KissMeData/377740/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211600	451600650	4375	4375	4375	4375	8138
3	20231222	211500	451600650	4375	4375	4375	4375	0
4	20231222	211400	451600650	4375	4375	4375	4375	0
5	20231222	211300	451600650	4375	4375	4375	4375	0
6	20231222	211200	451600650	4375	4375	4375	4375	0
7	20231222	211100	451600650	4375	4375	4375	4375	0
8	20231222	211000	451600650	4375	4375	4375	4375	0
9	20231222	210900	451600650	4375	4375	4375	4375	0
10	20231222	210800	451600650	4375	4375	4375	4375	0
11	20231222	210700	451600650	4375	4375	4375	4375	0
12	20231222	210600	451600650	4375	4375	4375	4375	0
13	20231222	210500	451600650	4375	4375	4375	4375	0
14	20231222	210400	451600650	4375	4375	4375	4375	0
15	20231222	210300	451600650	4375	4375	4375	4375	0
16	20231222	210200	451600650	4375	4375	4375	4375	0
17	20231222	210100	451600650	4375	4375	4375	4375	0
18	20231222	210000	451600650	4375	4375	4375	4375	0
19	20231222	205900	451600650	4375	4375	4375	4375	0
20	20231222	205800	451600650	4375	4375	4375	4375	0
21	20231222	205700	451600650	4375	4375	4375	4375	0
22	20231222	205600	451600650	4375	4375	4375	4375	0
23	20231222	205500	451600650	4375	4375	4375	4375	0
24	20231222	205400	451600650	4375	4375	4375	4375	0
25	20231222	205300	451600650	4375	4375	4375	4375	0
26	20231222	205200	451600650	4375	4375	4375	4375	0
27	20231222	205100	451600650	4375	4375	4375	4375	0
28	20231222	205000	451600650	4375	4375	4375	4375	0
29	20231222	204900	451600650	4375	4375	4375	4375	0
30	20231222	204800	451600650	4375	4375	4375	4375	0
31	20231222	204700	451600650	4375	4375	4375	4375	0
32	20231222	204600	451600650	4375	4375	4375	4375	8138
33	20231222	204500	451600650	4375	4375	4375	4375	0
34	20231222	204400	451600650	4375	4375	4375	4375	0
35	20231222	204300	451600650	4375	4375	4375	4375	0
36	20231222	204200	451600650	4375	4375	4375	4375	0
37	20231222	204100	451600650	4375	4375	4375	4375	0
38	20231222	204000	451600650	4375	4375	4375	4375	0
39	20231222	203900	451600650	4375	4375	4375	4375	0
40	20231222	203800	451600650	4375	4375	4375	4375	0
41	20231222	203700	451600650	4375	4375	4375	4375	0
42	20231222	203600	451600650	4375	4375	4375	4375	0
43	20231222	203500	451600650	4375	4375	4375	4375	0
44	20231222	203400	451600650	4375	4375	4375	4375	0
45	20231222	203300	451600650	4375	4375	4375	4375	0
46	20231222	203200	451600650	4375	4375	4375	4375	0
47	20231222	203100	451600650	4375	4375	4375	4375	0
48	20231222	203000	451600650	4375	4375	4375	4375	0
49	20231222	202900	451600650	4375	4375	4375	4375	0
50	20231222	202800	451600650	4375	4375	4375	4375	0
51	20231222	202700	451600650	4375	4375	4375	4375	0
52	20231222	202600	451600650	4375	4375	4375	4375	0
53	20231222	202500	451600650	4375	4375	4375	4375	0
54	20231222	202400	451600650	4375	4375	4375	4375	0
55	20231222	202300	451600650	4375	4375	4375	4375	0
56	20231222	202200	451600650	4375	4375	4375	4375	0
57	20231222	202100	451600650	4375	4375	4375	4375	0
58	20231222	202000	451600650	4375	4375	4375	4375	0
59	20231222	201900	451600650	4375	4375	4375	4375	0
60	20231222	201800	451600650	4375	4375	4375	4375	0
61	20231222	201700	451600650	4375	4375	4375	4375	0
62	20231222	201600	451600650	4375	4375	4375	4375	8138
63	20231222	201500	451600650	4375	4375	4375	4375	0
64	20231222	201400	451600650	4375	4375	4375	4375	0
65	20231222	201300	451600650	4375	4375	4375	4375	0
66	20231222	201200	451600650	4375	4375	4375	4375	0
67	20231222	201100	451600650	4375	4375	4375	4375	0
68	20231222	201000	451600650	4375	4375	4375	4375	0
69	20231222	200900	451600650	4375	4375	4375	4375	0
70	20231222	200800	451600650	4375	4375	4375	4375	0
71	20231222	200700	451600650	4375	4375	4375	4375	0
72	20231222	200600	451600650	4375	4375	4375	4375	0
73	20231222	200500	451600650	4375	4375	4375	4375	0
74	20231222	200400	451600650	4375	4375	4375	4375	0
75	20231222	200300	451600650	4375	4375	4375	4375	0
76	20231222	200200	451600650	4375	4375	4375	4375	0
77	20231222	200100	451600650	4375	4375	4375	4375	0
78	20231222	200000	451600650	4375	4375	4375	4375	0
79	20231222	195900	451600650	4375	4375	4375	4375	0
80	20231222	195800	451600650	4375	4375	4375	4375	0
81	20231222	195700	451600650	4375	4375	4375	4375	0
82	20231222	195600	451600650	4375	4375	4375	4375	0
83	20231222	195500	451600650	4375	4375	4375	4375	0
84	20231222	195400	451600650	4375	4375	4375	4375	0
85	20231222	195300	451600650	4375	4375	4375	4375	0
86	20231222	195200	451600650	4375	4375	4375	4375	0
87	20231222	195100	451600650	4375	4375	4375	4375	0
88	20231222	195000	451600650	4375	4375	4375	4375	0
89	20231222	194900	451600650	4375	4375	4375	4375	0
90	20231222	194800	451600650	4375	4375	4375	4375	0
91	20231222	194700	451600650	4375	4375	4375	4375	0
92	20231222	194600	451600650	4375	4375	4375	4375	8138
93	20231222	194500	451600650	4375	4375	4375	4375	0
94	20231222	194400	451600650	4375	4375	4375	4375	0
95	20231222	194300	451600650	4375	4375	4375	4375	0
96	20231222	194200	451600650	4375	4375	4375	4375	0
97	20231222	194100	451600650	4375	4375	4375	4375	0
98	20231222	194000	451600650	4375	4375	4375	4375	0
99	20231222	193900	451600650	4375	4375	4375	4375	0
100	20231222	193800	451600650	4375	4375	4375	4375	0
101	20231222	193700	451600650	4375	4375	4375	4375	0
102	20231222	193600	451600650	4375	4375	4375	4375	0
103	20231222	193500	451600650	4375	4375	4375	4375	0
104	20231222	193400	451600650	4375	4375	4375	4375	0
105	20231222	193300	451600650	4375	4375	4375	4375	0
106	20231222	193200	451600650	4375	4375	4375	4375	0
107	20231222	193100	451600650	4375	4375	4375	4375	0
108	20231222	193000	451600650	4375	4375	4375	4375	0
109	20231222	192900	451600650	4375	4375	4375	4375	0
110	20231222	192800	451600650	4375	4375	4375	4375	0
111	20231222	192700	451600650	4375	4375	4375	4375	0
112	20231222	192600	451600650	4375	4375	4375	4375	0
113	20231222	192500	451600650	4375	4375	4375	4375	0
114	20231222	192400	451600650	4375	4375	4375	4375	0
115	20231222	192300	451600650	4375	4375	4375	4375	0
116	20231222	192200	451600650	4375	4375	4375	4375	0
117	20231222	192100	451600650	4375	4375	4375	4375	0
118	20231222	192000	451600650	4375	4375	4375	4375	0
119	20231222	191900	451600650	4375	4375	4375	4375	0
120	20231222	191800	451600650	4375	4375	4375	4375	0
121	20231222	191700	451600650	4375	4375	4375	4375	0
122	20231222	191600	451600650	4375	4375	4375	4375	8138
123	20231222	191500	451600650	4375	4375	4375	4375	0
124	20231222	191400	451600650	4375	4375	4375	4375	0
125	20231222	191300	451600650	4375	4375	4375	4375	0
126	20231222	191200	451600650	4375	4375	4375	4375	0
127	20231222	191100	451600650	4375	4375	4375	4375	0
128	20231222	191000	451600650	4375	4375	4375	4375	0
129	20231222	190900	451600650	4375	4375	4375	4375	0
130	20231222	190800	451600650	4375	4375	4375	4375	0
131	20231222	190700	451600650	4375	4375	4375	4375	0
132	20231222	190600	451600650	4375	4375	4375	4375	0
133	20231222	190500	451600650	4375	4375	4375	4375	0
134	20231222	190400	451600650	4375	4375	4375	4375	0
135	20231222	190300	451600650	4375	4375	4375	4375	0
136	20231222	190200	451600650	4375	4375	4375	4375	0
137	20231222	190100	451600650	4375	4375	4375	4375	0
138	20231222	190000	451600650	4375	4375	4375	4375	0
139	20231222	185900	451600650	4375	4375	4375	4375	0
140	20231222	185800	451600650	4375	4375	4375	4375	0
141	20231222	185700	451600650	4375	4375	4375	4375	0
142	20231222	185600	451600650	4375	4375	4375	4375	0
143	20231222	185500	451600650	4375	4375	4375	4375	0
144	20231222	185400	451600650	4375	4375	4375	4375	0
145	20231222	185300	451600650	4375	4375	4375	4375	0
146	20231222	185200	451600650	4375	4375	4375	4375	0
147	20231222	185100	451600650	4375	4375	4375	4375	0
148	20231222	185000	451600650	4375	4375	4375	4375	0
149	20231222	184900	451600650	4375	4375	4375	4375	0
150	20231222	184800	451600650	4375	4375	4375	4375	0
151	20231222	184700	451600650	4375	4375	4375	4375	0
152	20231222	184600	451600650	4375	4375	4375	4375	8138
153	20231222	184500	451600650	4375	4375	4375	4375	0
154	20231222	184400	451600650	4375	4375	4375	4375	0
155	20231222	184300	451600650	4375	4375	4375	4375	0
156	20231222	184200	451600650	4375	4375	4375	4375	0
157	20231222	184100	451600650	4375	4375	4375	4375	0
158	20231222	184000	451600650	4375	4375	4375	4375	0
159	20231222	183900	451600650	4375	4375	4375	4375	0
160	20231222	183800	451600650	4375	4375	4375	4375	0
161	20231222	183700	451600650	4375	4375	4375	4375	0
162	20231222	183600	451600650	4375	4375	4375	4375	0
163	20231222	183500	451600650	4375	4375	4375	4375	0
164	20231222	183400	451600650	4375	4375	4375	4375	0
165	20231222	183300	451600650	4375	4375	4375	4375	0
166	20231222	183200	451600650	4375	4375	4375	4375	0
167	20231222	183100	451600650	4375	4375	4375	4375	0
168	20231222	183000	451600650	4375	4375	4375	4375	0
169	20231222	182900	451600650	4375	4375	4375	4375	0
170	20231222	182800	451600650	4375	4375	4375	4375	0
171	20231222	182700	451600650	4375	4375	4375	4375	0
172	20231222	182600	451600650	4375	4375	4375	4375	0
173	20231222	182500	451600650	4375	4375	4375	4375	0
174	20231222	182400	451600650	4375	4375	4375	4375	0
175	20231222	182300	451600650	4375	4375	4375	4375	0
176	20231222	182200	451600650	4375	4375	4375	4375	0
177	20231222	182100	451600650	4375	4375	4375	4375	0
178	20231222	182000	451600650	4375	4375	4375	4375	0
179	20231222	181900	451600650	4375	4375	4375	4375	0
180	20231222	181800	451600650	4375	4375	4375	4375	0
181	20231222	181700	451600650	4375	4375	4375	4375	0
182	20231222	181600	451600650	4375	4375	4375	4375	8138
183	20231222	181500	451600650	4375	4375	4375	4375	0
184	20231222	181400	451600650	4375	4375	4375	4375	0
185	20231222	181300	451600650	4375	4375	4375	4375	0
186	20231222	181200	451600650	4375	4375	4375	4375	0
187	20231222	181100	451600650	4375	4375	4375	4375	0
188	20231222	181000	451600650	4375	4375	4375	4375	0
189	20231222	180900	451600650	4375	4375	4375	4375	0
190	20231222	180800	451600650	4375	4375	4375	4375	0
191	20231222	180700	451600650	4375	4375	4375	4375	0
192	20231222	180600	451600650	4375	4375	4375	4375	0
193	20231222	180500	451600650	4375	4375	4375	4375	0
194	20231222	180400	451600650	4375	4375	4375	4375	0
195	20231222	180300	451600650	4375	4375	4375	4375	0
196	20231222	180200	451600650	4375	4375	4375	4375	0
197	20231222	180100	451600650	4375	4375	4375	4375	0
198	20231222	180000	451600650	4375	4375	4375	4375	0
199	20231222	175900	451600650	4375	4375	4375	4375	0
200	20231222	175800	451600650	4375	4375	4375	4375	0
201	20231222	175700	451600650	4375	4375	4375	4375	0
202	20231222	175600	451600650	4375	4375	4375	4375	0
203	20231222	175500	451600650	4375	4375	4375	4375	0
204	20231222	175400	451600650	4375	4375	4375	4375	0
205	20231222	175300	451600650	4375	4375	4375	4375	0
206	20231222	175200	451600650	4375	4375	4375	4375	0
207	20231222	175100	451600650	4375	4375	4375	4375	0
208	20231222	175000	451600650	4375	4375	4375	4375	0
209	20231222	174900	451600650	4375	4375	4375	4375	0
210	20231222	174800	451600650	4375	4375	4375	4375	0
211	20231222	174700	451600650	4375	4375	4375	4375	0
212	20231222	174600	451600650	4375	4375	4375	4375	8138
213	20231222	174500	451600650	4375	4375	4375	4375	0
214	20231222	174400	451600650	4375	4375	4375	4375	0
215	20231222	174300	451600650	4375	4375	4375	4375	0
216	20231222	174200	451600650	4375	4375	4375	4375	0
217	20231222	174100	451600650	4375	4375	4375	4375	0
218	20231222	174000	451600650	4375	4375	4375	4375	0
219	20231222	173900	451600650	4375	4375	4375	4375	0
220	20231222	173800	451600650	4375	4375	4375	4375	0
221	20231222	173700	451600650	4375	4375	4375	4375	0
222	20231222	173600	451600650	4375	4375	4375	4375	0
223	20231222	173500	451600650	4375	4375	4375	4375	0
224	20231222	173400	451600650	4375	4375	4375	4375	0
225	20231222	173300	451600650	4375	4375	4375	4375	0
226	20231222	173200	451600650	4375	4375	4375	4375	0
227	20231222	173100	451600650	4375	4375	4375	4375	0
228	20231222	173000	451600650	4375	4375	4375	4375	0
229	20231222	172900	451600650	4375	4375	4375	4375	0
230	20231222	172800	451600650	4375	4375	4375	4375	0
231	20231222	172700	451600650	4375	4375	4375	4375	0
232	20231222	172600	451600650	4375	4375	4375	4375	0
233	20231222	172500	451600650	4375	4375	4375	4375	0
234	20231222	172400	451600650	4375	4375	4375	4375	0
235	20231222	172300	451600650	4375	4375	4375	4375	0
236	20231222	172200	451600650	4375	4375	4375	4375	0
237	20231222	172100	451600650	4375	4375	4375	4375	0
238	20231222	172000	451600650	4375	4375	4375	4375	0
239	20231222	171900	451600650	4375	4375	4375	4375	0
240	20231222	171800	451600650	4375	4375	4375	4375	0
241	20231222	171700	451600650	4375	4375	4375	4375	0
242	20231222	171600	451600650	4375	4375	4375	4375	8138
243	20231222	171500	451600650	4375	4375	4375	4375	0
244	20231222	171400	451600650	4375	4375	4375	4375	0
245	20231222	171300	451600650	4375	4375	4375	4375	0
246	20231222	171200	451600650	4375	4375	4375	4375	0
247	20231222	171100	451600650	4375	4375	4375	4375	0
248	20231222	171000	451600650	4375	4375	4375	4375	0
249	20231222	170900	451600650	4375	4375	4375	4375	0
250	20231222	170800	451600650	4375	4375	4375	4375	0
251	20231222	170700	451600650	4375	4375	4375	4375	0
252	20231222	170600	451600650	4375	4375	4375	4375	0
253	20231222	170500	451600650	4375	4375	4375	4375	0
254	20231222	170400	451600650	4375	4375	4375	4375	0
255	20231222	170300	451600650	4375	4375	4375	4375	0
256	20231222	170200	451600650	4375	4375	4375	4375	0
257	20231222	170100	451600650	4375	4375	4375	4375	0
258	20231222	170000	451600650	4375	4375	4375	4375	0
259	20231222	165900	451600650	4375	4375	4375	4375	0
260	20231222	165800	451600650	4375	4375	4375	4375	0
261	20231222	165700	451600650	4375	4375	4375	4375	0
262	20231222	165600	451600650	4375	4375	4375	4375	0
263	20231222	165500	451600650	4375	4375	4375	4375	0
264	20231222	165400	451600650	4375	4375	4375	4375	0
265	20231222	165300	451600650	4375	4375	4375	4375	0
266	20231222	165200	451600650	4375	4375	4375	4375	0
267	20231222	165100	451600650	4375	4375	4375	4375	0
268	20231222	165000	451600650	4375	4375	4375	4375	0
269	20231222	164900	451600650	4375	4375	4375	4375	0
270	20231222	164800	451600650	4375	4375	4375	4375	0
271	20231222	164700	451600650	4375	4375	4375	4375	0
272	20231222	164600	451600650	4375	4375	4375	4375	8138
273	20231222	164500	451600650	4375	4375	4375	4375	0
274	20231222	164400	451600650	4375	4375	4375	4375	0
275	20231222	164300	451600650	4375	4375	4375	4375	0
276	20231222	164200	451600650	4375	4375	4375	4375	0
277	20231222	164100	451600650	4375	4375	4375	4375	0
278	20231222	164000	451600650	4375	4375	4375	4375	0
279	20231222	163900	451600650	4375	4375	4375	4375	0
280	20231222	163800	451600650	4375	4375	4375	4375	0
281	20231222	163700	451600650	4375	4375	4375	4375	0
282	20231222	163600	451600650	4375	4375	4375	4375	0
283	20231222	163500	451600650	4375	4375	4375	4375	0
284	20231222	163400	451600650	4375	4375	4375	4375	0
285	20231222	163300	451600650	4375	4375	4375	4375	0
286	20231222	163200	451600650	4375	4375	4375	4375	0
287	20231222	163100	451600650	4375	4375	4375	4375	0
288	20231222	163000	451600650	4375	4375	4375	4375	0
289	20231222	162900	451600650	4375	4375	4375	4375	0
290	20231222	162800	451600650	4375	4375	4375	4375	0
291	20231222	162700	451600650	4375	4375	4375	4375	0
292	20231222	162600	451600650	4375	4375	4375	4375	0
293	20231222	162500	451600650	4375	4375	4375	4375	0
294	20231222	162400	451600650	4375	4375	4375	4375	0
295	20231222	162300	451600650	4375	4375	4375	4375	0
296	20231222	162200	451600650	4375	4375	4375	4375	0
297	20231222	162100	451600650	4375	4375	4375	4375	0
298	20231222	162000	451600650	4375	4375	4375	4375	0
299	20231222	161900	451600650	4375	4375	4375	4375	0
300	20231222	161800	451600650	4375	4375	4375	4375	0
301	20231222	161700	451600650	4375	4375	4375	4375	0
302	20231222	161600	451600650	4375	4375	4375	4375	8138
303	20231222	161500	451600650	4375	4375	4375	4375	0
304	20231222	161400	451600650	4375	4375	4375	4375	0
305	20231222	161300	451600650	4375	4375	4375	4375	0
306	20231222	161200	451600650	4375	4375	4375	4375	0
307	20231222	161100	451600650	4375	4375	4375	4375	0
308	20231222	161000	451600650	4375	4375	4375	4375	0
309	20231222	160900	451600650	4375	4375	4375	4375	0
310	20231222	160800	451600650	4375	4375	4375	4375	0
311	20231222	160700	451600650	4375	4375	4375	4375	0
312	20231222	160600	451600650	4375	4375	4375	4375	0
313	20231222	160500	451600650	4375	4375	4375	4375	0
314	20231222	160400	451600650	4375	4375	4375	4375	0
315	20231222	160300	451600650	4375	4375	4375	4375	0
316	20231222	160200	451600650	4375	4375	4375	4375	0
317	20231222	160100	451600650	4375	4375	4375	4375	0
318	20231222	160000	451600650	4375	4375	4375	4375	0
319	20231222	155900	451600650	4375	4375	4375	4375	0
320	20231222	155800	451600650	4375	4375	4375	4375	0
321	20231222	155700	451600650	4375	4375	4375	4375	0
322	20231222	155600	451600650	4375	4375	4375	4375	0
323	20231222	155500	451600650	4375	4375	4375	4375	0
324	20231222	155400	451600650	4375	4375	4375	4375	0
325	20231222	155300	451600650	4375	4375	4375	4375	0
326	20231222	155200	451600650	4375	4375	4375	4375	0
327	20231222	155100	451600650	4375	4375	4375	4375	0
328	20231222	155000	451600650	4375	4375	4375	4375	0
329	20231222	154900	451600650	4375	4375	4375	4375	0
330	20231222	154800	451600650	4375	4375	4375	4375	0
331	20231222	154700	451600650	4375	4375	4375	4375	0
332	20231222	154600	451600650	4375	4375	4375	4375	8138
333	20231222	154500	451600650	4375	4375	4375	4375	0
334	20231222	154400	451600650	4375	4375	4375	4375	0
335	20231222	154300	451600650	4375	4375	4375	4375	0
336	20231222	154200	451600650	4375	4375	4375	4375	0
337	20231222	154100	451600650	4375	4375	4375	4375	0
338	20231222	154000	451600650	4375	4375	4375	4375	0
339	20231222	153900	451600650	4375	4375	4375	4375	0
340	20231222	153800	451600650	4375	4375	4375	4375	0
341	20231222	153700	451600650	4375	4375	4375	4375	0
342	20231222	153600	451600650	4375	4375	4375	4375	0
343	20231222	153500	451600650	4375	4375	4375	4375	0
344	20231222	153400	451600650	4375	4375	4375	4375	0
345	20231222	153300	451600650	4375	4375	4375	4375	0
346	20231222	153200	451600650	4375	4375	4375	4375	0
347	20231222	153100	451600650	4375	4375	4375	4375	0
348	20231222	153000	451600650	4375	4375	4375	4375	8138
349	20231222	152900	415996900	4365	4365	4365	4365	0
350	20231222	152800	415996900	4365	4365	4365	4365	0
351	20231222	152700	415996900	4365	4365	4365	4365	0
352	20231222	152600	415996900	4365	4365	4365	4365	0
353	20231222	152500	415996900	4365	4365	4365	4365	0
354	20231222	152400	415996900	4365	4365	4365	4365	0
355	20231222	152300	415996900	4365	4365	4365	4365	0
356	20231222	152200	415996900	4365	4365	4365	4365	0
357	20231222	152100	415996900	4365	4365	4365	4365	0
358	20231222	152000	415996900	4365	4365	4365	4365	0
359	20231222	151900	415996900	4365	4330	4365	4330	150
360	20231222	151800	415343780	4365	4360	4365	4360	164
361	20231222	151700	414628540	4355	4370	4370	4315	1271
362	20231222	151600	409108530	4370	4355	4370	4355	1529
363	20231222	151500	402438025	4360	4360	4365	4360	1183
364	20231222	151400	397274770	4360	4355	4360	4355	587
365	20231222	151300	394717635	4355	4360	4360	4355	614
366	20231222	151200	392040910	4360	4360	4365	4360	301
367	20231222	151100	390728140	4360	4360	4365	4360	712
368	20231222	151000	387623610	4360	4360	4360	4355	144
369	20231222	150900	386995815	4365	4360	4365	4360	215
370	20231222	150800	386058100	4365	4360	4365	4335	187
371	20231222	150700	385242525	4365	4350	4365	4350	1426
372	20231222	150600	379024680	4350	4360	4360	4350	1195
373	20231222	150500	373815620	4360	4350	4360	4350	253
374	20231222	150400	372714210	4355	4355	4355	4355	402
375	20231222	150300	370963500	4355	4355	4360	4355	131
376	20231222	150200	370392790	4360	4360	4360	4360	144
377	20231222	150100	369764950	4335	4355	4360	4335	148
378	20231222	150000	369120050	4360	4340	4360	4340	1084
379	20231222	145900	364404405	4345	4345	4345	4345	144
380	20231222	145800	363778725	4345	4345	4350	4345	143
381	20231222	145700	363157035	4345	4345	4345	4345	220
382	20231222	145600	362201135	4340	4335	4340	4335	144
383	20231222	145500	361576275	4335	4335	4340	4335	128
384	20231222	145400	361021205	4315	4340	4350	4315	5477
385	20231222	145300	337355620	4340	4350	4350	4340	574
386	20231222	145200	334862855	4350	4355	4355	4350	169
387	20231222	145100	334127360	4350	4345	4355	4345	71
388	20231222	145000	333818455	4355	4350	4355	4345	176
389	20231222	144900	333052315	4350	4355	4355	4340	358
390	20231222	144800	331497595	4355	4330	4355	4330	588
391	20231222	144700	328941395	4345	4350	4350	4330	672
392	20231222	144600	326023420	4350	4350	4350	4350	119
393	20231222	144500	325505770	4350	4350	4350	4350	105
394	20231222	144400	325049020	4350	4355	4355	4350	168
395	20231222	144300	324317660	4355	4350	4355	4350	53
396	20231222	144200	324086850	4355	4355	4355	4355	185
397	20231222	144100	323281175	4345	4355	4360	4345	462
398	20231222	144000	321271815	4360	4365	4365	4335	772
399	20231222	143900	317921885	4365	4365	4365	4365	105
400	20231222	143800	317463560	4365	4350	4365	4330	852
401	20231222	143700	313757180	4370	4370	4370	4370	211
402	20231222	143600	312835110	4370	4360	4370	4360	145
403	20231222	143500	312202180	4360	4360	4360	4355	639
404	20231222	143400	309418180	4360	4365	4370	4360	1788
405	20231222	143300	301620500	4365	4370	4375	4365	241
406	20231222	143200	300566645	4370	4370	4375	4355	154
407	20231222	143100	299893580	4370	4370	4370	4370	111
408	20231222	143000	299408510	4360	4360	4370	4360	257
409	20231222	142900	298286860	4370	4355	4375	4355	113
410	20231222	142800	297793105	4360	4380	4380	4360	211
411	20231222	142700	296871745	4380	4375	4380	4375	200
412	20231222	142600	295996640	4370	4375	4375	4370	126
413	20231222	142500	295445440	4375	4355	4375	4355	1591
414	20231222	142400	288500180	4355	4345	4355	4345	1086
415	20231222	142300	283776470	4340	4345	4345	4340	317
416	20231222	142200	282399930	4345	4345	4345	4345	186
417	20231222	142100	281591760	4345	4345	4345	4345	245
418	20231222	142000	280527235	4345	4330	4345	4330	102
419	20231222	141900	280084195	4345	4345	4345	4340	181
420	20231222	141800	279297950	4345	4345	4345	4335	197
421	20231222	141700	278441995	4345	4340	4350	4340	589
422	20231222	141600	275883455	4340	4330	4340	4330	589
423	20231222	141500	273328175	4330	4335	4335	4330	186
424	20231222	141400	272522075	4335	4335	4335	4335	152
425	20231222	141300	271863155	4335	4340	4340	4330	190
426	20231222	141200	271039355	4335	4325	4335	4325	1166
427	20231222	141100	265989570	4325	4325	4330	4325	118
428	20231222	141000	265479120	4325	4320	4325	4320	289
429	20231222	140900	264230070	4320	4325	4325	4320	182
430	20231222	140800	263443670	4325	4325	4325	4325	67
431	20231222	140700	263153895	4325	4325	4325	4320	751
432	20231222	140600	259906035	4325	4315	4330	4315	1106
433	20231222	140500	255126660	4315	4285	4315	4285	4434
434	20231222	140400	236076580	4285	4285	4285	4280	132
435	20231222	140300	235511005	4285	4285	4285	4285	195
436	20231222	140200	234675430	4285	4285	4285	4285	60
437	20231222	140100	234418330	4285	4285	4285	4285	204
438	20231222	140000	233544190	4285	4280	4285	4280	172
439	20231222	135900	232807210	4275	4275	4275	4275	0
440	20231222	135800	232807210	4275	4275	4275	4275	0
441	20231222	135700	232807210	4275	4275	4275	4275	9
442	20231222	135600	232768735	4275	4275	4275	4275	0
443	20231222	135500	232768735	4275	4275	4275	4275	0
444	20231222	135400	232768735	4275	4275	4275	4275	0
445	20231222	135300	232768735	4275	4275	4275	4275	827
446	20231222	135200	229233310	4275	4280	4280	4275	339
447	20231222	135100	227784080	4275	4275	4275	4275	0
448	20231222	135000	227784080	4275	4275	4275	4275	0
449	20231222	134900	227784080	4275	4275	4275	4275	0
450	20231222	134800	227784080	4275	4275	4275	4275	49
451	20231222	134700	227574605	4280	4280	4280	4280	0
452	20231222	134600	227574605	4280	4280	4280	4280	362
453	20231222	134500	226025245	4275	4275	4275	4275	1
454	20231222	134400	226020970	4270	4275	4275	4270	282
455	20231222	134300	224815715	4275	4275	4275	4275	17
456	20231222	134200	224743040	4275	4275	4275	4275	9
457	20231222	134100	224704565	4280	4280	4280	4280	0
458	20231222	134000	224704565	4280	4280	4280	4280	0
459	20231222	133900	224704565	4280	4280	4280	4280	0
460	20231222	133800	224704565	4280	4280	4280	4280	0
461	20231222	133700	224704565	4280	4280	4280	4280	0
462	20231222	133600	224704565	4280	4280	4280	4280	0
463	20231222	133500	224704565	4280	4280	4280	4280	1
464	20231222	133400	224700285	4285	4285	4285	4285	214
465	20231222	133300	223783295	4285	4285	4285	4285	0
466	20231222	133200	223783295	4285	4285	4285	4285	0
467	20231222	133100	223783295	4285	4285	4285	4285	0
468	20231222	133000	223783295	4285	4285	4285	4285	0
469	20231222	132900	223783295	4285	4285	4285	4285	0
470	20231222	132800	223783295	4285	4280	4285	4280	10
471	20231222	132700	223740490	4285	4285	4285	4285	0
472	20231222	132600	223740490	4285	4285	4285	4285	0
473	20231222	132500	223740490	4285	4285	4285	4285	8
474	20231222	132400	223706210	4270	4270	4270	4270	0
475	20231222	132300	223706210	4270	4270	4270	4270	0
476	20231222	132200	223706210	4270	4270	4270	4270	420
477	20231222	132100	221912810	4270	4270	4270	4270	50
478	20231222	132000	221699310	4290	4290	4290	4290	1
479	20231222	131900	221695020	4290	4290	4290	4290	50
480	20231222	131800	221480520	4290	4290	4290	4290	196
481	20231222	131700	220639680	4290	4290	4290	4290	7
482	20231222	131600	220609650	4290	4290	4290	4290	1
483	20231222	131500	220605360	4290	4290	4290	4290	0
484	20231222	131400	220605360	4290	4290	4290	4290	9
485	20231222	131300	220566750	4260	4260	4260	4260	0
486	20231222	131200	220566750	4260	4285	4285	4260	640
487	20231222	131100	217829115	4285	4285	4285	4285	5
488	20231222	131000	217807690	4285	4285	4285	4285	80
489	20231222	130900	217464890	4285	4285	4285	4285	0
490	20231222	130800	217464890	4285	4285	4285	4285	191
491	20231222	130700	216646455	4290	4290	4290	4290	0
492	20231222	130600	216646455	4290	4290	4290	4290	85
493	20231222	130500	216281805	4290	4290	4290	4290	327
494	20231222	130400	214878975	4290	4290	4290	4290	0
495	20231222	130300	214878975	4290	4290	4290	4290	0
496	20231222	130200	214878975	4290	4290	4290	4290	0
497	20231222	130100	214878975	4290	4290	4290	4290	0
498	20231222	130000	214878975	4290	4290	4290	4290	0
499	20231222	125900	214878975	4290	4290	4290	4290	33
500	20231222	125800	214737405	4290	4290	4290	4290	0
501	20231222	125700	214737405	4290	4290	4290	4290	0
502	20231222	125600	214737405	4290	4290	4290	4290	306
503	20231222	125500	213424665	4290	4290	4290	4290	0
504	20231222	125400	213424665	4290	4290	4290	4290	0
505	20231222	125300	213424665	4290	4290	4290	4290	282
506	20231222	125200	212214885	4290	4290	4290	4290	0
507	20231222	125100	212214885	4290	4290	4290	4285	423
508	20231222	125000	210401240	4290	4290	4290	4290	701
509	20231222	124900	207393950	4280	4280	4280	4280	525
510	20231222	124800	205146950	4285	4285	4285	4285	0
511	20231222	124700	205146950	4285	4285	4285	4285	0
512	20231222	124600	205146950	4285	4285	4285	4285	0
513	20231222	124500	205146950	4285	4285	4285	4285	218
514	20231222	124400	204212820	4285	4285	4285	4285	0
515	20231222	124300	204212820	4285	4285	4285	4285	26
516	20231222	124200	204101410	4285	4285	4285	4285	10
517	20231222	124100	204058560	4290	4290	4290	4290	100
518	20231222	124000	203629560	4290	4290	4290	4290	0
519	20231222	123900	203629560	4290	4290	4290	4290	0
520	20231222	123800	203629560	4290	4290	4290	4290	0
521	20231222	123700	203629560	4290	4290	4290	4290	0
522	20231222	123600	203629560	4290	4290	4290	4290	9
523	20231222	123500	203590950	4290	4290	4290	4290	227
524	20231222	123400	202617120	4290	4285	4290	4285	419
525	20231222	123300	200820205	4285	4285	4285	4285	0
526	20231222	123200	200820205	4285	4285	4285	4285	0
527	20231222	123100	200820205	4285	4285	4285	4285	0
528	20231222	123000	200820205	4285	4285	4285	4285	0
529	20231222	122900	200820205	4285	4285	4285	4285	9
530	20231222	122800	200781640	4285	4285	4285	4285	0
531	20231222	122700	200781640	4285	4285	4285	4285	23
532	20231222	122600	200683085	4285	4285	4285	4285	1
533	20231222	122500	200678800	4285	4285	4285	4285	21
534	20231222	122400	200588815	4285	4285	4285	4285	0
535	20231222	122300	200588815	4285	4285	4285	4285	0
536	20231222	122200	200588815	4285	4285	4285	4285	0
537	20231222	122100	200588815	4285	4285	4285	4285	3
538	20231222	122000	200575960	4290	4290	4290	4290	5
539	20231222	121900	200554510	4290	4290	4290	4290	0
540	20231222	121800	200554510	4290	4290	4290	4290	3
541	20231222	121700	200541640	4290	4290	4290	4290	0
542	20231222	121600	200541640	4290	4290	4290	4290	0
543	20231222	121500	200541640	4290	4270	4290	4270	2
544	20231222	121400	200533080	4300	4300	4300	4300	0
545	20231222	121300	200533080	4300	4300	4300	4300	0
546	20231222	121200	200533080	4300	4300	4300	4300	0
547	20231222	121100	200533080	4300	4300	4300	4300	0
548	20231222	121000	200533080	4300	4300	4300	4300	0
549	20231222	120900	200533080	4300	4300	4300	4300	0
550	20231222	120800	200533080	4300	4300	4300	4300	0
551	20231222	120700	200533080	4300	4300	4300	4300	0
552	20231222	120600	200533080	4300	4300	4300	4300	0
553	20231222	120500	200533080	4300	4300	4300	4300	0
554	20231222	120400	200533080	4300	4285	4300	4245	2776
555	20231222	120300	188704050	4305	4305	4305	4305	0
556	20231222	120200	188704050	4305	4305	4305	4305	0
557	20231222	120100	188704050	4305	4305	4305	4305	0
558	20231222	120000	188704050	4305	4290	4305	4290	572
559	20231222	115900	186246955	4295	4300	4300	4295	102
560	20231222	115800	185808360	4300	4300	4300	4300	15
561	20231222	115700	185743860	4300	4300	4300	4300	0
562	20231222	115600	185743860	4300	4300	4300	4300	7
563	20231222	115500	185713760	4305	4305	4305	4305	0
564	20231222	115400	185713760	4305	4305	4305	4305	0
565	20231222	115300	185713760	4305	4305	4305	4305	0
566	20231222	115200	185713760	4305	4305	4305	4305	0
567	20231222	115100	185713760	4305	4305	4305	4305	0
568	20231222	115000	185713760	4305	4305	4305	4305	0
569	20231222	114900	185713760	4305	4305	4305	4305	0
570	20231222	114800	185713760	4305	4305	4305	4305	0
571	20231222	114700	185713760	4305	4305	4305	4305	86
572	20231222	114600	185343530	4305	4300	4305	4300	114
573	20231222	114500	184852805	4285	4285	4285	4285	1
574	20231222	114400	184848520	4285	4280	4285	4280	1217
575	20231222	114300	179637030	4275	4275	4275	4275	209
576	20231222	114200	178743555	4280	4280	4280	4280	0
577	20231222	114100	178743555	4280	4280	4280	4280	0
578	20231222	114000	178743555	4280	4280	4280	4280	0
579	20231222	113900	178743555	4280	4280	4280	4280	6
580	20231222	113800	178717875	4280	4280	4280	4280	8
581	20231222	113700	178683635	4280	4285	4285	4280	3
582	20231222	113600	178670785	4285	4290	4290	4285	2771
583	20231222	113500	166783200	4295	4300	4300	4295	25
584	20231222	113400	166675710	4305	4285	4310	4275	1202
585	20231222	113300	161536560	4315	4295	4315	4295	1217
586	20231222	113200	156293740	4295	4260	4295	4260	3712
587	20231222	113100	140423590	4270	4270	4270	4270	0
588	20231222	113000	140423590	4270	4270	4270	4265	580
589	20231222	112900	137947030	4270	4265	4270	4265	1220
590	20231222	112800	132737635	4250	4250	4250	4250	0
591	20231222	112700	132737635	4250	4250	4250	4250	0
592	20231222	112600	132737635	4250	4250	4250	4250	0
593	20231222	112500	132737635	4250	4250	4250	4250	0
594	20231222	112400	132737635	4250	4250	4250	4250	2200
595	20231222	112300	123387635	4265	4265	4265	4265	8
596	20231222	112200	123353515	4265	4265	4265	4265	32
597	20231222	112100	123217035	4265	4260	4265	4260	182
598	20231222	112000	122440850	4250	4250	4250	4250	0
599	20231222	111900	122440850	4250	4250	4250	4250	0
600	20231222	111800	122440850	4250	4250	4250	4250	0
601	20231222	111700	122440850	4250	4250	4250	4250	0
602	20231222	111600	122440850	4250	4250	4250	4250	561
603	20231222	111500	120056600	4250	4250	4250	4250	0
604	20231222	111400	120056600	4250	4250	4250	4250	0
605	20231222	111300	120056600	4250	4250	4250	4250	0
606	20231222	111200	120056600	4250	4260	4260	4250	1304
607	20231222	111100	114506560	4260	4255	4260	4255	743
608	20231222	111000	111344335	4255	4255	4255	4255	0
609	20231222	110900	111344335	4255	4255	4255	4255	0
610	20231222	110800	111344335	4255	4255	4260	4255	30
611	20231222	110700	111216680	4255	4255	4255	4255	0
612	20231222	110600	111216680	4255	4255	4255	4255	0
613	20231222	110500	111216680	4255	4255	4255	4255	5
614	20231222	110400	111195405	4255	4255	4255	4255	0
615	20231222	110300	111195405	4255	4255	4255	4255	17
616	20231222	110200	111123070	4255	4255	4255	4255	73
617	20231222	110100	110812455	4260	4260	4260	4260	1
618	20231222	110000	110808195	4265	4265	4265	4265	0
619	20231222	105900	110808195	4265	4265	4265	4265	4
620	20231222	105800	110791135	4265	4270	4270	4265	7
621	20231222	105700	110761275	4265	4265	4265	4265	1
622	20231222	105600	110757010	4270	4270	4270	4270	1
623	20231222	105500	110752740	4275	4270	4275	4270	50
624	20231222	105400	110539035	4285	4285	4285	4285	0
625	20231222	105300	110539035	4285	4285	4285	4285	0
626	20231222	105200	110539035	4285	4285	4285	4285	0
627	20231222	105100	110539035	4285	4285	4285	4285	0
628	20231222	105000	110539035	4285	4285	4285	4285	0
629	20231222	104900	110539035	4285	4285	4285	4285	0
630	20231222	104800	110539035	4285	4285	4285	4285	0
631	20231222	104700	110539035	4285	4285	4285	4285	0
632	20231222	104600	110539035	4285	4285	4285	4285	0
633	20231222	104500	110539035	4285	4285	4285	4285	2
634	20231222	104400	110530465	4285	4285	4285	4285	0
635	20231222	104300	110530465	4285	4285	4285	4285	0
636	20231222	104200	110530465	4285	4285	4285	4285	5
637	20231222	104100	110509040	4285	4285	4285	4285	0
638	20231222	104000	110509040	4285	4285	4285	4285	47
639	20231222	103900	110307645	4285	4285	4285	4285	0
640	20231222	103800	110307645	4285	4285	4285	4285	128
641	20231222	103700	109759165	4250	4250	4250	4250	0
642	20231222	103600	109759165	4250	4250	4250	4250	0
643	20231222	103500	109759165	4250	4250	4250	4250	0
644	20231222	103400	109759165	4250	4250	4250	4250	0
645	20231222	103300	109759165	4250	4260	4260	4250	123
646	20231222	103200	109235615	4260	4260	4260	4260	100
647	20231222	103100	108809615	4275	4270	4275	4270	51
648	20231222	103000	108591595	4250	4250	4250	4250	0
649	20231222	102900	108591595	4250	4250	4250	4250	0
650	20231222	102800	108591595	4250	4250	4250	4250	0
651	20231222	102700	108591595	4250	4250	4250	4250	0
652	20231222	102600	108591595	4250	4250	4250	4250	0
653	20231222	102500	108591595	4250	4265	4265	4250	2241
654	20231222	102400	99055520	4265	4265	4265	4265	17
655	20231222	102300	98983015	4270	4270	4270	4270	3
656	20231222	102200	98970205	4290	4290	4290	4290	0
657	20231222	102100	98970205	4290	4290	4290	4290	0
658	20231222	102000	98970205	4290	4290	4290	4290	0
659	20231222	101900	98970205	4290	4290	4290	4290	0
660	20231222	101800	98970205	4290	4290	4290	4290	0
661	20231222	101700	98970205	4290	4275	4290	4275	100
662	20231222	101600	98541560	4270	4270	4270	4270	0
663	20231222	101500	98541560	4270	4270	4270	4270	0
664	20231222	101400	98541560	4270	4270	4270	4270	0
665	20231222	101300	98541560	4270	4270	4270	4270	0
666	20231222	101200	98541560	4270	4270	4270	4270	0
667	20231222	101100	98541560	4270	4270	4270	4270	0
668	20231222	101000	98541560	4270	4275	4275	4270	200
669	20231222	100900	97687105	4275	4275	4275	4275	9
670	20231222	100800	97648630	4285	4285	4285	4285	0
671	20231222	100700	97648630	4285	4285	4285	4285	0
672	20231222	100600	97648630	4285	4285	4285	4285	1
673	20231222	100500	97644345	4300	4300	4300	4300	0
674	20231222	100400	97644345	4300	4300	4300	4300	0
675	20231222	100300	97644345	4300	4300	4300	4300	0
676	20231222	100200	97644345	4300	4300	4300	4300	0
677	20231222	100100	97644345	4300	4300	4300	4300	11
678	20231222	100000	97597045	4300	4270	4300	4270	300
679	20231222	095900	96309785	4270	4265	4270	4265	1500
680	20231222	095800	89905235	4265	4260	4265	4260	200
681	20231222	095700	89052480	4260	4250	4260	4245	125
682	20231222	095600	88521610	4260	4260	4260	4260	0
683	20231222	095500	88521610	4260	4260	4260	4260	35
684	20231222	095400	88372510	4265	4265	4265	4265	0
685	20231222	095300	88372510	4265	4265	4265	4265	0
686	20231222	095200	88372510	4265	4265	4265	4265	0
687	20231222	095100	88372510	4265	4260	4265	4260	100
688	20231222	095000	87946055	4230	4230	4230	4230	0
689	20231222	094900	87946055	4230	4230	4230	4230	0
690	20231222	094800	87946055	4230	4230	4230	4230	0
691	20231222	094700	87946055	4230	4230	4230	4230	0
692	20231222	094600	87946055	4230	4230	4230	4230	0
693	20231222	094500	87946055	4230	4230	4230	4230	0
694	20231222	094400	87946055	4230	4255	4255	4230	3630
695	20231222	094300	72536975	4255	4255	4255	4255	0
696	20231222	094200	72536975	4255	4255	4255	4255	0
697	20231222	094100	72536975	4255	4255	4255	4255	0
698	20231222	094000	72536975	4255	4255	4255	4255	0
699	20231222	093900	72536975	4255	4255	4255	4255	1
700	20231222	093800	72532720	4270	4270	4270	4270	0
701	20231222	093700	72532720	4270	4260	4270	4260	106
702	20231222	093600	72080360	4260	4260	4260	4260	0
703	20231222	093500	72080360	4260	4260	4260	4260	0
704	20231222	093400	72080360	4260	4260	4260	4260	2
705	20231222	093300	72071840	4255	4255	4255	4255	1
706	20231222	093200	72067585	4260	4260	4260	4255	20
707	20231222	093100	71982430	4260	4260	4260	4260	7
708	20231222	093000	71952610	4255	4255	4255	4255	1000
709	20231222	092900	67697610	4255	4255	4255	4255	0
710	20231222	092800	67697610	4255	4260	4260	4255	467
711	20231222	092700	65708195	4260	4265	4265	4260	448
712	20231222	092600	63798650	4265	4265	4265	4265	13
713	20231222	092500	63743205	4265	4265	4270	4265	579
714	20231222	092400	61271270	4265	4290	4290	4265	2003
715	20231222	092300	52703475	4260	4265	4265	4260	391
716	20231222	092200	51035865	4265	4260	4320	4260	34
717	20231222	092100	50889635	4260	4260	4260	4260	3
718	20231222	092000	50876855	4260	4260	4260	4260	4
719	20231222	091900	50859815	4295	4250	4300	4250	627
720	20231222	091800	48166625	4260	4250	4260	4250	512
721	20231222	091700	45990535	4250	4250	4250	4250	5
722	20231222	091600	45969285	4250	4255	4255	4250	349
723	20231222	091500	44486010	4255	4255	4255	4255	1
724	20231222	091400	44481755	4250	4265	4265	4250	121
725	20231222	091300	43967190	4270	4255	4270	4255	560
726	20231222	091200	41584375	4260	4270	4270	4260	1474
727	20231222	091100	35297775	4270	4270	4270	4270	615
728	20231222	091000	32671725	4275	4290	4290	4275	779
729	20231222	090900	29336745	4295	4300	4300	4295	102
730	20231222	090800	28898650	4285	4295	4350	4285	28
731	20231222	090700	28778585	4285	4285	4285	4285	115
732	20231222	090600	28285810	4355	4295	4355	4295	508
733	20231222	090500	26085935	4300	4280	4300	4280	216
734	20231222	090400	25161335	4285	4285	4285	4285	0
735	20231222	090300	25161335	4285	4300	4300	4285	172
736	20231222	090200	24422810	4305	4340	4340	4305	19
737	20231222	090100	24340925	4305	4310	4400	4295	2151
738	20231222	090000	14981605	4275	4300	4350	4275	3475