KissMeData/096760/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200100	166847375	3570	3570	3570	3570	1631
3	20231221	200000	166847375	3570	3570	3570	3570	0
4	20231221	195900	166847375	3570	3570	3570	3570	0
5	20231221	195800	166847375	3570	3570	3570	3570	0
6	20231221	195700	166847375	3570	3570	3570	3570	0
7	20231221	195600	166847375	3570	3570	3570	3570	0
8	20231221	195500	166847375	3570	3570	3570	3570	0
9	20231221	195400	166847375	3570	3570	3570	3570	0
10	20231221	195300	166847375	3570	3570	3570	3570	0
11	20231221	195200	166847375	3570	3570	3570	3570	0
12	20231221	195100	166847375	3570	3570	3570	3570	0
13	20231221	195000	166847375	3570	3570	3570	3570	0
14	20231221	194900	166847375	3570	3570	3570	3570	0
15	20231221	194800	166847375	3570	3570	3570	3570	0
16	20231221	194700	166847375	3570	3570	3570	3570	0
17	20231221	194600	166847375	3570	3570	3570	3570	0
18	20231221	194500	166847375	3570	3570	3570	3570	0
19	20231221	194400	166847375	3570	3570	3570	3570	0
20	20231221	194300	166847375	3570	3570	3570	3570	0
21	20231221	194200	166847375	3570	3570	3570	3570	0
22	20231221	194100	166847375	3570	3570	3570	3570	0
23	20231221	194000	166847375	3570	3570	3570	3570	0
24	20231221	193900	166847375	3570	3570	3570	3570	0
25	20231221	193800	166847375	3570	3570	3570	3570	0
26	20231221	193700	166847375	3570	3570	3570	3570	0
27	20231221	193600	166847375	3570	3570	3570	3570	0
28	20231221	193500	166847375	3570	3570	3570	3570	0
29	20231221	193400	166847375	3570	3570	3570	3570	0
30	20231221	193300	166847375	3570	3570	3570	3570	0
31	20231221	193200	166847375	3570	3570	3570	3570	0
32	20231221	193100	166847375	3570	3570	3570	3570	1631
33	20231221	193000	166847375	3570	3570	3570	3570	0
34	20231221	192900	166847375	3570	3570	3570	3570	0
35	20231221	192800	166847375	3570	3570	3570	3570	0
36	20231221	192700	166847375	3570	3570	3570	3570	0
37	20231221	192600	166847375	3570	3570	3570	3570	0
38	20231221	192500	166847375	3570	3570	3570	3570	0
39	20231221	192400	166847375	3570	3570	3570	3570	0
40	20231221	192300	166847375	3570	3570	3570	3570	0
41	20231221	192200	166847375	3570	3570	3570	3570	0
42	20231221	192100	166847375	3570	3570	3570	3570	0
43	20231221	192000	166847375	3570	3570	3570	3570	0
44	20231221	191900	166847375	3570	3570	3570	3570	0
45	20231221	191800	166847375	3570	3570	3570	3570	0
46	20231221	191700	166847375	3570	3570	3570	3570	0
47	20231221	191600	166847375	3570	3570	3570	3570	0
48	20231221	191500	166847375	3570	3570	3570	3570	0
49	20231221	191400	166847375	3570	3570	3570	3570	0
50	20231221	191300	166847375	3570	3570	3570	3570	0
51	20231221	191200	166847375	3570	3570	3570	3570	0
52	20231221	191100	166847375	3570	3570	3570	3570	0
53	20231221	191000	166847375	3570	3570	3570	3570	0
54	20231221	190900	166847375	3570	3570	3570	3570	0
55	20231221	190800	166847375	3570	3570	3570	3570	0
56	20231221	190700	166847375	3570	3570	3570	3570	0
57	20231221	190600	166847375	3570	3570	3570	3570	0
58	20231221	190500	166847375	3570	3570	3570	3570	0
59	20231221	190400	166847375	3570	3570	3570	3570	0
60	20231221	190300	166847375	3570	3570	3570	3570	0
61	20231221	190200	166847375	3570	3570	3570	3570	0
62	20231221	190100	166847375	3570	3570	3570	3570	1631
63	20231221	190000	166847375	3570	3570	3570	3570	0
64	20231221	185900	166847375	3570	3570	3570	3570	0
65	20231221	185800	166847375	3570	3570	3570	3570	0
66	20231221	185700	166847375	3570	3570	3570	3570	0
67	20231221	185600	166847375	3570	3570	3570	3570	0
68	20231221	185500	166847375	3570	3570	3570	3570	0
69	20231221	185400	166847375	3570	3570	3570	3570	0
70	20231221	185300	166847375	3570	3570	3570	3570	0
71	20231221	185200	166847375	3570	3570	3570	3570	0
72	20231221	185100	166847375	3570	3570	3570	3570	0
73	20231221	185000	166847375	3570	3570	3570	3570	0
74	20231221	184900	166847375	3570	3570	3570	3570	0
75	20231221	184800	166847375	3570	3570	3570	3570	0
76	20231221	184700	166847375	3570	3570	3570	3570	0
77	20231221	184600	166847375	3570	3570	3570	3570	0
78	20231221	184500	166847375	3570	3570	3570	3570	0
79	20231221	184400	166847375	3570	3570	3570	3570	0
80	20231221	184300	166847375	3570	3570	3570	3570	0
81	20231221	184200	166847375	3570	3570	3570	3570	0
82	20231221	184100	166847375	3570	3570	3570	3570	0
83	20231221	184000	166847375	3570	3570	3570	3570	0
84	20231221	183900	166847375	3570	3570	3570	3570	0
85	20231221	183800	166847375	3570	3570	3570	3570	0
86	20231221	183700	166847375	3570	3570	3570	3570	0
87	20231221	183600	166847375	3570	3570	3570	3570	0
88	20231221	183500	166847375	3570	3570	3570	3570	0
89	20231221	183400	166847375	3570	3570	3570	3570	0
90	20231221	183300	166847375	3570	3570	3570	3570	0
91	20231221	183200	166847375	3570	3570	3570	3570	0
92	20231221	183100	166847375	3570	3570	3570	3570	1631
93	20231221	183000	166847375	3570	3570	3570	3570	0
94	20231221	182900	166847375	3570	3570	3570	3570	0
95	20231221	182800	166847375	3570	3570	3570	3570	0
96	20231221	182700	166847375	3570	3570	3570	3570	0
97	20231221	182600	166847375	3570	3570	3570	3570	0
98	20231221	182500	166847375	3570	3570	3570	3570	0
99	20231221	182400	166847375	3570	3570	3570	3570	0
100	20231221	182300	166847375	3570	3570	3570	3570	0
101	20231221	182200	166847375	3570	3570	3570	3570	0
102	20231221	182100	166847375	3570	3570	3570	3570	0
103	20231221	182000	166847375	3570	3570	3570	3570	0
104	20231221	181900	166847375	3570	3570	3570	3570	0
105	20231221	181800	166847375	3570	3570	3570	3570	0
106	20231221	181700	166847375	3570	3570	3570	3570	0
107	20231221	181600	166847375	3570	3570	3570	3570	0
108	20231221	181500	166847375	3570	3570	3570	3570	0
109	20231221	181400	166847375	3570	3570	3570	3570	0
110	20231221	181300	166847375	3570	3570	3570	3570	0
111	20231221	181200	166847375	3570	3570	3570	3570	0
112	20231221	181100	166847375	3570	3570	3570	3570	0
113	20231221	181000	166847375	3570	3570	3570	3570	0
114	20231221	180900	166847375	3570	3570	3570	3570	0
115	20231221	180800	166847375	3570	3570	3570	3570	0
116	20231221	180700	166847375	3570	3570	3570	3570	0
117	20231221	180600	166847375	3570	3570	3570	3570	0
118	20231221	180500	166847375	3570	3570	3570	3570	0
119	20231221	180400	166847375	3570	3570	3570	3570	0
120	20231221	180300	166847375	3570	3570	3570	3570	0
121	20231221	180200	166847375	3570	3570	3570	3570	0
122	20231221	180100	166847375	3570	3570	3570	3570	1631
123	20231221	180000	166847375	3570	3570	3570	3570	0
124	20231221	175900	166847375	3570	3570	3570	3570	0
125	20231221	175800	166847375	3570	3570	3570	3570	0
126	20231221	175700	166847375	3570	3570	3570	3570	0
127	20231221	175600	166847375	3570	3570	3570	3570	0
128	20231221	175500	166847375	3570	3570	3570	3570	0
129	20231221	175400	166847375	3570	3570	3570	3570	0
130	20231221	175300	166847375	3570	3570	3570	3570	0
131	20231221	175200	166847375	3570	3570	3570	3570	0
132	20231221	175100	166847375	3570	3570	3570	3570	0
133	20231221	175000	166847375	3570	3570	3570	3570	0
134	20231221	174900	166847375	3570	3570	3570	3570	0
135	20231221	174800	166847375	3570	3570	3570	3570	0
136	20231221	174700	166847375	3570	3570	3570	3570	0
137	20231221	174600	166847375	3570	3570	3570	3570	0
138	20231221	174500	166847375	3570	3570	3570	3570	0
139	20231221	174400	166847375	3570	3570	3570	3570	0
140	20231221	174300	166847375	3570	3570	3570	3570	0
141	20231221	174200	166847375	3570	3570	3570	3570	0
142	20231221	174100	166847375	3570	3570	3570	3570	0
143	20231221	174000	166847375	3570	3570	3570	3570	0
144	20231221	173900	166847375	3570	3570	3570	3570	0
145	20231221	173800	166847375	3570	3570	3570	3570	0
146	20231221	173700	166847375	3570	3570	3570	3570	0
147	20231221	173600	166847375	3570	3570	3570	3570	0
148	20231221	173500	166847375	3570	3570	3570	3570	0
149	20231221	173400	166847375	3570	3570	3570	3570	0
150	20231221	173300	166847375	3570	3570	3570	3570	0
151	20231221	173200	166847375	3570	3570	3570	3570	0
152	20231221	173100	166847375	3570	3570	3570	3570	1631
153	20231221	173000	166847375	3570	3570	3570	3570	0
154	20231221	172900	166847375	3570	3570	3570	3570	0
155	20231221	172800	166847375	3570	3570	3570	3570	0
156	20231221	172700	166847375	3570	3570	3570	3570	0
157	20231221	172600	166847375	3570	3570	3570	3570	0
158	20231221	172500	166847375	3570	3570	3570	3570	0
159	20231221	172400	166847375	3570	3570	3570	3570	0
160	20231221	172300	166847375	3570	3570	3570	3570	0
161	20231221	172200	166847375	3570	3570	3570	3570	0
162	20231221	172100	166847375	3570	3570	3570	3570	0
163	20231221	172000	166847375	3570	3570	3570	3570	0
164	20231221	171900	166847375	3570	3570	3570	3570	0
165	20231221	171800	166847375	3570	3570	3570	3570	0
166	20231221	171700	166847375	3570	3570	3570	3570	0
167	20231221	171600	166847375	3570	3570	3570	3570	0
168	20231221	171500	166847375	3570	3570	3570	3570	0
169	20231221	171400	166847375	3570	3570	3570	3570	0
170	20231221	171300	166847375	3570	3570	3570	3570	0
171	20231221	171200	166847375	3570	3570	3570	3570	0
172	20231221	171100	166847375	3570	3570	3570	3570	0
173	20231221	171000	166847375	3570	3570	3570	3570	0
174	20231221	170900	166847375	3570	3570	3570	3570	0
175	20231221	170800	166847375	3570	3570	3570	3570	0
176	20231221	170700	166847375	3570	3570	3570	3570	0
177	20231221	170600	166847375	3570	3570	3570	3570	0
178	20231221	170500	166847375	3570	3570	3570	3570	0
179	20231221	170400	166847375	3570	3570	3570	3570	0
180	20231221	170300	166847375	3570	3570	3570	3570	0
181	20231221	170200	166847375	3570	3570	3570	3570	0
182	20231221	170100	166847375	3570	3570	3570	3570	1631
183	20231221	170000	166847375	3570	3570	3570	3570	0
184	20231221	165900	166847375	3570	3570	3570	3570	0
185	20231221	165800	166847375	3570	3570	3570	3570	0
186	20231221	165700	166847375	3570	3570	3570	3570	0
187	20231221	165600	166847375	3570	3570	3570	3570	0
188	20231221	165500	166847375	3570	3570	3570	3570	0
189	20231221	165400	166847375	3570	3570	3570	3570	0
190	20231221	165300	166847375	3570	3570	3570	3570	0
191	20231221	165200	166847375	3570	3570	3570	3570	0
192	20231221	165100	166847375	3570	3570	3570	3570	0
193	20231221	165000	166847375	3570	3570	3570	3570	0
194	20231221	164900	166847375	3570	3570	3570	3570	0
195	20231221	164800	166847375	3570	3570	3570	3570	0
196	20231221	164700	166847375	3570	3570	3570	3570	0
197	20231221	164600	166847375	3570	3570	3570	3570	0
198	20231221	164500	166847375	3570	3570	3570	3570	0
199	20231221	164400	166847375	3570	3570	3570	3570	0
200	20231221	164300	166847375	3570	3570	3570	3570	0
201	20231221	164200	166847375	3570	3570	3570	3570	0
202	20231221	164100	166847375	3570	3570	3570	3570	0
203	20231221	164000	166847375	3570	3570	3570	3570	0
204	20231221	163900	166847375	3570	3570	3570	3570	0
205	20231221	163800	166847375	3570	3570	3570	3570	0
206	20231221	163700	166847375	3570	3570	3570	3570	0
207	20231221	163600	166847375	3570	3570	3570	3570	0
208	20231221	163500	166847375	3570	3570	3570	3570	0
209	20231221	163400	166847375	3570	3570	3570	3570	0
210	20231221	163300	166847375	3570	3570	3570	3570	0
211	20231221	163200	166847375	3570	3570	3570	3570	0
212	20231221	163100	166847375	3570	3570	3570	3570	1631
213	20231221	163000	166847375	3570	3570	3570	3570	0
214	20231221	162900	166847375	3570	3570	3570	3570	0
215	20231221	162800	166847375	3570	3570	3570	3570	0
216	20231221	162700	166847375	3570	3570	3570	3570	0
217	20231221	162600	166847375	3570	3570	3570	3570	0
218	20231221	162500	166847375	3570	3570	3570	3570	0
219	20231221	162400	166847375	3570	3570	3570	3570	0
220	20231221	162300	166847375	3570	3570	3570	3570	0
221	20231221	162200	166847375	3570	3570	3570	3570	0
222	20231221	162100	166847375	3570	3570	3570	3570	0
223	20231221	162000	166847375	3570	3570	3570	3570	0
224	20231221	161900	166847375	3570	3570	3570	3570	0
225	20231221	161800	166847375	3570	3570	3570	3570	0
226	20231221	161700	166847375	3570	3570	3570	3570	0
227	20231221	161600	166847375	3570	3570	3570	3570	0
228	20231221	161500	166847375	3570	3570	3570	3570	0
229	20231221	161400	166847375	3570	3570	3570	3570	0
230	20231221	161300	166847375	3570	3570	3570	3570	0
231	20231221	161200	166847375	3570	3570	3570	3570	0
232	20231221	161100	166847375	3570	3570	3570	3570	0
233	20231221	161000	166847375	3570	3570	3570	3570	0
234	20231221	160900	166847375	3570	3570	3570	3570	0
235	20231221	160800	166847375	3570	3570	3570	3570	0
236	20231221	160700	166847375	3570	3570	3570	3570	0
237	20231221	160600	166847375	3570	3570	3570	3570	0
238	20231221	160500	166847375	3570	3570	3570	3570	0
239	20231221	160400	166847375	3570	3570	3570	3570	0
240	20231221	160300	166847375	3570	3570	3570	3570	0
241	20231221	160200	166847375	3570	3570	3570	3570	0
242	20231221	160100	166847375	3570	3570	3570	3570	1631
243	20231221	160000	166847375	3570	3570	3570	3570	0
244	20231221	155900	166847375	3570	3570	3570	3570	0
245	20231221	155800	166847375	3570	3570	3570	3570	0
246	20231221	155700	166847375	3570	3570	3570	3570	0
247	20231221	155600	166847375	3570	3570	3570	3570	0
248	20231221	155500	166847375	3570	3570	3570	3570	0
249	20231221	155400	166847375	3570	3570	3570	3570	0
250	20231221	155300	166847375	3570	3570	3570	3570	0
251	20231221	155200	166847375	3570	3570	3570	3570	0
252	20231221	155100	166847375	3570	3570	3570	3570	0
253	20231221	155000	166847375	3570	3570	3570	3570	0
254	20231221	154900	166847375	3570	3570	3570	3570	0
255	20231221	154800	166847375	3570	3570	3570	3570	0
256	20231221	154700	166847375	3570	3570	3570	3570	0
257	20231221	154600	166847375	3570	3570	3570	3570	0
258	20231221	154500	166847375	3570	3570	3570	3570	0
259	20231221	154400	166847375	3570	3570	3570	3570	0
260	20231221	154300	166847375	3570	3570	3570	3570	0
261	20231221	154200	166847375	3570	3570	3570	3570	0
262	20231221	154100	166847375	3570	3570	3570	3570	0
263	20231221	154000	166847375	3570	3570	3570	3570	0
264	20231221	153900	166847375	3570	3570	3570	3570	0
265	20231221	153800	166847375	3570	3570	3570	3570	0
266	20231221	153700	166847375	3570	3570	3570	3570	0
267	20231221	153600	166847375	3570	3570	3570	3570	0
268	20231221	153500	166847375	3570	3570	3570	3570	0
269	20231221	153400	166847375	3570	3570	3570	3570	0
270	20231221	153300	166847375	3570	3570	3570	3570	0
271	20231221	153200	166847375	3570	3570	3570	3570	0
272	20231221	153100	166847375	3570	3570	3570	3570	1631
273	20231221	153000	166847375	3570	3570	3570	3570	1631
274	20231221	152900	161024705	3560	3560	3560	3560	0
275	20231221	152800	161024705	3560	3560	3560	3560	0
276	20231221	152700	161024705	3560	3560	3560	3560	0
277	20231221	152600	161024705	3560	3560	3560	3560	0
278	20231221	152500	161024705	3560	3560	3560	3560	0
279	20231221	152400	161024705	3560	3560	3560	3560	0
280	20231221	152300	161024705	3560	3560	3560	3560	0
281	20231221	152200	161024705	3560	3560	3560	3560	0
282	20231221	152100	161024705	3560	3560	3560	3560	0
283	20231221	152000	161024705	3560	3560	3560	3560	0
284	20231221	151900	161024705	3560	3550	3560	3550	51
285	20231221	151800	160843155	3560	3555	3560	3545	424
286	20231221	151700	159337255	3550	3555	3555	3550	465
287	20231221	151600	157685505	3550	3550	3550	3550	21
288	20231221	151500	157610955	3550	3550	3550	3550	0
289	20231221	151400	157610955	3550	3550	3550	3550	0
290	20231221	151300	157610955	3550	3550	3550	3550	0
291	20231221	151200	157610955	3550	3550	3550	3550	0
292	20231221	151100	157610955	3550	3550	3550	3550	200
293	20231221	151000	156900955	3560	3560	3560	3560	0
294	20231221	150900	156900955	3560	3560	3560	3560	0
295	20231221	150800	156900955	3560	3550	3560	3550	91
296	20231221	150700	156577875	3560	3560	3560	3560	0
297	20231221	150600	156577875	3560	3560	3560	3560	0
298	20231221	150500	156577875	3560	3560	3560	3560	150
299	20231221	150400	156043875	3555	3555	3555	3555	0
300	20231221	150300	156043875	3555	3555	3555	3555	0
301	20231221	150200	156043875	3555	3555	3555	3555	0
302	20231221	150100	156043875	3555	3555	3555	3555	8
303	20231221	150000	156015435	3555	3555	3555	3555	300
304	20231221	145900	154948935	3555	3560	3560	3555	114
305	20231221	145800	154543165	3570	3570	3570	3570	100
306	20231221	145700	154186165	3570	3570	3570	3570	0
307	20231221	145600	154186165	3570	3570	3570	3570	0
308	20231221	145500	154186165	3570	3565	3570	3565	14
309	20231221	145400	154136190	3555	3555	3555	3555	0
310	20231221	145300	154136190	3555	3555	3555	3555	0
311	20231221	145200	154136190	3555	3555	3555	3555	0
312	20231221	145100	154136190	3555	3555	3555	3555	0
313	20231221	145000	154136190	3555	3560	3560	3555	158
314	20231221	144900	153574400	3560	3560	3560	3560	0
315	20231221	144800	153574400	3560	3565	3565	3560	550
316	20231221	144700	151615150	3570	3570	3570	3570	105
317	20231221	144600	151240300	3570	3570	3570	3570	0
318	20231221	144500	151240300	3570	3570	3570	3570	232
319	20231221	144400	150412060	3570	3570	3570	3570	50
320	20231221	144300	150233560	3570	3570	3570	3570	100
321	20231221	144200	149876560	3570	3570	3570	3570	0
322	20231221	144100	149876560	3570	3565	3570	3565	275
323	20231221	144000	148894815	3570	3570	3570	3570	0
324	20231221	143900	148894815	3570	3570	3570	3570	0
325	20231221	143800	148894815	3570	3565	3570	3565	2
326	20231221	143700	148887680	3555	3560	3560	3555	200
327	20231221	143600	148176175	3570	3570	3570	3570	1
328	20231221	143500	148172605	3570	3565	3570	3565	15
329	20231221	143400	148119090	3570	3570	3570	3570	0
330	20231221	143300	148119090	3570	3565	3570	3565	4
331	20231221	143200	148104820	3570	3565	3570	3565	42
332	20231221	143100	147954890	3570	3565	3570	3560	618
333	20231221	143000	145754490	3570	3570	3570	3570	2
334	20231221	142900	145747350	3565	3565	3565	3565	39
335	20231221	142800	145608315	3565	3565	3565	3565	100
336	20231221	142700	145251815	3565	3565	3565	3565	50
337	20231221	142600	145073565	3560	3560	3560	3560	0
338	20231221	142500	145073565	3560	3560	3560	3560	0
339	20231221	142400	145073565	3560	3560	3560	3560	0
340	20231221	142300	145073565	3560	3560	3560	3560	155
341	20231221	142200	144521765	3560	3560	3560	3560	0
342	20231221	142100	144521765	3560	3560	3560	3560	0
343	20231221	142000	144521765	3560	3560	3560	3560	50
344	20231221	141900	144343765	3555	3555	3555	3555	0
345	20231221	141800	144343765	3555	3555	3555	3555	0
346	20231221	141700	144343765	3555	3555	3555	3555	10
347	20231221	141600	144308215	3560	3560	3560	3560	13
348	20231221	141500	144261935	3560	3560	3560	3560	0
349	20231221	141400	144261935	3560	3560	3560	3560	0
350	20231221	141300	144261935	3560	3560	3560	3560	2
351	20231221	141200	144254815	3555	3555	3555	3555	222
352	20231221	141100	143465605	3555	3555	3555	3555	50
353	20231221	141000	143287855	3555	3555	3555	3555	0
354	20231221	140900	143287855	3555	3555	3555	3555	100
355	20231221	140800	142932355	3555	3555	3555	3555	0
356	20231221	140700	142932355	3555	3555	3555	3555	0
357	20231221	140600	142932355	3555	3555	3555	3555	0
358	20231221	140500	142932355	3555	3555	3555	3555	0
359	20231221	140400	142932355	3555	3555	3555	3555	50
360	20231221	140300	142754605	3555	3555	3555	3555	0
361	20231221	140200	142754605	3555	3555	3555	3555	0
362	20231221	140100	142754605	3555	3555	3555	3555	0
363	20231221	140000	142754605	3555	3555	3555	3555	0
364	20231221	135900	142754605	3555	3555	3555	3555	50
365	20231221	135800	142576855	3555	3555	3555	3555	0
366	20231221	135700	142576855	3555	3555	3555	3555	0
367	20231221	135600	142576855	3555	3555	3555	3555	0
368	20231221	135500	142576855	3555	3555	3555	3555	2
369	20231221	135400	142569745	3555	3545	3555	3545	661
370	20231221	135300	140226485	3545	3545	3545	3545	159
371	20231221	135200	139662830	3545	3545	3545	3545	0
372	20231221	135100	139662830	3545	3545	3545	3545	0
373	20231221	135000	139662830	3545	3545	3545	3545	500
374	20231221	134900	137890330	3550	3550	3550	3550	0
375	20231221	134800	137890330	3550	3550	3550	3550	0
376	20231221	134700	137890330	3550	3550	3550	3550	107
377	20231221	134600	137510480	3550	3550	3550	3550	54
378	20231221	134500	137318780	3550	3550	3550	3550	49
379	20231221	134400	137144830	3545	3545	3545	3545	2
380	20231221	134300	137137740	3545	3540	3545	3540	90
381	20231221	134200	136819135	3540	3540	3540	3540	54
382	20231221	134100	136627975	3535	3535	3535	3535	0
383	20231221	134000	136627975	3535	3535	3535	3535	0
384	20231221	133900	136627975	3535	3535	3535	3535	457
385	20231221	133800	135012480	3535	3535	3535	3535	0
386	20231221	133700	135012480	3535	3535	3535	3535	10
387	20231221	133600	134977130	3530	3530	3530	3530	1
388	20231221	133500	134973600	3535	3535	3535	3535	114
389	20231221	133400	134570610	3535	3535	3535	3535	0
390	20231221	133300	134570610	3535	3535	3535	3535	76
391	20231221	133200	134301950	3530	3530	3530	3530	179
392	20231221	133100	133670080	3530	3530	3530	3530	0
393	20231221	133000	133670080	3530	3530	3530	3530	2
394	20231221	132900	133663020	3525	3525	3525	3525	0
395	20231221	132800	133663020	3525	3525	3525	3525	55
396	20231221	132700	133469145	3525	3525	3525	3525	0
397	20231221	132600	133469145	3525	3525	3525	3525	0
398	20231221	132500	133469145	3525	3525	3525	3525	0
399	20231221	132400	133469145	3525	3525	3525	3525	0
400	20231221	132300	133469145	3525	3525	3525	3525	119
401	20231221	132200	133049670	3530	3530	3530	3530	1
402	20231221	132100	133046140	3530	3530	3530	3530	0
403	20231221	132000	133046140	3530	3530	3530	3530	0
404	20231221	131900	133046140	3530	3530	3530	3530	2
405	20231221	131800	133039080	3530	3530	3530	3530	0
406	20231221	131700	133039080	3530	3530	3530	3530	0
407	20231221	131600	133039080	3530	3530	3530	3530	0
408	20231221	131500	133039080	3530	3530	3530	3530	0
409	20231221	131400	133039080	3530	3530	3530	3530	0
410	20231221	131300	133039080	3530	3530	3530	3530	0
411	20231221	131200	133039080	3530	3530	3530	3530	1
412	20231221	131100	133035550	3520	3520	3520	3520	1000
413	20231221	131000	129515550	3525	3525	3525	3525	50
414	20231221	130900	129339300	3520	3520	3520	3520	0
415	20231221	130800	129339300	3520	3520	3520	3520	2
416	20231221	130700	129332260	3525	3530	3530	3525	1122
417	20231221	130600	125375585	3530	3530	3530	3530	2
418	20231221	130500	125368525	3530	3530	3530	3530	2
419	20231221	130400	125361465	3530	3530	3530	3530	1
420	20231221	130300	125357935	3530	3530	3530	3530	2
421	20231221	130200	125350875	3530	3530	3530	3530	2
422	20231221	130100	125343815	3530	3530	3530	3530	0
423	20231221	130000	125343815	3530	3530	3530	3530	0
424	20231221	125900	125343815	3530	3530	3530	3530	202
425	20231221	125800	124630755	3530	3530	3530	3525	202
426	20231221	125700	123917705	3530	3530	3530	3530	2
427	20231221	125600	123910645	3530	3530	3530	3530	4
428	20231221	125500	123896525	3530	3530	3530	3530	0
429	20231221	125400	123896525	3530	3530	3530	3530	1
430	20231221	125300	123892995	3530	3530	3530	3530	1
431	20231221	125200	123889465	3535	3530	3535	3530	6
432	20231221	125100	123868270	3530	3530	3530	3530	7
433	20231221	125000	123843560	3525	3525	3525	3525	0
434	20231221	124900	123843560	3525	3525	3525	3525	1
435	20231221	124800	123840035	3525	3525	3525	3525	94
436	20231221	124700	123508685	3525	3525	3525	3525	2
437	20231221	124600	123501635	3525	3525	3525	3525	5
438	20231221	124500	123484010	3520	3520	3520	3520	0
439	20231221	124400	123484010	3520	3520	3520	3520	1
440	20231221	124300	123480490	3520	3520	3520	3520	1
441	20231221	124200	123476970	3520	3520	3520	3520	4
442	20231221	124100	123462890	3520	3520	3520	3520	0
443	20231221	124000	123462890	3520	3520	3520	3520	0
444	20231221	123900	123462890	3520	3520	3520	3520	0
445	20231221	123800	123462890	3520	3520	3520	3515	587
446	20231221	123700	121396665	3525	3525	3525	3525	116
447	20231221	123600	120987765	3525	3525	3525	3525	4
448	20231221	123500	120973665	3525	3525	3525	3525	0
449	20231221	123400	120973665	3525	3525	3525	3525	1
450	20231221	123300	120970140	3525	3525	3525	3525	2
451	20231221	123200	120963090	3525	3525	3525	3525	2
452	20231221	123100	120956040	3525	3525	3525	3525	0
453	20231221	123000	120956040	3525	3525	3525	3525	0
454	20231221	122900	120956040	3525	3525	3525	3525	1
455	20231221	122800	120952515	3525	3525	3525	3525	2
456	20231221	122700	120945465	3525	3525	3525	3525	2
457	20231221	122600	120938415	3525	3525	3525	3525	4
458	20231221	122500	120924315	3525	3525	3525	3525	0
459	20231221	122400	120924315	3525	3525	3525	3525	1
460	20231221	122300	120920790	3525	3525	3525	3525	1
461	20231221	122200	120917265	3525	3525	3525	3525	3
462	20231221	122100	120906690	3525	3525	3525	3525	5
463	20231221	122000	120889065	3525	3525	3525	3525	0
464	20231221	121900	120889065	3525	3525	3525	3525	2
465	20231221	121800	120882015	3525	3525	3525	3525	2
466	20231221	121700	120874965	3525	3525	3525	3525	2
467	20231221	121600	120867915	3525	3525	3525	3525	3
468	20231221	121500	120857340	3530	3530	3530	3530	1
469	20231221	121400	120853810	3525	3530	3530	3525	3
470	20231221	121300	120843230	3525	3525	3525	3525	1
471	20231221	121200	120839705	3525	3525	3525	3525	2
472	20231221	121100	120832655	3520	3520	3520	3520	0
473	20231221	121000	120832655	3520	3520	3520	3520	0
474	20231221	120900	120832655	3520	3520	3520	3520	1
475	20231221	120800	120829135	3520	3520	3520	3520	2
476	20231221	120700	120822095	3520	3520	3520	3520	2
477	20231221	120600	120815055	3520	3520	3520	3520	4
478	20231221	120500	120800975	3525	3525	3525	3525	15
479	20231221	120400	120748100	3520	3520	3520	3520	0
480	20231221	120300	120748100	3520	3520	3520	3520	2
481	20231221	120200	120741060	3520	3520	3520	3520	3
482	20231221	120100	120730500	3520	3520	3520	3520	0
483	20231221	120000	120730500	3520	3520	3520	3520	16
484	20231221	115900	120674180	3520	3520	3520	3520	1
485	20231221	115800	120670660	3520	3520	3520	3520	18
486	20231221	115700	120607300	3520	3520	3520	3520	18
487	20231221	115600	120543940	3520	3520	3520	3520	4
488	20231221	115500	120529860	3515	3515	3515	3515	15
489	20231221	115400	120477135	3515	3515	3515	3515	16
490	20231221	115300	120420895	3515	3515	3515	3515	18
491	20231221	115200	120357625	3520	3520	3520	3520	383
492	20231221	115100	119009465	3520	3520	3520	3520	15
493	20231221	115000	118956665	3520	3520	3520	3520	15
494	20231221	114900	118903865	3525	3525	3525	3525	100
495	20231221	114800	118551365	3520	3520	3520	3520	17
496	20231221	114700	118491525	3520	3520	3520	3520	17
497	20231221	114600	118431685	3520	3525	3525	3520	6
498	20231221	114500	118410555	3530	3530	3530	3530	1
499	20231221	114400	118407025	3520	3520	3520	3520	29
500	20231221	114300	118304945	3520	3520	3520	3520	16
501	20231221	114200	118248625	3520	3520	3520	3520	2
502	20231221	114100	118241585	3520	3525	3525	3520	17
503	20231221	114000	118181740	3525	3525	3525	3525	1
504	20231221	113900	118178215	3525	3525	3525	3525	17
505	20231221	113800	118118290	3525	3525	3525	3525	2
506	20231221	113700	118111240	3525	3525	3525	3525	17
507	20231221	113600	118051315	3525	3525	3525	3525	19
508	20231221	113500	117984340	3520	3520	3520	3520	0
509	20231221	113400	117984340	3520	3520	3520	3520	16
510	20231221	113300	117928020	3520	3520	3520	3520	16
511	20231221	113200	117871700	3520	3520	3520	3520	18
512	20231221	113100	117808340	3530	3530	3530	3530	2
513	20231221	113000	117801280	3525	3525	3525	3515	33
514	20231221	112900	117685255	3515	3520	3520	3515	329
515	20231221	112800	116527180	3520	3520	3520	3520	4
516	20231221	112700	116513100	3520	3520	3520	3520	17
517	20231221	112600	116453260	3520	3530	3530	3520	4
518	20231221	112500	116439170	3520	3520	3520	3520	16
519	20231221	112400	116382850	3515	3520	3520	3515	52
520	20231221	112300	116199820	3515	3515	3515	3515	17
521	20231221	112200	116140065	3515	3515	3515	3515	18
522	20231221	112100	116076795	3515	3515	3515	3515	0
523	20231221	112000	116076795	3515	3515	3515	3515	365
524	20231221	111900	114793820	3515	3515	3515	3515	17
525	20231221	111800	114734065	3520	3520	3520	3520	529
526	20231221	111700	112871985	3520	3520	3520	3520	3
527	20231221	111600	112861425	3520	3525	3525	3520	284
528	20231221	111500	111860420	3525	3525	3525	3525	15
529	20231221	111400	111807545	3525	3525	3525	3525	1
530	20231221	111300	111804020	3525	3525	3525	3525	17
531	20231221	111200	111744095	3525	3525	3525	3525	17
532	20231221	111100	111684170	3525	3525	3525	3525	19
533	20231221	111000	111617195	3525	3535	3535	3525	101
534	20231221	110900	111261155	3525	3525	3525	3525	16
535	20231221	110800	111204755	3515	3515	3515	3515	17
536	20231221	110700	111145000	3545	3515	3545	3515	1017
537	20231221	110600	107540360	3515	3515	3515	3515	4
538	20231221	110500	107526300	3515	3515	3515	3515	15
539	20231221	110400	107473575	3515	3515	3515	3515	16
540	20231221	110300	107417335	3515	3515	3515	3515	1
541	20231221	110200	107413820	3515	3515	3515	3515	19
542	20231221	110100	107347035	3515	3515	3515	3515	33
543	20231221	110000	107231040	3515	3515	3515	3515	974
544	20231221	105900	103807430	3520	3525	3525	3520	6729
545	20231221	105800	80116350	3520	3525	3525	3520	504
546	20231221	105700	78339825	3525	3525	3525	3525	17
547	20231221	105600	78279900	3525	3525	3525	3525	4
548	20231221	105500	78265800	3525	3525	3525	3525	15
549	20231221	105400	78212925	3535	3525	3535	3520	516
550	20231221	105300	76393095	3525	3525	3530	3520	1922
551	20231221	105200	69617050	3525	3525	3525	3525	3
552	20231221	105100	69606475	3530	3525	3530	3525	29
553	20231221	105000	69504185	3530	3525	3530	3525	16
554	20231221	104900	69447780	3525	3525	3525	3525	1
555	20231221	104800	69444255	3525	3525	3525	3525	18
556	20231221	104700	69380805	3525	3525	3525	3525	18
557	20231221	104600	69317355	3525	3525	3525	3525	18
558	20231221	104500	69253905	3525	3525	3525	3525	0
559	20231221	104400	69253905	3525	3525	3525	3525	16
560	20231221	104300	69197505	3525	3525	3525	3525	16
561	20231221	104200	69141105	3525	3525	3525	3525	3
562	20231221	104100	69130530	3525	3525	3525	3525	37
563	20231221	104000	69000105	3525	3525	3525	3525	26
564	20231221	103900	68908455	3525	3525	3525	3525	114
565	20231221	103800	68506605	3525	3525	3525	3525	2
566	20231221	103700	68499555	3525	3525	3525	3525	166
567	20231221	103600	67914405	3530	3535	3535	3530	9
568	20231221	103500	67882610	3540	3540	3540	3540	1
569	20231221	103400	67879070	3535	3525	3540	3525	29
570	20231221	103300	67776810	3530	3540	3540	3530	201
571	20231221	103200	67067150	3540	3535	3545	3535	389
572	20231221	103100	65690165	3535	3535	3535	3535	18
573	20231221	103000	65626535	3535	3535	3535	3535	15
574	20231221	102900	65573510	3535	3535	3535	3535	17
575	20231221	102800	65513415	3565	3545	3565	3535	403
576	20231221	102700	64077920	3535	3530	3565	3530	217
577	20231221	102600	63307390	3530	3535	3535	3530	20
578	20231221	102500	63236715	3535	3530	3535	3530	16
579	20231221	102400	63180230	3530	3530	3530	3530	1
580	20231221	102300	63176700	3530	3530	3530	3530	18
581	20231221	102200	63113160	3530	3530	3530	3530	18
582	20231221	102100	63049620	3530	3530	3530	3530	20
583	20231221	102000	62979020	3530	3530	3530	3530	15
584	20231221	101900	62926070	3530	3530	3530	3530	16
585	20231221	101800	62869590	3530	3530	3530	3530	17
586	20231221	101700	62809580	3530	3530	3530	3530	3
587	20231221	101600	62798990	3530	3530	3530	3530	318
588	20231221	101500	61676450	3525	3525	3525	3525	15
589	20231221	101400	61623575	3525	3525	3525	3525	601
590	20231221	101300	59505050	3525	3525	3525	3525	16
591	20231221	101200	59448650	3530	3530	3530	3530	15
592	20231221	101100	59395700	3530	3530	3530	3530	35
593	20231221	101000	59272150	3530	3530	3530	3530	850
594	20231221	100900	56271650	3525	3525	3525	3525	16
595	20231221	100800	56215250	3525	3525	3525	3525	21
596	20231221	100700	56141225	3525	3525	3525	3525	17
597	20231221	100600	56081300	3525	3525	3525	3525	3
598	20231221	100500	56070725	3525	3525	3530	3525	42
599	20231221	100400	55922665	3525	3530	3530	3525	11
600	20231221	100300	55883840	3525	3525	3525	3525	102
601	20231221	100200	55524290	3525	3525	3525	3525	18
602	20231221	100100	55460840	3525	3525	3525	3525	537
603	20231221	100000	53567915	3525	3520	3525	3520	315
604	20231221	095900	52457615	3520	3530	3530	3520	3
605	20231221	095800	52447035	3525	3530	3535	3520	1878
606	20231221	095700	45818180	3535	3530	3535	3530	20
607	20231221	095600	45747570	3530	3530	3530	3530	5
608	20231221	095500	45729920	3530	3530	3530	3530	18
609	20231221	095400	45666380	3530	3540	3540	3530	719
610	20231221	095300	43122220	3540	3535	3540	3535	17
611	20231221	095200	43062120	3540	3535	3540	3535	5
612	20231221	095100	43044435	3540	3540	3545	3540	45
613	20231221	095000	42885130	3540	3540	3540	3540	16
614	20231221	094900	42828490	3540	3540	3540	3540	2
615	20231221	094800	42821410	3540	3540	3540	3540	18
616	20231221	094700	42757690	3540	3540	3540	3540	17
617	20231221	094600	42697510	3540	3540	3540	3540	17
618	20231221	094500	42637330	3540	3540	3540	3540	0
619	20231221	094400	42637330	3540	3540	3540	3540	328
620	20231221	094300	41476210	3540	3540	3540	3540	22
621	20231221	094200	41398330	3540	3545	3545	3540	3
622	20231221	094100	41387705	3540	3545	3545	3540	16
623	20231221	094000	41331060	3545	3545	3545	3540	416
624	20231221	093900	39856415	3545	3560	3560	3545	23
625	20231221	093800	39774585	3565	3550	3565	3540	14
626	20231221	093700	39724815	3550	3560	3560	3540	417
627	20231221	093600	38240615	3550	3550	3560	3550	137
628	20231221	093500	37753695	3550	3550	3550	3550	0
629	20231221	093400	37753695	3550	3555	3555	3550	316
630	20231221	093300	36630410	3555	3550	3555	3550	18
631	20231221	093200	36566425	3565	3550	3565	3550	318
632	20231221	093100	35433050	3550	3550	3550	3550	46
633	20231221	093000	35269750	3540	3545	3545	3540	472
634	20231221	092900	33596585	3545	3545	3560	3545	817
635	20231221	092800	30688735	3545	3540	3555	3540	77
636	20231221	092700	30415275	3545	3545	3550	3545	534
637	20231221	092600	28519745	3540	3535	3550	3535	32
638	20231221	092500	28406525	3535	3535	3535	3535	15
639	20231221	092400	28353500	3535	3525	3535	3525	22
640	20231221	092300	28275930	3540	3545	3545	3540	986
641	20231221	092200	24781930	3545	3535	3545	3535	65
642	20231221	092100	24551715	3535	3535	3535	3535	20
643	20231221	092000	24481015	3535	3535	3540	3535	99
644	20231221	091900	24130635	3540	3530	3540	3525	137
645	20231221	091800	23647610	3540	3540	3540	3530	67
646	20231221	091700	23410450	3540	3520	3540	3520	17
647	20231221	091600	23350300	3520	3520	3520	3520	20
648	20231221	091500	23279900	3540	3530	3540	3530	10
649	20231221	091400	23244510	3515	3540	3540	3515	3
650	20231221	091300	23233915	3515	3505	3515	3505	37
651	20231221	091200	23103880	3505	3505	3505	3505	18
652	20231221	091100	23040790	3510	3515	3515	3510	609
653	20231221	091000	20902155	3515	3520	3520	3515	88
654	20231221	090900	20592830	3515	3520	3525	3515	267
655	20231221	090800	19653370	3520	3520	3520	3520	17
656	20231221	090700	19593530	3520	3520	3520	3520	17
657	20231221	090600	19533690	3520	3510	3540	3510	273
658	20231221	090500	18571190	3500	3510	3510	3500	530
659	20231221	090400	16716050	3505	3510	3535	3500	202
660	20231221	090300	16006580	3510	3510	3510	3510	1
661	20231221	090200	16003070	3500	3495	3505	3495	50
662	20231221	090100	15827950	3495	3510	3510	3495	389
663	20231221	090000	14467290	3510	3560	3560	3510	4068