KissMeData/142210/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202000	819389340	4130	4130	4130	4130	2272
3	20231219	201900	819389340	4130	4130	4130	4130	0
4	20231219	201800	819389340	4130	4130	4130	4130	0
5	20231219	201700	819389340	4130	4130	4130	4130	0
6	20231219	201600	819389340	4130	4130	4130	4130	0
7	20231219	201500	819389340	4130	4130	4130	4130	0
8	20231219	201400	819389340	4130	4130	4130	4130	0
9	20231219	201300	819389340	4130	4130	4130	4130	0
10	20231219	201200	819389340	4130	4130	4130	4130	0
11	20231219	201100	819389340	4130	4130	4130	4130	0
12	20231219	201000	819389340	4130	4130	4130	4130	0
13	20231219	200900	819389340	4130	4130	4130	4130	0
14	20231219	200800	819389340	4130	4130	4130	4130	0
15	20231219	200700	819389340	4130	4130	4130	4130	0
16	20231219	200600	819389340	4130	4130	4130	4130	0
17	20231219	200500	819389340	4130	4130	4130	4130	0
18	20231219	200400	819389340	4130	4130	4130	4130	0
19	20231219	200300	819389340	4130	4130	4130	4130	0
20	20231219	200200	819389340	4130	4130	4130	4130	0
21	20231219	200100	819389340	4130	4130	4130	4130	0
22	20231219	200000	819389340	4130	4130	4130	4130	0
23	20231219	195900	819389340	4130	4130	4130	4130	0
24	20231219	195800	819389340	4130	4130	4130	4130	0
25	20231219	195700	819389340	4130	4130	4130	4130	0
26	20231219	195600	819389340	4130	4130	4130	4130	0
27	20231219	195500	819389340	4130	4130	4130	4130	0
28	20231219	195400	819389340	4130	4130	4130	4130	0
29	20231219	195300	819389340	4130	4130	4130	4130	0
30	20231219	195200	819389340	4130	4130	4130	4130	0
31	20231219	195100	819389340	4130	4130	4130	4130	0
32	20231219	195000	819389340	4130	4130	4130	4130	2272
33	20231219	194900	819389340	4130	4130	4130	4130	0
34	20231219	194800	819389340	4130	4130	4130	4130	0
35	20231219	194700	819389340	4130	4130	4130	4130	0
36	20231219	194600	819389340	4130	4130	4130	4130	0
37	20231219	194500	819389340	4130	4130	4130	4130	0
38	20231219	194400	819389340	4130	4130	4130	4130	0
39	20231219	194300	819389340	4130	4130	4130	4130	0
40	20231219	194200	819389340	4130	4130	4130	4130	0
41	20231219	194100	819389340	4130	4130	4130	4130	0
42	20231219	194000	819389340	4130	4130	4130	4130	0
43	20231219	193900	819389340	4130	4130	4130	4130	0
44	20231219	193800	819389340	4130	4130	4130	4130	0
45	20231219	193700	819389340	4130	4130	4130	4130	0
46	20231219	193600	819389340	4130	4130	4130	4130	0
47	20231219	193500	819389340	4130	4130	4130	4130	0
48	20231219	193400	819389340	4130	4130	4130	4130	0
49	20231219	193300	819389340	4130	4130	4130	4130	0
50	20231219	193200	819389340	4130	4130	4130	4130	0
51	20231219	193100	819389340	4130	4130	4130	4130	0
52	20231219	193000	819389340	4130	4130	4130	4130	0
53	20231219	192900	819389340	4130	4130	4130	4130	0
54	20231219	192800	819389340	4130	4130	4130	4130	0
55	20231219	192700	819389340	4130	4130	4130	4130	0
56	20231219	192600	819389340	4130	4130	4130	4130	0
57	20231219	192500	819389340	4130	4130	4130	4130	0
58	20231219	192400	819389340	4130	4130	4130	4130	0
59	20231219	192300	819389340	4130	4130	4130	4130	0
60	20231219	192200	819389340	4130	4130	4130	4130	0
61	20231219	192100	819389340	4130	4130	4130	4130	0
62	20231219	192000	819389340	4130	4130	4130	4130	2272
63	20231219	191900	819389340	4130	4130	4130	4130	0
64	20231219	191800	819389340	4130	4130	4130	4130	0
65	20231219	191700	819389340	4130	4130	4130	4130	0
66	20231219	191600	819389340	4130	4130	4130	4130	0
67	20231219	191500	819389340	4130	4130	4130	4130	0
68	20231219	191400	819389340	4130	4130	4130	4130	0
69	20231219	191300	819389340	4130	4130	4130	4130	0
70	20231219	191200	819389340	4130	4130	4130	4130	0
71	20231219	191100	819389340	4130	4130	4130	4130	0
72	20231219	191000	819389340	4130	4130	4130	4130	0
73	20231219	190900	819389340	4130	4130	4130	4130	0
74	20231219	190800	819389340	4130	4130	4130	4130	0
75	20231219	190700	819389340	4130	4130	4130	4130	0
76	20231219	190600	819389340	4130	4130	4130	4130	0
77	20231219	190500	819389340	4130	4130	4130	4130	0
78	20231219	190400	819389340	4130	4130	4130	4130	0
79	20231219	190300	819389340	4130	4130	4130	4130	0
80	20231219	190200	819389340	4130	4130	4130	4130	0
81	20231219	190100	819389340	4130	4130	4130	4130	0
82	20231219	190000	819389340	4130	4130	4130	4130	0
83	20231219	185900	819389340	4130	4130	4130	4130	0
84	20231219	185800	819389340	4130	4130	4130	4130	0
85	20231219	185700	819389340	4130	4130	4130	4130	0
86	20231219	185600	819389340	4130	4130	4130	4130	0
87	20231219	185500	819389340	4130	4130	4130	4130	0
88	20231219	185400	819389340	4130	4130	4130	4130	0
89	20231219	185300	819389340	4130	4130	4130	4130	0
90	20231219	185200	819389340	4130	4130	4130	4130	0
91	20231219	185100	819389340	4130	4130	4130	4130	0
92	20231219	185000	819389340	4130	4130	4130	4130	2272
93	20231219	184900	819389340	4130	4130	4130	4130	0
94	20231219	184800	819389340	4130	4130	4130	4130	0
95	20231219	184700	819389340	4130	4130	4130	4130	0
96	20231219	184600	819389340	4130	4130	4130	4130	0
97	20231219	184500	819389340	4130	4130	4130	4130	0
98	20231219	184400	819389340	4130	4130	4130	4130	0
99	20231219	184300	819389340	4130	4130	4130	4130	0
100	20231219	184200	819389340	4130	4130	4130	4130	0
101	20231219	184100	819389340	4130	4130	4130	4130	0
102	20231219	184000	819389340	4130	4130	4130	4130	0
103	20231219	183900	819389340	4130	4130	4130	4130	0
104	20231219	183800	819389340	4130	4130	4130	4130	0
105	20231219	183700	819389340	4130	4130	4130	4130	0
106	20231219	183600	819389340	4130	4130	4130	4130	0
107	20231219	183500	819389340	4130	4130	4130	4130	0
108	20231219	183400	819389340	4130	4130	4130	4130	0
109	20231219	183300	819389340	4130	4130	4130	4130	0
110	20231219	183200	819389340	4130	4130	4130	4130	0
111	20231219	183100	819389340	4130	4130	4130	4130	0
112	20231219	183000	819389340	4130	4130	4130	4130	0
113	20231219	182900	819389340	4130	4130	4130	4130	0
114	20231219	182800	819389340	4130	4130	4130	4130	0
115	20231219	182700	819389340	4130	4130	4130	4130	0
116	20231219	182600	819389340	4130	4130	4130	4130	0
117	20231219	182500	819389340	4130	4130	4130	4130	0
118	20231219	182400	819389340	4130	4130	4130	4130	0
119	20231219	182300	819389340	4130	4130	4130	4130	0
120	20231219	182200	819389340	4130	4130	4130	4130	0
121	20231219	182100	819389340	4130	4130	4130	4130	0
122	20231219	182000	819389340	4130	4130	4130	4130	2272
123	20231219	181900	819389340	4130	4130	4130	4130	0
124	20231219	181800	819389340	4130	4130	4130	4130	0
125	20231219	181700	819389340	4130	4130	4130	4130	0
126	20231219	181600	819389340	4130	4130	4130	4130	0
127	20231219	181500	819389340	4130	4130	4130	4130	0
128	20231219	181400	819389340	4130	4130	4130	4130	0
129	20231219	181300	819389340	4130	4130	4130	4130	0
130	20231219	181200	819389340	4130	4130	4130	4130	0
131	20231219	181100	819389340	4130	4130	4130	4130	0
132	20231219	181000	819389340	4130	4130	4130	4130	0
133	20231219	180900	819389340	4130	4130	4130	4130	0
134	20231219	180800	819389340	4130	4130	4130	4130	0
135	20231219	180700	819389340	4130	4130	4130	4130	0
136	20231219	180600	819389340	4130	4130	4130	4130	0
137	20231219	180500	819389340	4130	4130	4130	4130	0
138	20231219	180400	819389340	4130	4130	4130	4130	0
139	20231219	180300	819389340	4130	4130	4130	4130	0
140	20231219	180200	819389340	4130	4130	4130	4130	0
141	20231219	180100	819389340	4130	4130	4130	4130	0
142	20231219	180000	819389340	4130	4130	4130	4130	0
143	20231219	175900	819389340	4130	4130	4130	4130	0
144	20231219	175800	819389340	4130	4130	4130	4130	0
145	20231219	175700	819389340	4130	4130	4130	4130	0
146	20231219	175600	819389340	4130	4130	4130	4130	0
147	20231219	175500	819389340	4130	4130	4130	4130	0
148	20231219	175400	819389340	4130	4130	4130	4130	0
149	20231219	175300	819389340	4130	4130	4130	4130	0
150	20231219	175200	819389340	4130	4130	4130	4130	0
151	20231219	175100	819389340	4130	4130	4130	4130	0
152	20231219	175000	819389340	4130	4130	4130	4130	2272
153	20231219	174900	819389340	4130	4130	4130	4130	0
154	20231219	174800	819389340	4130	4130	4130	4130	0
155	20231219	174700	819389340	4130	4130	4130	4130	0
156	20231219	174600	819389340	4130	4130	4130	4130	0
157	20231219	174500	819389340	4130	4130	4130	4130	0
158	20231219	174400	819389340	4130	4130	4130	4130	0
159	20231219	174300	819389340	4130	4130	4130	4130	0
160	20231219	174200	819389340	4130	4130	4130	4130	0
161	20231219	174100	819389340	4130	4130	4130	4130	0
162	20231219	174000	819389340	4130	4130	4130	4130	0
163	20231219	173900	819389340	4130	4130	4130	4130	0
164	20231219	173800	819389340	4130	4130	4130	4130	0
165	20231219	173700	819389340	4130	4130	4130	4130	0
166	20231219	173600	819389340	4130	4130	4130	4130	0
167	20231219	173500	819389340	4130	4130	4130	4130	0
168	20231219	173400	819389340	4130	4130	4130	4130	0
169	20231219	173300	819389340	4130	4130	4130	4130	0
170	20231219	173200	819389340	4130	4130	4130	4130	0
171	20231219	173100	819389340	4130	4130	4130	4130	0
172	20231219	173000	819389340	4130	4130	4130	4130	0
173	20231219	172900	819389340	4130	4130	4130	4130	0
174	20231219	172800	819389340	4130	4130	4130	4130	0
175	20231219	172700	819389340	4130	4130	4130	4130	0
176	20231219	172600	819389340	4130	4130	4130	4130	0
177	20231219	172500	819389340	4130	4130	4130	4130	0
178	20231219	172400	819389340	4130	4130	4130	4130	0
179	20231219	172300	819389340	4130	4130	4130	4130	0
180	20231219	172200	819389340	4130	4130	4130	4130	0
181	20231219	172100	819389340	4130	4130	4130	4130	0
182	20231219	172000	819389340	4130	4130	4130	4130	2272
183	20231219	171900	819389340	4130	4130	4130	4130	0
184	20231219	171800	819389340	4130	4130	4130	4130	0
185	20231219	171700	819389340	4130	4130	4130	4130	0
186	20231219	171600	819389340	4130	4130	4130	4130	0
187	20231219	171500	819389340	4130	4130	4130	4130	0
188	20231219	171400	819389340	4130	4130	4130	4130	0
189	20231219	171300	819389340	4130	4130	4130	4130	0
190	20231219	171200	819389340	4130	4130	4130	4130	0
191	20231219	171100	819389340	4130	4130	4130	4130	0
192	20231219	171000	819389340	4130	4130	4130	4130	0
193	20231219	170900	819389340	4130	4130	4130	4130	0
194	20231219	170800	819389340	4130	4130	4130	4130	0
195	20231219	170700	819389340	4130	4130	4130	4130	0
196	20231219	170600	819389340	4130	4130	4130	4130	0
197	20231219	170500	819389340	4130	4130	4130	4130	0
198	20231219	170400	819389340	4130	4130	4130	4130	0
199	20231219	170300	819389340	4130	4130	4130	4130	0
200	20231219	170200	819389340	4130	4130	4130	4130	0
201	20231219	170100	819389340	4130	4130	4130	4130	0
202	20231219	170000	819389340	4130	4130	4130	4130	0
203	20231219	165900	819389340	4130	4130	4130	4130	0
204	20231219	165800	819389340	4130	4130	4130	4130	0
205	20231219	165700	819389340	4130	4130	4130	4130	0
206	20231219	165600	819389340	4130	4130	4130	4130	0
207	20231219	165500	819389340	4130	4130	4130	4130	0
208	20231219	165400	819389340	4130	4130	4130	4130	0
209	20231219	165300	819389340	4130	4130	4130	4130	0
210	20231219	165200	819389340	4130	4130	4130	4130	0
211	20231219	165100	819389340	4130	4130	4130	4130	0
212	20231219	165000	819389340	4130	4130	4130	4130	2272
213	20231219	164900	819389340	4130	4130	4130	4130	0
214	20231219	164800	819389340	4130	4130	4130	4130	0
215	20231219	164700	819389340	4130	4130	4130	4130	0
216	20231219	164600	819389340	4130	4130	4130	4130	0
217	20231219	164500	819389340	4130	4130	4130	4130	0
218	20231219	164400	819389340	4130	4130	4130	4130	0
219	20231219	164300	819389340	4130	4130	4130	4130	0
220	20231219	164200	819389340	4130	4130	4130	4130	0
221	20231219	164100	819389340	4130	4130	4130	4130	0
222	20231219	164000	819389340	4130	4130	4130	4130	0
223	20231219	163900	819389340	4130	4130	4130	4130	0
224	20231219	163800	819389340	4130	4130	4130	4130	0
225	20231219	163700	819389340	4130	4130	4130	4130	0
226	20231219	163600	819389340	4130	4130	4130	4130	0
227	20231219	163500	819389340	4130	4130	4130	4130	0
228	20231219	163400	819389340	4130	4130	4130	4130	0
229	20231219	163300	819389340	4130	4130	4130	4130	0
230	20231219	163200	819389340	4130	4130	4130	4130	0
231	20231219	163100	819389340	4130	4130	4130	4130	0
232	20231219	163000	819389340	4130	4130	4130	4130	0
233	20231219	162900	819389340	4130	4130	4130	4130	0
234	20231219	162800	819389340	4130	4130	4130	4130	0
235	20231219	162700	819389340	4130	4130	4130	4130	0
236	20231219	162600	819389340	4130	4130	4130	4130	0
237	20231219	162500	819389340	4130	4130	4130	4130	0
238	20231219	162400	819389340	4130	4130	4130	4130	0
239	20231219	162300	819389340	4130	4130	4130	4130	0
240	20231219	162200	819389340	4130	4130	4130	4130	0
241	20231219	162100	819389340	4130	4130	4130	4130	0
242	20231219	162000	819389340	4130	4130	4130	4130	2272
243	20231219	161900	819389340	4130	4130	4130	4130	0
244	20231219	161800	819389340	4130	4130	4130	4130	0
245	20231219	161700	819389340	4130	4130	4130	4130	0
246	20231219	161600	819389340	4130	4130	4130	4130	0
247	20231219	161500	819389340	4130	4130	4130	4130	0
248	20231219	161400	819389340	4130	4130	4130	4130	0
249	20231219	161300	819389340	4130	4130	4130	4130	0
250	20231219	161200	819389340	4130	4130	4130	4130	0
251	20231219	161100	819389340	4130	4130	4130	4130	0
252	20231219	161000	819389340	4130	4130	4130	4130	0
253	20231219	160900	819389340	4130	4130	4130	4130	0
254	20231219	160800	819389340	4130	4130	4130	4130	0
255	20231219	160700	819389340	4130	4130	4130	4130	0
256	20231219	160600	819389340	4130	4130	4130	4130	0
257	20231219	160500	819389340	4130	4130	4130	4130	0
258	20231219	160400	819389340	4130	4130	4130	4130	0
259	20231219	160300	819389340	4130	4130	4130	4130	0
260	20231219	160200	819389340	4130	4130	4130	4130	0
261	20231219	160100	819389340	4130	4130	4130	4130	0
262	20231219	160000	819389340	4130	4130	4130	4130	0
263	20231219	155900	819389340	4130	4130	4130	4130	0
264	20231219	155800	819389340	4130	4130	4130	4130	0
265	20231219	155700	819389340	4130	4130	4130	4130	0
266	20231219	155600	819389340	4130	4130	4130	4130	0
267	20231219	155500	819389340	4130	4130	4130	4130	0
268	20231219	155400	819389340	4130	4130	4130	4130	0
269	20231219	155300	819389340	4130	4130	4130	4130	0
270	20231219	155200	819389340	4130	4130	4130	4130	0
271	20231219	155100	819389340	4130	4130	4130	4130	0
272	20231219	155000	819389340	4130	4130	4130	4130	2272
273	20231219	154900	819389340	4130	4130	4130	4130	0
274	20231219	154800	819389340	4130	4130	4130	4130	0
275	20231219	154700	819389340	4130	4130	4130	4130	0
276	20231219	154600	819389340	4130	4130	4130	4130	0
277	20231219	154500	819389340	4130	4130	4130	4130	0
278	20231219	154400	819389340	4130	4130	4130	4130	0
279	20231219	154300	819389340	4130	4130	4130	4130	0
280	20231219	154200	819389340	4130	4130	4130	4130	0
281	20231219	154100	819389340	4130	4130	4130	4130	0
282	20231219	154000	819389340	4130	4130	4130	4130	0
283	20231219	153900	819389340	4130	4130	4130	4130	0
284	20231219	153800	819389340	4130	4130	4130	4130	0
285	20231219	153700	819389340	4130	4130	4130	4130	0
286	20231219	153600	819389340	4130	4130	4130	4130	0
287	20231219	153500	819389340	4130	4130	4130	4130	0
288	20231219	153400	819389340	4130	4130	4130	4130	0
289	20231219	153300	819389340	4130	4130	4130	4130	0
290	20231219	153200	819389340	4130	4130	4130	4130	0
291	20231219	153100	819389340	4130	4130	4130	4130	0
292	20231219	153000	819389340	4130	4130	4130	4130	2272
293	20231219	152900	810005980	4130	4130	4130	4130	0
294	20231219	152800	810005980	4130	4130	4130	4130	0
295	20231219	152700	810005980	4130	4130	4130	4130	0
296	20231219	152600	810005980	4130	4130	4130	4130	0
297	20231219	152500	810005980	4130	4130	4130	4130	0
298	20231219	152400	810005980	4130	4130	4130	4130	0
299	20231219	152300	810005980	4130	4130	4130	4130	0
300	20231219	152200	810005980	4130	4130	4130	4130	0
301	20231219	152100	810005980	4130	4130	4130	4130	0
302	20231219	152000	810005980	4130	4130	4130	4130	0
303	20231219	151900	810005980	4130	4130	4130	4105	676
304	20231219	151800	807218450	4130	4130	4130	4100	2348
305	20231219	151700	797526250	4135	4120	4135	4120	2824
306	20231219	151600	785881080	4120	4120	4120	4100	3602
307	20231219	151500	771100860	4120	4120	4120	4120	36
308	20231219	151400	770952540	4120	4120	4120	4120	15
309	20231219	151300	770890740	4120	4120	4120	4120	0
310	20231219	151200	770890740	4120	4120	4120	4120	10
311	20231219	151100	770849540	4100	4125	4125	4100	10943
312	20231219	151000	725916665	4115	4115	4115	4115	4
313	20231219	150900	725900205	4120	4120	4120	4120	914
314	20231219	150800	722134525	4120	4120	4120	4120	20
315	20231219	150700	722052125	4130	4130	4130	4130	0
316	20231219	150600	722052125	4130	4130	4130	4130	183
317	20231219	150500	721296335	4130	4125	4130	4125	5
318	20231219	150400	721275700	4125	4125	4125	4125	122
319	20231219	150300	720772450	4130	4130	4130	4130	0
320	20231219	150200	720772450	4130	4120	4130	4120	21
321	20231219	150100	720685920	4120	4120	4120	4120	760
322	20231219	150000	717554720	4130	4130	4130	4130	500
323	20231219	145900	715489720	4125	4130	4130	4125	616
324	20231219	145800	712948145	4130	4130	4130	4130	0
325	20231219	145700	712948145	4130	4130	4130	4130	90
326	20231219	145600	712576445	4130	4130	4130	4130	0
327	20231219	145500	712576445	4130	4130	4130	4130	0
328	20231219	145400	712576445	4130	4130	4130	4130	0
329	20231219	145300	712576445	4130	4130	4130	4130	1
330	20231219	145200	712572315	4130	4140	4140	4130	817
331	20231219	145100	709198035	4140	4140	4140	4140	0
332	20231219	145000	709198035	4140	4140	4140	4140	205
333	20231219	144900	708349335	4130	4130	4130	4130	0
334	20231219	144800	708349335	4130	4130	4130	4130	500
335	20231219	144700	706284335	4145	4145	4145	4145	710
336	20231219	144600	703341385	4150	4150	4150	4150	0
337	20231219	144500	703341385	4150	4150	4150	4150	0
338	20231219	144400	703341385	4150	4150	4150	4150	0
339	20231219	144300	703341385	4150	4145	4150	4145	4839
340	20231219	144200	683263415	4140	4140	4140	4140	500
341	20231219	144100	681193415	4135	4135	4135	4135	501
342	20231219	144000	679121780	4130	4130	4130	4130	98
343	20231219	143900	678717040	4130	4130	4130	4130	0
344	20231219	143800	678717040	4130	4125	4130	4125	3
345	20231219	143700	678704655	4125	4120	4125	4120	163
346	20231219	143600	678033085	4115	4115	4115	4115	0
347	20231219	143500	678033085	4115	4120	4120	4115	254
348	20231219	143400	676987135	4120	4120	4120	4120	421
349	20231219	143300	675252615	4120	4120	4125	4120	121
350	20231219	143200	674754090	4120	4120	4120	4120	0
351	20231219	143100	674754090	4120	4120	4120	4120	111
352	20231219	143000	674296770	4120	4120	4120	4120	62
353	20231219	142900	674041330	4120	4120	4120	4120	0
354	20231219	142800	674041330	4120	4120	4120	4120	1
355	20231219	142700	674037210	4120	4120	4120	4120	74
356	20231219	142600	673732330	4120	4125	4125	4120	1420
357	20231219	142500	667881920	4125	4125	4125	4125	0
358	20231219	142400	667881920	4125	4125	4125	4125	100
359	20231219	142300	667469420	4125	4125	4125	4125	1730
360	20231219	142200	660333170	4125	4125	4125	4125	1571
361	20231219	142100	653852795	4140	4140	4140	4140	0
362	20231219	142000	653852795	4140	4140	4140	4140	0
363	20231219	141900	653852795	4140	4140	4140	4140	50
364	20231219	141800	653645795	4130	4140	4140	4130	1044
365	20231219	141700	649333735	4130	4130	4130	4130	3667
366	20231219	141600	634189025	4150	4150	4150	4150	0
367	20231219	141500	634189025	4150	4150	4150	4150	0
368	20231219	141400	634189025	4150	4150	4150	4150	81
369	20231219	141300	633852875	4150	4130	4150	4130	306
370	20231219	141200	632588795	4150	4130	4150	4130	1311
371	20231219	141100	627174345	4135	4135	4135	4135	0
372	20231219	141000	627174345	4135	4135	4135	4135	792
373	20231219	140900	623899425	4145	4145	4145	4145	50
374	20231219	140800	623692175	4150	4150	4150	4150	64
375	20231219	140700	623426575	4150	4145	4150	4145	250
376	20231219	140600	622389125	4150	4150	4150	4150	0
377	20231219	140500	622389125	4150	4150	4150	4150	0
378	20231219	140400	622389125	4150	4150	4150	4150	0
379	20231219	140300	622389125	4150	4150	4150	4150	6
380	20231219	140200	622364225	4155	4145	4155	4130	1825
381	20231219	140100	614814665	4145	4150	4150	4145	100
382	20231219	140000	614399815	4165	4165	4165	4165	0
383	20231219	135900	614399815	4165	4165	4165	4165	0
384	20231219	135800	614399815	4165	4165	4165	4165	2
385	20231219	135700	614391485	4145	4150	4150	4145	100
386	20231219	135600	613976495	4165	4165	4165	4165	175
387	20231219	135500	613247620	4170	4170	4170	4170	0
388	20231219	135400	613247620	4170	4170	4170	4170	0
389	20231219	135300	613247620	4170	4150	4170	4150	101
390	20231219	135200	612828450	4150	4150	4150	4150	3
391	20231219	135100	612816000	4170	4170	4170	4170	0
392	20231219	135000	612816000	4170	4170	4170	4170	2
393	20231219	134900	612807660	4150	4170	4170	4150	11
394	20231219	134800	612761990	4160	4160	4160	4160	0
395	20231219	134700	612761990	4160	4160	4160	4160	504
396	20231219	134600	610665350	4160	4150	4160	4150	10
397	20231219	134500	610623830	4160	4160	4160	4160	0
398	20231219	134400	610623830	4160	4160	4160	4160	0
399	20231219	134300	610623830	4160	4160	4160	4160	0
400	20231219	134200	610623830	4160	4160	4160	4160	0
401	20231219	134100	610623830	4160	4160	4160	4160	0
402	20231219	134000	610623830	4160	4160	4160	4160	1
403	20231219	133900	610619670	4160	4160	4160	4160	0
404	20231219	133800	610619670	4160	4160	4160	4160	52
405	20231219	133700	610403350	4160	4160	4160	4160	0
406	20231219	133600	610403350	4160	4150	4160	4150	65
407	20231219	133500	610133100	4150	4160	4160	4150	109
408	20231219	133400	609679860	4165	4165	4165	4165	11
409	20231219	133300	609634045	4170	4165	4170	4165	1801
410	20231219	133200	602132875	4165	4135	4165	4135	57
411	20231219	133100	601896280	4135	4135	4140	4135	954
412	20231219	133000	597951235	4130	4155	4155	4130	14374
413	20231219	132900	538500535	4155	4170	4170	4155	167
414	20231219	132800	537806620	4155	4155	4155	4155	2221
415	20231219	132700	528578365	4155	4155	4155	4155	0
416	20231219	132600	528578365	4155	4155	4155	4155	27
417	20231219	132500	528466180	4160	4160	4160	4160	545
418	20231219	132400	526198980	4160	4180	4180	4160	111
419	20231219	132300	525737200	4160	4180	4180	4160	56
420	20231219	132200	525503640	4160	4175	4175	4160	1525
421	20231219	132100	519153940	4175	4175	4175	4175	319
422	20231219	132000	517822115	4180	4190	4190	4180	70
423	20231219	131900	517529115	4190	4190	4190	4190	45
424	20231219	131800	517340565	4185	4185	4185	4185	2010
425	20231219	131700	508928715	4185	4185	4185	4185	2
426	20231219	131600	508920345	4190	4185	4190	4185	2065
427	20231219	131500	500278085	4180	4180	4180	4180	300
428	20231219	131400	499024085	4180	4175	4180	4175	900
429	20231219	131300	495262835	4180	4180	4180	4180	0
430	20231219	131200	495262835	4180	4180	4180	4180	2
431	20231219	131100	495254475	4180	4180	4180	4180	475
432	20231219	131000	493268975	4165	4165	4165	4165	100
433	20231219	130900	492852475	4165	4170	4185	4165	216
434	20231219	130800	491950130	4170	4175	4175	4170	320
435	20231219	130700	490614230	4175	4180	4180	4175	297
436	20231219	130600	489374205	4185	4185	4185	4185	0
437	20231219	130500	489374205	4185	4185	4185	4185	48
438	20231219	130400	489173325	4185	4170	4185	4165	334
439	20231219	130300	487778365	4170	4175	4180	4165	3773
440	20231219	130200	472021250	4170	4170	4170	4170	4676
441	20231219	130100	452522330	4170	4165	4170	4165	2635
442	20231219	130000	441547155	4165	4160	4165	4160	287
443	20231219	125900	440352050	4160	4160	4160	4160	136
444	20231219	125800	439786290	4160	4160	4160	4160	266
445	20231219	125700	438679730	4160	4160	4160	4160	134
446	20231219	125600	438122290	4160	4160	4165	4160	528
447	20231219	125500	435925750	4160	4160	4160	4160	0
448	20231219	125400	435925750	4160	4160	4165	4160	2031
449	20231219	125300	427468295	4160	4150	4160	4150	224
450	20231219	125200	426536500	4160	4150	4160	4150	386
451	20231219	125100	424933390	4150	4150	4150	4150	88
452	20231219	125000	424568190	4160	4160	4160	4160	0
453	20231219	124900	424568190	4160	4160	4160	4160	0
454	20231219	124800	424568190	4160	4155	4160	4155	467
455	20231219	124700	422625580	4150	4150	4150	4150	1
456	20231219	124600	422621430	4155	4155	4155	4155	480
457	20231219	124500	420627030	4160	4160	4160	4160	26
458	20231219	124400	420518870	4160	4160	4160	4160	431
459	20231219	124300	418725910	4160	4160	4160	4160	200
460	20231219	124200	417893910	4155	4155	4155	4155	9
461	20231219	124100	417856515	4155	4155	4160	4155	382
462	20231219	124000	416267900	4155	4160	4160	4155	20
463	20231219	123900	416184705	4160	4160	4160	4160	206
464	20231219	123800	415327745	4160	4160	4160	4160	500
465	20231219	123700	413247745	4160	4145	4160	4145	768
466	20231219	123600	410057200	4145	4145	4145	4145	1
467	20231219	123500	410053055	4150	4150	4150	4150	476
468	20231219	123400	408077655	4150	4150	4150	4150	2
469	20231219	123300	408069355	4150	4150	4150	4150	175
470	20231219	123200	407343105	4155	4155	4155	4155	0
471	20231219	123100	407343105	4155	4155	4155	4155	25
472	20231219	123000	407239230	4135	4140	4140	4135	25
473	20231219	122900	407135840	4155	4150	4155	4150	1000
474	20231219	122800	402981075	4150	4150	4150	4150	3
475	20231219	122700	402968625	4155	4155	4155	4155	0
476	20231219	122600	402968625	4155	4135	4155	4135	2922
477	20231219	122500	390848495	4135	4135	4135	4135	59
478	20231219	122400	390604530	4145	4140	4145	4140	51
479	20231219	122300	390393280	4140	4140	4140	4140	567
480	20231219	122200	388045900	4140	4140	4140	4140	1
481	20231219	122100	388041760	4140	4140	4140	4140	73
482	20231219	122000	387739540	4140	4150	4150	4140	19
483	20231219	121900	387660790	4150	4150	4150	4150	115
484	20231219	121800	387183540	4150	4145	4150	4145	2020
485	20231219	121700	378802280	4145	4140	4145	4140	1300
486	20231219	121600	373417140	4135	4135	4135	4135	0
487	20231219	121500	373417140	4135	4135	4135	4135	0
488	20231219	121400	373417140	4135	4135	4135	4135	199
489	20231219	121300	372594275	4135	4135	4135	4135	449
490	20231219	121200	370737660	4140	4140	4140	4140	0
491	20231219	121100	370737660	4140	4135	4140	4135	400
492	20231219	121000	369082660	4140	4140	4140	4140	1022
493	20231219	120900	364851580	4145	4145	4145	4145	5
494	20231219	120800	364830855	4145	4135	4145	4135	410
495	20231219	120700	363131505	4145	4145	4145	4145	0
496	20231219	120600	363131505	4145	4145	4145	4145	1
497	20231219	120500	363127360	4145	4145	4145	4145	457
498	20231219	120400	361233095	4145	4145	4145	4145	1
499	20231219	120300	361228950	4145	4145	4145	4145	309
500	20231219	120200	359948145	4135	4135	4135	4135	0
501	20231219	120100	359948145	4135	4135	4135	4135	0
502	20231219	120000	359948145	4135	4140	4140	4135	1714
503	20231219	115900	352858755	4145	4145	4145	4145	280
504	20231219	115800	351698155	4145	4145	4145	4145	11
505	20231219	115700	351652560	4150	4150	4150	4150	0
506	20231219	115600	351652560	4150	4150	4150	4150	8
507	20231219	115500	351619360	4140	4140	4140	4140	0
508	20231219	115400	351619360	4140	4140	4140	4140	60
509	20231219	115300	351370960	4140	4140	4140	4140	3
510	20231219	115200	351358540	4150	4150	4150	4150	10
511	20231219	115100	351317040	4150	4140	4150	4140	1020
512	20231219	115000	347087495	4145	4145	4145	4145	0
513	20231219	114900	347087495	4145	4145	4145	4145	350
514	20231219	114800	345636745	4145	4145	4145	4145	701
515	20231219	114700	342731100	4135	4135	4135	4135	0
516	20231219	114600	342731100	4135	4145	4145	4135	11
517	20231219	114500	342685515	4145	4145	4145	4145	725
518	20231219	114400	339680390	4135	4135	4135	4135	128
519	20231219	114300	339151110	4145	4145	4145	4145	0
520	20231219	114200	339151110	4145	4145	4145	4145	0
521	20231219	114100	339151110	4145	4145	4145	4145	501
522	20231219	114000	337074465	4145	4135	4145	4135	857
523	20231219	113900	333526410	4135	4135	4135	4135	2692
524	20231219	113800	322394990	4135	4135	4135	4135	6
525	20231219	113700	322370180	4130	4130	4130	4130	23
526	20231219	113600	322275190	4130	4130	4130	4130	0
527	20231219	113500	322275190	4130	4130	4130	4130	0
528	20231219	113400	322275190	4130	4130	4130	4130	1
529	20231219	113300	322271060	4130	4130	4130	4130	0
530	20231219	113200	322271060	4130	4130	4130	4130	10
531	20231219	113100	322229760	4135	4135	4135	4135	0
532	20231219	113000	322229760	4135	4135	4135	4135	20
533	20231219	112900	322147060	4135	4135	4135	4135	1
534	20231219	112800	322142925	4135	4135	4135	4130	226
535	20231219	112700	321208440	4135	4135	4135	4135	0
536	20231219	112600	321208440	4135	4135	4135	4135	504
537	20231219	112500	319124400	4135	4135	4135	4135	52
538	20231219	112400	318909380	4135	4130	4135	4130	916
539	20231219	112300	315126255	4130	4130	4130	4130	0
540	20231219	112200	315126255	4130	4130	4130	4130	0
541	20231219	112100	315126255	4130	4130	4130	4130	0
542	20231219	112000	315126255	4130	4130	4130	4130	0
543	20231219	111900	315126255	4130	4130	4130	4130	1
544	20231219	111800	315122125	4125	4125	4125	4125	500
545	20231219	111700	313059625	4125	4125	4125	4125	0
546	20231219	111600	313059625	4125	4125	4125	4125	0
547	20231219	111500	313059625	4125	4125	4125	4125	0
548	20231219	111400	313059625	4125	4125	4125	4125	0
549	20231219	111300	313059625	4125	4125	4125	4125	0
550	20231219	111200	313059625	4125	4125	4125	4125	1
551	20231219	111100	313055500	4140	4135	4140	4135	100
552	20231219	111000	312641935	4135	4135	4135	4135	350
553	20231219	110900	311194685	4135	4135	4135	4135	0
554	20231219	110800	311194685	4135	4135	4135	4135	30
555	20231219	110700	311070635	4125	4125	4125	4125	42
556	20231219	110600	310897385	4135	4135	4135	4135	300
557	20231219	110500	309656885	4125	4130	4135	4125	101
558	20231219	110400	309239660	4125	4120	4125	4120	1252
559	20231219	110300	304076175	4125	4125	4125	4125	1
560	20231219	110200	304072050	4125	4125	4125	4125	0
561	20231219	110100	304072050	4125	4125	4125	4125	0
562	20231219	110000	304072050	4125	4125	4125	4125	310
563	20231219	105900	302793300	4120	4120	4120	4120	0
564	20231219	105800	302793300	4120	4120	4120	4120	122
565	20231219	105700	302290660	4120	4120	4120	4120	1
566	20231219	105600	302286540	4130	4130	4130	4130	0
567	20231219	105500	302286540	4130	4130	4130	4130	20
568	20231219	105400	302203940	4120	4120	4120	4120	250
569	20231219	105300	301173940	4130	4130	4130	4120	98
570	20231219	105200	300769220	4120	4120	4120	4120	0
571	20231219	105100	300769220	4120	4120	4120	4120	1
572	20231219	105000	300765100	4135	4135	4135	4135	0
573	20231219	104900	300765100	4135	4135	4135	4135	0
574	20231219	104800	300765100	4135	4135	4135	4135	0
575	20231219	104700	300765100	4135	4135	4135	4135	0
576	20231219	104600	300765100	4135	4135	4135	4135	1
577	20231219	104500	300760965	4135	4135	4135	4135	1
578	20231219	104400	300756830	4135	4135	4135	4135	2
579	20231219	104300	300748560	4140	4140	4140	4140	0
580	20231219	104200	300748560	4140	4140	4140	4140	0
581	20231219	104100	300748560	4140	4140	4140	4140	0
582	20231219	104000	300748560	4140	4140	4140	4140	15
583	20231219	103900	300686460	4115	4130	4130	4115	3820
584	20231219	103800	284947480	4130	4140	4140	4130	811
585	20231219	103700	281590980	4140	4135	4140	4135	40
586	20231219	103600	281425570	4130	4130	4130	4130	150
587	20231219	103500	280806070	4130	4130	4130	4130	650
588	20231219	103400	278121570	4135	4135	4135	4135	770
589	20231219	103300	274937620	4135	4135	4135	4135	83
590	20231219	103200	274594415	4135	4130	4135	4130	126
591	20231219	103100	274073880	4130	4130	4130	4130	15
592	20231219	103000	274011930	4130	4135	4135	4130	101
593	20231219	102900	273594795	4130	4140	4140	4130	90
594	20231219	102800	273222795	4120	4130	4130	4120	327
595	20231219	102700	271874055	4130	4130	4130	4130	50
596	20231219	102600	271667555	4140	4135	4140	4135	40
597	20231219	102500	271502055	4130	4130	4130	4130	630
598	20231219	102400	268900155	4130	4130	4130	4120	302
599	20231219	102300	267652905	4130	4130	4130	4130	80
600	20231219	102200	267322505	4130	4130	4130	4130	24
601	20231219	102100	267223385	4130	4130	4130	4130	0
602	20231219	102000	267223385	4130	4130	4130	4130	0
603	20231219	101900	267223385	4130	4130	4130	4130	25
604	20231219	101800	267120135	4115	4120	4120	4115	366
605	20231219	101700	265613365	4120	4135	4135	4120	134
606	20231219	101600	265059625	4135	4130	4135	4130	115
607	20231219	101500	264584280	4120	4120	4120	4120	1125
608	20231219	101400	259949280	4120	4120	4120	4120	123
609	20231219	101300	259442520	4115	4115	4115	4115	200
610	20231219	101200	258619520	4115	4125	4125	4115	694
611	20231219	101100	255762460	4130	4130	4130	4130	9
612	20231219	101000	255725290	4135	4135	4135	4135	0
613	20231219	100900	255725290	4135	4135	4135	4135	72
614	20231219	100800	255427570	4120	4135	4135	4120	1358
615	20231219	100700	249832540	4135	4135	4135	4135	248
616	20231219	100600	248807060	4140	4140	4140	4140	10
617	20231219	100500	248765660	4140	4135	4140	4135	1142
618	20231219	100400	244038950	4135	4135	4135	4135	228
619	20231219	100300	243096170	4140	4140	4140	4140	0
620	20231219	100200	243096170	4140	4140	4140	4140	1251
621	20231219	100100	237917030	4140	4135	4140	4135	100
622	20231219	100000	237503045	4140	4115	4140	4115	4275
623	20231219	095900	219810770	4135	4130	4135	4130	100
624	20231219	095800	219397700	4130	4120	4130	4115	1076
625	20231219	095700	214966245	4135	4135	4135	4135	0
626	20231219	095600	214966245	4135	4120	4135	4120	179
627	20231219	095500	214227135	4120	4115	4130	4115	18
628	20231219	095400	214153025	4130	4120	4130	4115	1677
629	20231219	095300	207245325	4120	4125	4125	4120	31
630	20231219	095200	207117550	4125	4125	4125	4125	501
631	20231219	095100	205050925	4140	4125	4140	4125	590
632	20231219	095000	202615845	4140	4125	4140	4125	3089
633	20231219	094900	189827585	4120	4130	4130	4110	989
634	20231219	094800	185754725	4140	4135	4140	4130	444
635	20231219	094700	183919835	4135	4145	4150	4135	1626
636	20231219	094600	177187860	4145	4145	4145	4145	511
637	20231219	094500	175069765	4145	4145	4150	4140	552
638	20231219	094400	172781785	4145	4120	4145	4120	8563
639	20231219	094300	137397505	4120	4095	4120	4095	6256
640	20231219	094200	111706115	4100	4075	4100	4075	11228
641	20231219	094100	65784970	4080	4075	4080	4075	44
642	20231219	094000	65605570	4075	4075	4075	4075	11
643	20231219	093900	65560745	4080	4080	4080	4080	243
644	20231219	093800	64569305	4080	4075	4080	4075	600
645	20231219	093700	62121330	4080	4080	4080	4080	3
646	20231219	093600	62109090	4080	4075	4080	4075	51
647	20231219	093500	61901260	4070	4070	4070	4070	1
648	20231219	093400	61897190	4080	4070	4080	4070	520
649	20231219	093300	59778680	4075	4075	4075	4075	0
650	20231219	093200	59778680	4075	4075	4075	4075	0
651	20231219	093100	59778680	4075	4075	4075	4075	0
652	20231219	093000	59778680	4075	4075	4075	4075	1
653	20231219	092900	59774605	4065	4070	4070	4065	400
654	20231219	092800	58147855	4070	4070	4070	4070	10
655	20231219	092700	58107155	4070	4065	4070	4065	110
656	20231219	092600	57659505	4070	4070	4070	4070	256
657	20231219	092500	56617585	4070	4070	4080	4065	952
658	20231219	092400	52742430	4065	4065	4065	4065	10
659	20231219	092300	52701780	4065	4065	4065	4065	330
660	20231219	092200	51360330	4070	4060	4070	4060	251
661	20231219	092100	50340505	4055	4050	4055	4050	777
662	20231219	092000	47191730	4055	4055	4055	4055	0
663	20231219	091900	47191730	4055	4055	4055	4055	0
664	20231219	091800	47191730	4055	4055	4055	4055	1
665	20231219	091700	47187675	4055	4055	4055	4055	5
666	20231219	091600	47167400	4060	4060	4060	4060	0
667	20231219	091500	47167400	4060	4055	4060	4055	25
668	20231219	091400	47065915	4025	4025	4025	4025	2
669	20231219	091300	47057865	4060	4060	4060	4060	3
670	20231219	091200	47045685	4060	4040	4060	4040	78
671	20231219	091100	46730265	4020	4020	4020	4020	36
672	20231219	091000	46585545	4020	4035	4035	4020	5731
673	20231219	090900	23503245	4060	4060	4060	4060	0
674	20231219	090800	23503245	4060	4060	4060	4060	15
675	20231219	090700	23442345	4035	4035	4035	4035	0
676	20231219	090600	23442345	4035	4035	4035	4035	17
677	20231219	090500	23373750	4060	4060	4060	4060	0
678	20231219	090400	23373750	4060	4045	4060	4035	635
679	20231219	090300	20808550	4060	4045	4060	4045	32
680	20231219	090200	20678960	4060	4050	4060	4050	1104
681	20231219	090100	16207750	4050	4050	4050	4050	190
682	20231219	090000	15438250	4060	4045	4060	4045	3814