	123300	179141320	4190	4190	4190	4190	1
527	20231220	123200	179137130	4185	4185	4185	4185	0
528	20231220	123100	179137130	4185	4190	4190	4185	840
529	20231220	123000	175620115	4190	4190	4190	4190	0
530	20231220	122900	175620115	4190	4190	4190	4190	0
531	20231220	122800	175620115	4190	4190	4190	4190	2
532	20231220	122700	175611735	4185	4185	4185	4185	1
533	20231220	122600	175607550	4185	4185	4185	4185	0
534	20231220	122500	175607550	4185	4195	4195	4185	2649
535	20231220	122400	164520745	4205	4205	4205	4205	0
536	20231220	122300	164520745	4205	4205	4205	4205	0
537	20231220	122200	164520745	4205	4205	4205	4205	9
538	20231220	122100	164482900	4205	4205	4205	4205	0
539	20231220	122000	164482900	4205	4205	4205	4205	1
540	20231220	121900	164478695	4190	4190	4190	4190	12
541	20231220	121800	164428415	4190	4190	4190	4190	0
542	20231220	121700	164428415	4190	4190	4190	4190	0
543	20231220	121600	164428415	4190	4190	4190	4190	0
544	20231220	121500	164428415	4190	4190	4190	4185	815
545	20231220	121400	161013640	4190	4190	4190	4190	0
546	20231220	121300	161013640	4190	4190	4190	4190	10
547	20231220	121200	160971740	4190	4190	4190	4190	0
548	20231220	121100	160971740	4190	4190	4190	4190	0
549	20231220	121000	160971740	4190	4190	4190	4190	200
550	20231220	120900	160133740	4190	4190	4190	4190	0
551	20231220	120800	160133740	4190	4190	4190	4190	0
552	20231220	120700	160133740	4190	4190	4190	4190	0
553	20231220	120600	160133740	4190	4190	4190	4190	0
554	20231220	120500	160133740	4190	4190	4190	4190	500
555	20231220	120400	158038740	4190	4190	4190	4190	0
556	20231220	120300	158038740	4190	4190	4190	4190	0
557	20231220	120200	158038740	4190	4195	4195	4190	25
558	20231220	120100	157933985	4190	4190	4190	4190	0
559	20231220	120000	157933985	4190	4190	4190	4190	0
560	20231220	115900	157933985	4190	4190	4190	4190	0
561	20231220	115800	157933985	4190	4190	4190	4190	0
562	20231220	115700	157933985	4190	4190	4190	4190	50
563	20231220	115600	157724485	4190	4190	4190	4190	0
564	20231220	115500	157724485	4190	4195	4195	4190	720
565	20231220	115400	154707180	4190	4190	4190	4190	0
566	20231220	115300	154707180	4190	4190	4190	4190	187
567	20231220	115200	153923650	4190	4190	4190	4190	0
568	20231220	115100	153923650	4190	4205	4205	4190	99
569	20231220	115000	153508555	4195	4205	4205	4195	2
570	20231220	114900	153500155	4205	4205	4205	4205	200
571	20231220	114800	152659155	4190	4190	4190	4190	1
572	20231220	114700	152654965	4190	4190	4190	4190	20
573	20231220	114600	152571165	4185	4200	4200	4185	2593
574	20231220	114500	141704530	4200	4200	4200	4200	0
575	20231220	114400	141704530	4200	4200	4200	4200	1
576	20231220	114300	141700330	4200	4200	4200	4200	59
577	20231220	114200	141452530	4200	4205	4205	4200	211
578	20231220	114100	140565980	4205	4205	4205	4205	10
579	20231220	114000	140523930	4210	4205	4210	4200	412
580	20231220	113900	138791590	4205	4205	4205	4205	0
581	20231220	113800	138791590	4205	4205	4205	4205	10
582	20231220	113700	138749540	4205	4205	4205	4205	0
583	20231220	113600	138749540	4205	4205	4205	4205	669
584	20231220	113500	135936395	4210	4205	4210	4205	28
585	20231220	113400	135818650	4210	4210	4210	4210	0
586	20231220	113300	135818650	4210	4210	4210	4210	0
587	20231220	113200	135818650	4210	4210	4210	4210	51
588	20231220	113100	135603940	4210	4210	4210	4210	0
589	20231220	113000	135603940	4210	4210	4210	4210	0
590	20231220	112900	135603940	4210	4210	4210	4210	0
591	20231220	112800	135603940	4210	4210	4210	4210	100
592	20231220	112700	135182940	4220	4220	4220	4220	0
593	20231220	112600	135182940	4220	4215	4220	4215	295
594	20231220	112500	133939015	4220	4220	4220	4220	109
595	20231220	112400	133479035	4225	4225	4225	4225	0
596	20231220	112300	133479035	4225	4225	4225	4225	57
597	20231220	112200	133238210	4220	4220	4220	4220	0
598	20231220	112100	133238210	4220	4220	4220	4220	0
599	20231220	112000	133238210	4220	4220	4220	4220	17
600	20231220	111900	133166470	4220	4225	4225	4220	151
601	20231220	111800	132529245	4225	4225	4225	4225	100
602	20231220	111700	132106745	4220	4220	4220	4220	0
603	20231220	111600	132106745	4220	4220	4220	4220	106
604	20231220	111500	131659425	4220	4220	4220	4220	94
605	20231220	111400	131262745	4215	4215	4215	4215	1
606	20231220	111300	131258530	4220	4220	4220	4220	0
607	20231220	111200	131258530	4220	4220	4220	4220	6
608	20231220	111100	131233210	4215	4215	4215	4215	0
609	20231220	111000	131233210	4215	4215	4215	4215	0
610	20231220	110900	131233210	4215	4215	4215	4215	0
611	20231220	110800	131233210	4215	4215	4215	4215	0
612	20231220	110700	131233210	4215	4215	4215	4215	100
613	20231220	110600	130811710	4215	4215	4215	4215	300
614	20231220	110500	129547210	4215	4205	4215	4205	90
615	20231220	110400	129168750	4205	4205	4205	4205	111
616	20231220	110300	128701995	4210	4210	4210	4210	47
617	20231220	110200	128504125	4210	4210	4210	4210	0
618	20231220	110100	128504125	4210	4210	4210	4210	147
619	20231220	110000	127885255	4215	4215	4215	4215	153
620	20231220	105900	127240360	4230	4230	4230	4230	50
621	20231220	105800	127028860	4230	4230	4230	4230	1
622	20231220	105700	127024630	4215	4230	4230	4215	33
623	20231220	105600	126885055	4230	4230	4230	4230	1
624	20231220	105500	126880825	4215	4230	4230	4215	79
625	20231220	105400	126547765	4215	4215	4215	4215	1000
626	20231220	105300	122332765	4220	4220	4220	4220	485
627	20231220	105200	120286065	4230	4230	4230	4230	115
628	20231220	105100	119799615	4230	4230	4230	4230	10
629	20231220	105000	119757315	4235	4235	4235	4235	100
630	20231220	104900	119333815	4235	4235	4235	4235	0
631	20231220	104800	119333815	4235	4235	4235	4235	1
632	20231220	104700	119329580	4220	4220	4220	4220	2
633	20231220	104600	119321140	4220	4220	4220	4220	10
634	20231220	104500	119278940	4225	4240	4240	4225	110
635	20231220	104400	118814040	4240	4240	4240	4240	0
636	20231220	104300	118814040	4240	4240	4240	4240	0
637	20231220	104200	118814040	4240	4240	4240	4240	0
638	20231220	104100	118814040	4240	4240	4240	4240	21
639	20231220	104000	118725000	4245	4245	4245	4245	0
640	20231220	103900	118725000	4245	4245	4245	4245	0
641	20231220	103800	118725000	4245	4245	4245	4245	0
642	20231220	103700	118725000	4245	4245	4245	4245	0
643	20231220	103600	118725000	4245	4245	4245	4245	0
644	20231220	103500	118725000	4245	4240	4245	4240	50
645	20231220	103400	118512800	4220	4220	4220	4220	8
646	20231220	103300	118479040	4220	4220	4220	4220	0
647	20231220	103200	118479040	4220	4220	4220	4220	18
648	20231220	103100	118403080	4220	4220	4220	4220	0
649	20231220	103000	118403080	4220	4220	4220	4220	738
650	20231220	102900	115288720	4220	4220	4220	4220	0
651	20231220	102800	115288720	4220	4220	4220	4220	400
652	20231220	102700	113600720	4220	4220	4220	4220	0
653	20231220	102600	113600720	4220	4220	4220	4220	263
654	20231220	102500	112490860	4225	4225	4225	4225	90
655	20231220	102400	112110610	4225	4225	4225	4225	408
656	20231220	102300	110386810	4245	4245	4245	4245	0
657	20231220	102200	110386810	4245	4245	4245	4245	0
658	20231220	102100	110386810	4245	4245	4245	4245	35
659	20231220	102000	110238235	4245	4245	4245	4245	0
660	20231220	101900	110238235	4245	4225	4245	4225	21
661	20231220	101800	110149490	4225	4225	4225	4225	0
662	20231220	101700	110149490	4225	4225	4225	4225	8
663	20231220	101600	110115690	4225	4225	4225	4225	1
664	20231220	101500	110111465	4230	4230	4230	4230	0
665	20231220	101400	110111465	4230	4230	4230	4230	27
666	20231220	101300	109997255	4230	4230	4230	4230	325
667	20231220	101200	108622505	4240	4240	4240	4240	0
668	20231220	101100	108622505	4240	4240	4240	4240	0
669	20231220	101000	108622505	4240	4240	4240	4240	0
670	20231220	100900	108622505	4240	4240	4240	4240	0
671	20231220	100800	108622505	4240	4240	4240	4240	78
672	20231220	100700	108291785	4240	4245	4245	4240	24
673	20231220	100600	108190010	4250	4250	4250	4250	0
674	20231220	100500	108190010	4250	4250	4250	4250	11
675	20231220	100400	108143260	4250	4250	4250	4250	100
676	20231220	100300	107718260	4250	4250	4250	4250	101
677	20231220	100200	107289010	4250	4250	4250	4250	0
678	20231220	100100	107289010	4250	4250	4250	4250	11
679	20231220	100000	107242260	4255	4255	4255	4255	0
680	20231220	095900	107242260	4255	4255	4255	4255	0
681	20231220	095800	107242260	4255	4255	4255	4255	1
682	20231220	095700	107238005	4250	4250	4250	4250	270
683	20231220	095600	106090505	4250	4250	4250	4250	1600
684	20231220	095500	99290505	4255	4220	4255	4220	267
685	20231220	095400	98154975	4245	4215	4245	4215	400
686	20231220	095300	96462945	4250	4250	4250	4250	0
687	20231220	095200	96462945	4250	4250	4250	4250	1
688	20231220	095100	96458695	4195	4250	4250	4195	2991
689	20231220	095000	83781900	4250	4250	4250	4250	174
690	20231220	094900	83042400	4250	4250	4250	4250	0
691	20231220	094800	83042400	4250	4250	4250	4250	0
692	20231220	094700	83042400	4250	4250	4255	4250	427
693	20231220	094600	81227150	4255	4255	4260	4255	340
694	20231220	094500	79780445	4255	4255	4255	4255	0
695	20231220	094400	79780445	4255	4255	4255	4255	0
696	20231220	094300	79780445	4255	4255	4255	4255	717
697	20231220	094200	76729610	4260	4260	4260	4260	0
698	20231220	094100	76729610	4260	4260	4260	4260	84
699	20231220	094000	76371770	4260	4260	4260	4260	110
700	20231220	093900	75903170	4265	4265	4265	4265	6
701	20231220	093800	75877580	4265	4265	4265	4265	116
702	20231220	093700	75382840	4260	4265	4265	4260	241
703	20231220	093600	74355180	4265	4265	4265	4265	1
704	20231220	093500	74350915	4265	4265	4265	4265	0
705	20231220	093400	74350915	4265	4265	4265	4265	250
706	20231220	093300	73284665	4270	4270	4270	4270	5
707	20231220	093200	73263315	4255	4270	4270	4255	947
708	20231220	093100	69226285	4270	4270	4270	4270	0
709	20231220	093000	69226285	4270	4275	4275	4270	53
710	20231220	092900	68999725	4275	4285	4285	4275	65
711	20231220	092800	68721830	4285	4290	4290	4285	599
712	20231220	092700	66152615	4290	4290	4290	4290	0
713	20231220	092600	66152615	4290	4290	4290	4290	0
714	20231220	092500	66152615	4290	4290	4290	4290	1
715	20231220	092400	66148325	4280	4285	4285	4280	135
716	20231220	092300	65569965	4290	4285	4290	4285	78
717	20231220	092200	65235450	4285	4285	4285	4285	159
718	20231220	092100	64554135	4285	4255	4285	4255	27
719	20231220	092000	64439190	4250	4255	4255	4250	968
720	20231220	091900	60325055	4290	4290	4290	4290	217
721	20231220	091800	59394125	4290	4285	4290	4285	257
722	20231220	091700	58292875	4285	4285	4285	4285	20
723	20231220	091600	58207175	4285	4250	4285	4250	1163
724	20231220	091500	53247525	4240	4260	4260	4240	167
725	20231220	091400	52537105	4265	4265	4265	4265	0
726	20231220	091300	52537105	4265	4260	4265	4260	1171
727	20231220	091200	47548640	4260	4260	4260	4260	0
728	20231220	091100	47548640	4260	4260	4260	4260	50
729	20231220	091000	47335640	4260	4260	4260	4260	203
730	20231220	090900	46470860	4260	4285	4285	4260	50
731	20231220	090800	46257835	4260	4285	4290	4260	419
732	20231220	090700	44465245	4285	4270	4285	4270	101
733	20231220	090600	44032885	4250	4250	4250	4250	51
734	20231220	090500	43816135	4250	4250	4250	4250	2
735	20231220	090400	43807635	4230	4230	4230	4230	0
736	20231220	090300	43807635	4230	4205	4230	4205	9405
737	20231220	090200	4259280	4205	4205	4205	4205	0
738	20231220	090100	4259280	4205	4195	4205	4195	15
739	20231220	090000	4196255	4190	4205	4205	4190	998