KissMeData/089140/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	195600	599975730	5260	5260	5260	5260	2718
3	20231215	195500	599975730	5260	5260	5260	5260	0
4	20231215	195400	599975730	5260	5260	5260	5260	0
5	20231215	195300	599975730	5260	5260	5260	5260	0
6	20231215	195200	599975730	5260	5260	5260	5260	0
7	20231215	195100	599975730	5260	5260	5260	5260	0
8	20231215	195000	599975730	5260	5260	5260	5260	0
9	20231215	194900	599975730	5260	5260	5260	5260	0
10	20231215	194800	599975730	5260	5260	5260	5260	0
11	20231215	194700	599975730	5260	5260	5260	5260	0
12	20231215	194600	599975730	5260	5260	5260	5260	0
13	20231215	194500	599975730	5260	5260	5260	5260	0
14	20231215	194400	599975730	5260	5260	5260	5260	0
15	20231215	194300	599975730	5260	5260	5260	5260	0
16	20231215	194200	599975730	5260	5260	5260	5260	0
17	20231215	194100	599975730	5260	5260	5260	5260	0
18	20231215	194000	599975730	5260	5260	5260	5260	0
19	20231215	193900	599975730	5260	5260	5260	5260	0
20	20231215	193800	599975730	5260	5260	5260	5260	0
21	20231215	193700	599975730	5260	5260	5260	5260	0
22	20231215	193600	599975730	5260	5260	5260	5260	0
23	20231215	193500	599975730	5260	5260	5260	5260	0
24	20231215	193400	599975730	5260	5260	5260	5260	0
25	20231215	193300	599975730	5260	5260	5260	5260	0
26	20231215	193200	599975730	5260	5260	5260	5260	0
27	20231215	193100	599975730	5260	5260	5260	5260	0
28	20231215	193000	599975730	5260	5260	5260	5260	0
29	20231215	192900	599975730	5260	5260	5260	5260	0
30	20231215	192800	599975730	5260	5260	5260	5260	0
31	20231215	192700	599975730	5260	5260	5260	5260	0
32	20231215	192600	599975730	5260	5260	5260	5260	2718
33	20231215	192500	599975730	5260	5260	5260	5260	0
34	20231215	192400	599975730	5260	5260	5260	5260	0
35	20231215	192300	599975730	5260	5260	5260	5260	0
36	20231215	192200	599975730	5260	5260	5260	5260	0
37	20231215	192100	599975730	5260	5260	5260	5260	0
38	20231215	192000	599975730	5260	5260	5260	5260	0
39	20231215	191900	599975730	5260	5260	5260	5260	0
40	20231215	191800	599975730	5260	5260	5260	5260	0
41	20231215	191700	599975730	5260	5260	5260	5260	0
42	20231215	191600	599975730	5260	5260	5260	5260	0
43	20231215	191500	599975730	5260	5260	5260	5260	0
44	20231215	191400	599975730	5260	5260	5260	5260	0
45	20231215	191300	599975730	5260	5260	5260	5260	0
46	20231215	191200	599975730	5260	5260	5260	5260	0
47	20231215	191100	599975730	5260	5260	5260	5260	0
48	20231215	191000	599975730	5260	5260	5260	5260	0
49	20231215	190900	599975730	5260	5260	5260	5260	0
50	20231215	190800	599975730	5260	5260	5260	5260	0
51	20231215	190700	599975730	5260	5260	5260	5260	0
52	20231215	190600	599975730	5260	5260	5260	5260	0
53	20231215	190500	599975730	5260	5260	5260	5260	0
54	20231215	190400	599975730	5260	5260	5260	5260	0
55	20231215	190300	599975730	5260	5260	5260	5260	0
56	20231215	190200	599975730	5260	5260	5260	5260	0
57	20231215	190100	599975730	5260	5260	5260	5260	0
58	20231215	190000	599975730	5260	5260	5260	5260	0
59	20231215	185900	599975730	5260	5260	5260	5260	0
60	20231215	185800	599975730	5260	5260	5260	5260	0
61	20231215	185700	599975730	5260	5260	5260	5260	0
62	20231215	185600	599975730	5260	5260	5260	5260	2718
63	20231215	185500	599975730	5260	5260	5260	5260	0
64	20231215	185400	599975730	5260	5260	5260	5260	0
65	20231215	185300	599975730	5260	5260	5260	5260	0
66	20231215	185200	599975730	5260	5260	5260	5260	0
67	20231215	185100	599975730	5260	5260	5260	5260	0
68	20231215	185000	599975730	5260	5260	5260	5260	0
69	20231215	184900	599975730	5260	5260	5260	5260	0
70	20231215	184800	599975730	5260	5260	5260	5260	0
71	20231215	184700	599975730	5260	5260	5260	5260	0
72	20231215	184600	599975730	5260	5260	5260	5260	0
73	20231215	184500	599975730	5260	5260	5260	5260	0
74	20231215	184400	599975730	5260	5260	5260	5260	0
75	20231215	184300	599975730	5260	5260	5260	5260	0
76	20231215	184200	599975730	5260	5260	5260	5260	0
77	20231215	184100	599975730	5260	5260	5260	5260	0
78	20231215	184000	599975730	5260	5260	5260	5260	0
79	20231215	183900	599975730	5260	5260	5260	5260	0
80	20231215	183800	599975730	5260	5260	5260	5260	0
81	20231215	183700	599975730	5260	5260	5260	5260	0
82	20231215	183600	599975730	5260	5260	5260	5260	0
83	20231215	183500	599975730	5260	5260	5260	5260	0
84	20231215	183400	599975730	5260	5260	5260	5260	0
85	20231215	183300	599975730	5260	5260	5260	5260	0
86	20231215	183200	599975730	5260	5260	5260	5260	0
87	20231215	183100	599975730	5260	5260	5260	5260	0
88	20231215	183000	599975730	5260	5260	5260	5260	0
89	20231215	182900	599975730	5260	5260	5260	5260	0
90	20231215	182800	599975730	5260	5260	5260	5260	0
91	20231215	182700	599975730	5260	5260	5260	5260	0
92	20231215	182600	599975730	5260	5260	5260	5260	2718
93	20231215	182500	599975730	5260	5260	5260	5260	0
94	20231215	182400	599975730	5260	5260	5260	5260	0
95	20231215	182300	599975730	5260	5260	5260	5260	0
96	20231215	182200	599975730	5260	5260	5260	5260	0
97	20231215	182100	599975730	5260	5260	5260	5260	0
98	20231215	182000	599975730	5260	5260	5260	5260	0
99	20231215	181900	599975730	5260	5260	5260	5260	0
100	20231215	181800	599975730	5260	5260	5260	5260	0
101	20231215	181700	599975730	5260	5260	5260	5260	0
102	20231215	181600	599975730	5260	5260	5260	5260	0
103	20231215	181500	599975730	5260	5260	5260	5260	0
104	20231215	181400	599975730	5260	5260	5260	5260	0
105	20231215	181300	599975730	5260	5260	5260	5260	0
106	20231215	181200	599975730	5260	5260	5260	5260	0
107	20231215	181100	599975730	5260	5260	5260	5260	0
108	20231215	181000	599975730	5260	5260	5260	5260	0
109	20231215	180900	599975730	5260	5260	5260	5260	0
110	20231215	180800	599975730	5260	5260	5260	5260	0
111	20231215	180700	599975730	5260	5260	5260	5260	0
112	20231215	180600	599975730	5260	5260	5260	5260	0
113	20231215	180500	599975730	5260	5260	5260	5260	0
114	20231215	180400	599975730	5260	5260	5260	5260	0
115	20231215	180300	599975730	5260	5260	5260	5260	0
116	20231215	180200	599975730	5260	5260	5260	5260	0
117	20231215	180100	599975730	5260	5260	5260	5260	0
118	20231215	180000	599975730	5260	5260	5260	5260	0
119	20231215	175900	599975730	5260	5260	5260	5260	0
120	20231215	175800	599975730	5260	5260	5260	5260	0
121	20231215	175700	599975730	5260	5260	5260	5260	0
122	20231215	175600	599975730	5260	5260	5260	5260	2718
123	20231215	175500	599975730	5260	5260	5260	5260	0
124	20231215	175400	599975730	5260	5260	5260	5260	0
125	20231215	175300	599975730	5260	5260	5260	5260	0
126	20231215	175200	599975730	5260	5260	5260	5260	0
127	20231215	175100	599975730	5260	5260	5260	5260	0
128	20231215	175000	599975730	5260	5260	5260	5260	0
129	20231215	174900	599975730	5260	5260	5260	5260	0
130	20231215	174800	599975730	5260	5260	5260	5260	0
131	20231215	174700	599975730	5260	5260	5260	5260	0
132	20231215	174600	599975730	5260	5260	5260	5260	0
133	20231215	174500	599975730	5260	5260	5260	5260	0
134	20231215	174400	599975730	5260	5260	5260	5260	0
135	20231215	174300	599975730	5260	5260	5260	5260	0
136	20231215	174200	599975730	5260	5260	5260	5260	0
137	20231215	174100	599975730	5260	5260	5260	5260	0
138	20231215	174000	599975730	5260	5260	5260	5260	0
139	20231215	173900	599975730	5260	5260	5260	5260	0
140	20231215	173800	599975730	5260	5260	5260	5260	0
141	20231215	173700	599975730	5260	5260	5260	5260	0
142	20231215	173600	599975730	5260	5260	5260	5260	0
143	20231215	173500	599975730	5260	5260	5260	5260	0
144	20231215	173400	599975730	5260	5260	5260	5260	0
145	20231215	173300	599975730	5260	5260	5260	5260	0
146	20231215	173200	599975730	5260	5260	5260	5260	0
147	20231215	173100	599975730	5260	5260	5260	5260	0
148	20231215	173000	599975730	5260	5260	5260	5260	0
149	20231215	172900	599975730	5260	5260	5260	5260	0
150	20231215	172800	599975730	5260	5260	5260	5260	0
151	20231215	172700	599975730	5260	5260	5260	5260	0
152	20231215	172600	599975730	5260	5260	5260	5260	2718
153	20231215	172500	599975730	5260	5260	5260	5260	0
154	20231215	172400	599975730	5260	5260	5260	5260	0
155	20231215	172300	599975730	5260	5260	5260	5260	0
156	20231215	172200	599975730	5260	5260	5260	5260	0
157	20231215	172100	599975730	5260	5260	5260	5260	0
158	20231215	172000	599975730	5260	5260	5260	5260	0
159	20231215	171900	599975730	5260	5260	5260	5260	0
160	20231215	171800	599975730	5260	5260	5260	5260	0
161	20231215	171700	599975730	5260	5260	5260	5260	0
162	20231215	171600	599975730	5260	5260	5260	5260	0
163	20231215	171500	599975730	5260	5260	5260	5260	0
164	20231215	171400	599975730	5260	5260	5260	5260	0
165	20231215	171300	599975730	5260	5260	5260	5260	0
166	20231215	171200	599975730	5260	5260	5260	5260	0
167	20231215	171100	599975730	5260	5260	5260	5260	0
168	20231215	171000	599975730	5260	5260	5260	5260	0
169	20231215	170900	599975730	5260	5260	5260	5260	0
170	20231215	170800	599975730	5260	5260	5260	5260	0
171	20231215	170700	599975730	5260	5260	5260	5260	0
172	20231215	170600	599975730	5260	5260	5260	5260	0
173	20231215	170500	599975730	5260	5260	5260	5260	0
174	20231215	170400	599975730	5260	5260	5260	5260	0
175	20231215	170300	599975730	5260	5260	5260	5260	0
176	20231215	170200	599975730	5260	5260	5260	5260	0
177	20231215	170100	599975730	5260	5260	5260	5260	0
178	20231215	170000	599975730	5260	5260	5260	5260	0
179	20231215	165900	599975730	5260	5260	5260	5260	0
180	20231215	165800	599975730	5260	5260	5260	5260	0
181	20231215	165700	599975730	5260	5260	5260	5260	0
182	20231215	165600	599975730	5260	5260	5260	5260	2718
183	20231215	165500	599975730	5260	5260	5260	5260	0
184	20231215	165400	599975730	5260	5260	5260	5260	0
185	20231215	165300	599975730	5260	5260	5260	5260	0
186	20231215	165200	599975730	5260	5260	5260	5260	0
187	20231215	165100	599975730	5260	5260	5260	5260	0
188	20231215	165000	599975730	5260	5260	5260	5260	0
189	20231215	164900	599975730	5260	5260	5260	5260	0
190	20231215	164800	599975730	5260	5260	5260	5260	0
191	20231215	164700	599975730	5260	5260	5260	5260	0
192	20231215	164600	599975730	5260	5260	5260	5260	0
193	20231215	164500	599975730	5260	5260	5260	5260	0
194	20231215	164400	599975730	5260	5260	5260	5260	0
195	20231215	164300	599975730	5260	5260	5260	5260	0
196	20231215	164200	599975730	5260	5260	5260	5260	0
197	20231215	164100	599975730	5260	5260	5260	5260	0
198	20231215	164000	599975730	5260	5260	5260	5260	0
199	20231215	163900	599975730	5260	5260	5260	5260	0
200	20231215	163800	599975730	5260	5260	5260	5260	0
201	20231215	163700	599975730	5260	5260	5260	5260	0
202	20231215	163600	599975730	5260	5260	5260	5260	0
203	20231215	163500	599975730	5260	5260	5260	5260	0
204	20231215	163400	599975730	5260	5260	5260	5260	0
205	20231215	163300	599975730	5260	5260	5260	5260	0
206	20231215	163200	599975730	5260	5260	5260	5260	0
207	20231215	163100	599975730	5260	5260	5260	5260	0
208	20231215	163000	599975730	5260	5260	5260	5260	0
209	20231215	162900	599975730	5260	5260	5260	5260	0
210	20231215	162800	599975730	5260	5260	5260	5260	0
211	20231215	162700	599975730	5260	5260	5260	5260	0
212	20231215	162600	599975730	5260	5260	5260	5260	2718
213	20231215	162500	599975730	5260	5260	5260	5260	0
214	20231215	162400	599975730	5260	5260	5260	5260	0
215	20231215	162300	599975730	5260	5260	5260	5260	0
216	20231215	162200	599975730	5260	5260	5260	5260	0
217	20231215	162100	599975730	5260	5260	5260	5260	0
218	20231215	162000	599975730	5260	5260	5260	5260	0
219	20231215	161900	599975730	5260	5260	5260	5260	0
220	20231215	161800	599975730	5260	5260	5260	5260	0
221	20231215	161700	599975730	5260	5260	5260	5260	0
222	20231215	161600	599975730	5260	5260	5260	5260	0
223	20231215	161500	599975730	5260	5260	5260	5260	0
224	20231215	161400	599975730	5260	5260	5260	5260	0
225	20231215	161300	599975730	5260	5260	5260	5260	0
226	20231215	161200	599975730	5260	5260	5260	5260	0
227	20231215	161100	599975730	5260	5260	5260	5260	0
228	20231215	161000	599975730	5260	5260	5260	5260	0
229	20231215	160900	599975730	5260	5260	5260	5260	0
230	20231215	160800	599975730	5260	5260	5260	5260	0
231	20231215	160700	599975730	5260	5260	5260	5260	0
232	20231215	160600	599975730	5260	5260	5260	5260	0
233	20231215	160500	599975730	5260	5260	5260	5260	0
234	20231215	160400	599975730	5260	5260	5260	5260	0
235	20231215	160300	599975730	5260	5260	5260	5260	0
236	20231215	160200	599975730	5260	5260	5260	5260	0
237	20231215	160100	599975730	5260	5260	5260	5260	0
238	20231215	160000	599975730	5260	5260	5260	5260	0
239	20231215	155900	599975730	5260	5260	5260	5260	0
240	20231215	155800	599975730	5260	5260	5260	5260	0
241	20231215	155700	599975730	5260	5260	5260	5260	0
242	20231215	155600	599975730	5260	5260	5260	5260	2718
243	20231215	155500	599975730	5260	5260	5260	5260	0
244	20231215	155400	599975730	5260	5260	5260	5260	0
245	20231215	155300	599975730	5260	5260	5260	5260	0
246	20231215	155200	599975730	5260	5260	5260	5260	0
247	20231215	155100	599975730	5260	5260	5260	5260	0
248	20231215	155000	599975730	5260	5260	5260	5260	0
249	20231215	154900	599975730	5260	5260	5260	5260	0
250	20231215	154800	599975730	5260	5260	5260	5260	0
251	20231215	154700	599975730	5260	5260	5260	5260	0
252	20231215	154600	599975730	5260	5260	5260	5260	0
253	20231215	154500	599975730	5260	5260	5260	5260	0
254	20231215	154400	599975730	5260	5260	5260	5260	0
255	20231215	154300	599975730	5260	5260	5260	5260	0
256	20231215	154200	599975730	5260	5260	5260	5260	0
257	20231215	154100	599975730	5260	5260	5260	5260	0
258	20231215	154000	599975730	5260	5260	5260	5260	0
259	20231215	153900	599975730	5260	5260	5260	5260	0
260	20231215	153800	599975730	5260	5260	5260	5260	0
261	20231215	153700	599975730	5260	5260	5260	5260	0
262	20231215	153600	599975730	5260	5260	5260	5260	0
263	20231215	153500	599975730	5260	5260	5260	5260	0
264	20231215	153400	599975730	5260	5260	5260	5260	0
265	20231215	153300	599975730	5260	5260	5260	5260	0
266	20231215	153200	599975730	5260	5260	5260	5260	0
267	20231215	153100	599975730	5260	5260	5260	5260	0
268	20231215	153000	599975730	5260	5260	5260	5260	2718
269	20231215	152900	585679050	5310	5310	5310	5310	0
270	20231215	152800	585679050	5310	5310	5310	5310	0
271	20231215	152700	585679050	5310	5310	5310	5310	0
272	20231215	152600	585679050	5310	5310	5310	5310	0
273	20231215	152500	585679050	5310	5310	5310	5310	0
274	20231215	152400	585679050	5310	5310	5310	5310	0
275	20231215	152300	585679050	5310	5310	5310	5310	0
276	20231215	152200	585679050	5310	5310	5310	5310	0
277	20231215	152100	585679050	5310	5310	5310	5310	0
278	20231215	152000	585679050	5310	5310	5310	5310	0
279	20231215	151900	585679050	5310	5310	5310	5310	14
280	20231215	151800	585604710	5310	5300	5310	5300	105
281	20231215	151700	585047780	5300	5300	5300	5280	982
282	20231215	151600	579845180	5310	5300	5310	5300	139
283	20231215	151500	579108470	5300	5300	5300	5260	142
284	20231215	151400	578360470	5260	5270	5300	5250	345
285	20231215	151300	576546160	5310	5310	5310	5310	0
286	20231215	151200	576546160	5310	5260	5310	5260	177
287	20231215	151100	575615090	5310	5260	5310	5260	17
288	20231215	151000	575525620	5260	5310	5310	5260	2
289	20231215	150900	575515050	5270	5270	5270	5270	158
290	20231215	150800	574682390	5330	5290	5330	5270	54
291	20231215	150700	574397370	5330	5330	5330	5330	0
292	20231215	150600	574397370	5330	5330	5330	5330	1
293	20231215	150500	574392040	5330	5280	5330	5280	500
294	20231215	150400	571737420	5280	5270	5280	5260	40
295	20231215	150300	571526320	5270	5270	5270	5270	24
296	20231215	150200	571399840	5270	5260	5290	5260	25
297	20231215	150100	571268090	5260	5270	5270	5260	25
298	20231215	150000	571136490	5270	5270	5270	5270	12
299	20231215	145900	571073250	5290	5290	5290	5290	0
300	20231215	145800	571073250	5290	5270	5290	5260	846
301	20231215	145700	566615680	5260	5300	5300	5260	201
302	20231215	145600	565556840	5270	5280	5280	5270	438
303	20231215	145500	563245880	5280	5280	5280	5280	0
304	20231215	145400	563245880	5280	5280	5280	5280	0
305	20231215	145300	563245880	5280	5300	5300	5280	34
306	20231215	145200	563065700	5300	5300	5300	5300	1
307	20231215	145100	563060400	5280	5280	5280	5280	0
308	20231215	145000	563060400	5280	5310	5310	5260	2318
309	20231215	144900	550837230	5280	5280	5280	5280	54
310	20231215	144800	550552110	5290	5290	5290	5290	26
311	20231215	144700	550414570	5280	5330	5330	5280	1101
312	20231215	144600	544599130	5290	5290	5290	5290	0
313	20231215	144500	544599130	5290	5300	5300	5290	100
314	20231215	144400	544069600	5320	5320	5320	5320	102
315	20231215	144300	543526960	5290	5310	5310	5290	1465
316	20231215	144200	535767850	5320	5320	5320	5320	0
317	20231215	144100	535767850	5320	5320	5320	5320	458
318	20231215	144000	533331290	5340	5340	5340	5340	0
319	20231215	143900	533331290	5340	5330	5340	5330	13
320	20231215	143800	533261980	5340	5340	5340	5340	0
321	20231215	143700	533261980	5340	5320	5340	5310	111
322	20231215	143600	532672400	5350	5330	5350	5330	2
323	20231215	143500	532661720	5320	5320	5330	5320	13
324	20231215	143400	532592490	5340	5350	5360	5330	17
325	20231215	143300	532501620	5350	5320	5350	5310	166
326	20231215	143200	531616080	5320	5320	5320	5320	0
327	20231215	143100	531616080	5320	5330	5330	5320	15
328	20231215	143000	531536270	5310	5310	5310	5310	0
329	20231215	142900	531536270	5310	5310	5310	5310	485
330	20231215	142800	528960920	5320	5320	5320	5320	9
331	20231215	142700	528913040	5340	5340	5340	5340	0
332	20231215	142600	528913040	5340	5340	5340	5340	0
333	20231215	142500	528913040	5340	5340	5340	5340	0
334	20231215	142400	528913040	5340	5340	5340	5340	0
335	20231215	142300	528913040	5340	5340	5340	5340	0
336	20231215	142200	528913040	5340	5330	5340	5330	18
337	20231215	142100	528817090	5340	5340	5340	5340	0
338	20231215	142000	528817090	5340	5340	5340	5340	1
339	20231215	141900	528811750	5320	5320	5320	5320	90
340	20231215	141800	528332950	5360	5360	5360	5360	0
341	20231215	141700	528332950	5360	5360	5360	5360	0
342	20231215	141600	528332950	5360	5360	5360	5360	1
343	20231215	141500	528327590	5320	5320	5320	5320	5
344	20231215	141400	528300990	5360	5360	5360	5360	0
345	20231215	141300	528300990	5360	5360	5360	5360	0
346	20231215	141200	528300990	5360	5360	5360	5360	100
347	20231215	141100	527764990	5360	5350	5360	5350	400
348	20231215	141000	525622780	5360	5360	5360	5360	0
349	20231215	140900	525622780	5360	5360	5360	5360	0
350	20231215	140800	525622780	5360	5330	5360	5330	23
351	20231215	140700	525499530	5360	5360	5360	5360	0
352	20231215	140600	525499530	5360	5360	5360	5360	0
353	20231215	140500	525499530	5360	5340	5360	5320	1002
354	20231215	140400	520164580	5340	5340	5340	5340	6
355	20231215	140300	520132540	5340	5340	5360	5340	53
356	20231215	140200	519848800	5340	5340	5360	5340	12
357	20231215	140100	519784700	5340	5340	5340	5340	331
358	20231215	140000	518017160	5360	5360	5360	5360	10
359	20231215	135900	517963560	5360	5360	5360	5360	1
360	20231215	135800	517958200	5360	5360	5360	5360	0
361	20231215	135700	517958200	5360	5360	5360	5360	190
362	20231215	135600	516939800	5360	5360	5360	5360	0
363	20231215	135500	516939800	5360	5340	5360	5330	6
364	20231215	135400	516907780	5330	5340	5340	5330	300
365	20231215	135300	515306970	5360	5360	5360	5350	4
366	20231215	135200	515285550	5340	5340	5340	5340	0
367	20231215	135100	515285550	5340	5340	5340	5340	300
368	20231215	135000	513683550	5360	5360	5360	5360	0
369	20231215	134900	513683550	5360	5360	5360	5360	2
370	20231215	134800	513672830	5360	5360	5360	5350	8
371	20231215	134700	513630010	5340	5360	5360	5340	59
372	20231215	134600	513314510	5340	5350	5350	5340	81
373	20231215	134500	512881470	5360	5350	5360	5350	18
374	20231215	134400	512785140	5360	5360	5360	5360	38
375	20231215	134300	512581460	5360	5360	5360	5360	3
376	20231215	134200	512565380	5360	5350	5360	5350	63
377	20231215	134100	512228300	5350	5330	5350	5330	21
378	20231215	134000	512116230	5360	5310	5360	5310	256
379	20231215	133900	510746560	5310	5350	5350	5310	114
380	20231215	133800	510137760	5350	5350	5350	5350	129
381	20231215	133700	509447610	5350	5320	5350	5320	692
382	20231215	133600	505753200	5310	5310	5310	5310	200
383	20231215	133500	504691200	5310	5310	5310	5310	5
384	20231215	133400	504664650	5320	5310	5320	5310	30
385	20231215	133300	504505300	5310	5310	5310	5310	0
386	20231215	133200	504505300	5310	5310	5310	5310	80
387	20231215	133100	504080500	5330	5330	5330	5330	0
388	20231215	133000	504080500	5330	5330	5330	5330	20
389	20231215	132900	503973900	5340	5340	5340	5340	0
390	20231215	132800	503973900	5340	5330	5340	5330	2
391	20231215	132700	503963230	5300	5300	5300	5300	0
392	20231215	132600	503963230	5300	5310	5330	5300	36
393	20231215	132500	503772310	5310	5330	5330	5300	221
394	20231215	132400	502597760	5300	5310	5310	5300	877
395	20231215	132300	497948190	5350	5350	5350	5350	0
396	20231215	132200	497948190	5350	5350	5350	5310	890
397	20231215	132100	493194610	5360	5360	5360	5360	0
398	20231215	132000	493194610	5360	5360	5360	5360	1
399	20231215	131900	493189250	5360	5360	5360	5360	10
400	20231215	131800	493135650	5360	5360	5360	5360	6
401	20231215	131700	493103490	5360	5330	5360	5330	251
402	20231215	131600	491765630	5330	5330	5330	5330	1
403	20231215	131500	491760300	5330	5310	5330	5310	35
404	20231215	131400	491573850	5330	5330	5330	5330	0
405	20231215	131300	491573850	5330	5310	5330	5310	513
406	20231215	131200	488849780	5310	5340	5340	5310	1036
407	20231215	131100	483343060	5350	5350	5350	5350	0
408	20231215	131000	483343060	5350	5350	5350	5350	29
409	20231215	130900	483187910	5370	5370	5370	5370	0
410	20231215	130800	483187910	5370	5370	5370	5370	200
411	20231215	130700	482113910	5370	5350	5370	5350	2
412	20231215	130600	482103190	5370	5370	5370	5370	1
413	20231215	130500	482097820	5340	5350	5350	5340	100
414	20231215	130400	481563810	5340	5350	5350	5340	505
415	20231215	130300	478867100	5380	5350	5380	5350	33
416	20231215	130200	478690490	5380	5360	5380	5360	2
417	20231215	130100	478679750	5390	5390	5390	5390	1
418	20231215	130000	478674360	5340	5360	5360	5340	219
419	20231215	125900	477503560	5390	5390	5390	5390	2
420	20231215	125800	477492780	5390	5350	5390	5350	1003
421	20231215	125700	472092510	5380	5380	5380	5380	0
422	20231215	125600	472092510	5380	5360	5380	5340	409
423	20231215	125500	469896950	5340	5340	5340	5340	5
424	20231215	125400	469870250	5340	5340	5340	5340	0
425	20231215	125300	469870250	5340	5340	5340	5340	0
426	20231215	125200	469870250	5340	5340	5340	5340	0
427	20231215	125100	469870250	5340	5340	5340	5340	0
428	20231215	125000	469870250	5340	5340	5340	5340	0
429	20231215	124900	469870250	5340	5340	5340	5340	0
430	20231215	124800	469870250	5340	5360	5360	5340	210
431	20231215	124700	468748650	5370	5370	5370	5370	0
432	20231215	124600	468748650	5370	5370	5370	5370	0
433	20231215	124500	468748650	5370	5370	5370	5370	20
434	20231215	124400	468641250	5370	5370	5370	5370	0
435	20231215	124300	468641250	5370	5340	5370	5340	102
436	20231215	124200	468096540	5340	5340	5340	5340	0
437	20231215	124100	468096540	5340	5340	5340	5340	0
438	20231215	124000	468096540	5340	5340	5340	5340	0
439	20231215	123900	468096540	5340	5340	5340	5340	0
440	20231215	123800	468096540	5340	5340	5340	5340	0
441	20231215	123700	468096540	5340	5340	5340	5340	0
442	20231215	123600	468096540	5340	5340	5340	5340	0
443	20231215	123500	468096540	5340	5340	5340	5340	5
444	20231215	123400	468069840	5370	5370	5370	5370	1
445	20231215	123300	468064470	5340	5340	5340	5340	20
446	20231215	123200	467957670	5370	5370	5370	5370	1
447	20231215	123100	467952300	5340	5370	5370	5340	39
448	20231215	123000	467744010	5340	5360	5360	5340	200
449	20231215	122900	466674730	5370	5370	5370	5370	47
450	20231215	122800	466422340	5370	5370	5370	5370	0
451	20231215	122700	466422340	5370	5370	5370	5370	51
452	20231215	122600	466148470	5360	5360	5360	5360	0
453	20231215	122500	466148470	5360	5360	5360	5360	0
454	20231215	122400	466148470	5360	5360	5360	5360	136
455	20231215	122300	465419510	5360	5360	5360	5360	1
456	20231215	122200	465414150	5340	5340	5340	5340	0
457	20231215	122100	465414150	5340	5340	5340	5340	72
458	20231215	122000	465029670	5360	5360	5360	5360	0
459	20231215	121900	465029670	5360	5360	5360	5360	0
460	20231215	121800	465029670	5360	5360	5360	5360	1
461	20231215	121700	465024310	5340	5340	5340	5340	270
462	20231215	121600	463582510	5360	5330	5360	5330	25
463	20231215	121500	463449110	5360	5330	5360	5330	6
464	20231215	121400	463417100	5360	5360	5360	5360	0
465	20231215	121300	463417100	5360	5330	5360	5330	37
466	20231215	121200	463219830	5330	5330	5330	5330	24
467	20231215	121100	463091910	5330	5330	5330	5330	8
468	20231215	121000	463049270	5330	5340	5340	5330	9
469	20231215	120900	463001280	5370	5370	5370	5370	0
470	20231215	120800	463001280	5370	5370	5370	5370	0
471	20231215	120700	463001280	5370	5370	5370	5370	0
472	20231215	120600	463001280	5370	5370	5370	5370	0
473	20231215	120500	463001280	5370	5370	5370	5370	0
474	20231215	120400	463001280	5370	5370	5370	5370	0
475	20231215	120300	463001280	5370	5370	5370	5370	50
476	20231215	120200	462732780	5370	5370	5370	5370	0
477	20231215	120100	462732780	5370	5370	5370	5370	13
478	20231215	120000	462662970	5360	5360	5360	5360	1
479	20231215	115900	462657610	5320	5330	5330	5320	72
480	20231215	115800	462274560	5370	5370	5370	5370	0
481	20231215	115700	462274560	5370	5330	5370	5330	2
482	20231215	115600	462263860	5370	5370	5370	5370	1
483	20231215	115500	462258490	5360	5320	5360	5320	68
484	20231215	115400	461894250	5360	5360	5360	5360	105
485	20231215	115300	461331450	5360	5360	5360	5360	0
486	20231215	115200	461331450	5360	5320	5360	5320	234
487	20231215	115100	460085250	5350	5320	5350	5320	727
488	20231215	115000	456217550	5320	5320	5320	5320	30
489	20231215	114900	456057950	5370	5370	5370	5370	0
490	20231215	114800	456057950	5370	5320	5370	5320	22
491	20231215	114700	455940860	5320	5340	5340	5320	436
492	20231215	114600	453615220	5340	5340	5340	5340	467
493	20231215	114500	451121440	5380	5380	5380	5380	0
494	20231215	114400	451121440	5380	5380	5380	5380	3
495	20231215	114300	451105300	5390	5390	5390	5390	1
496	20231215	114200	451099910	5390	5380	5390	5380	1201
497	20231215	114100	444638520	5380	5380	5380	5380	16
498	20231215	114000	444552440	5350	5350	5350	5350	42
499	20231215	113900	444327740	5350	5350	5350	5350	176
500	20231215	113800	443386140	5390	5350	5390	5350	92
501	20231215	113700	442893860	5390	5360	5390	5360	4
502	20231215	113600	442872360	5310	5370	5370	5310	1000
503	20231215	113500	437535240	5390	5370	5390	5370	80
504	20231215	113400	437105620	5390	5390	5390	5390	0
505	20231215	113300	437105620	5390	5390	5390	5390	0
506	20231215	113200	437105620	5390	5390	5390	5390	0
507	20231215	113100	437105620	5390	5380	5390	5380	2
508	20231215	113000	437094850	5390	5370	5390	5370	46
509	20231215	112900	436847290	5390	5390	5390	5370	97
510	20231215	112800	436325660	5370	5390	5390	5370	123
511	20231215	112700	435664660	5380	5380	5380	5380	2
512	20231215	112600	435653900	5390	5400	5400	5390	251
513	20231215	112500	434299600	5430	5430	5430	5400	428
514	20231215	112400	431988340	5400	5430	5430	5400	21
515	20231215	112300	431874910	5410	5410	5410	5410	540
516	20231215	112200	428953510	5440	5410	5440	5410	132
517	20231215	112100	428239360	5440	5440	5440	5420	619
518	20231215	112000	424879400	5440	5440	5450	5420	1571
519	20231215	111900	416353090	5440	5450	5450	5440	406
520	20231215	111800	414144160	5440	5440	5450	5440	473
521	20231215	111700	411568840	5450	5440	5450	5440	101
522	20231215	111600	411019160	5440	5440	5440	5440	130
523	20231215	111500	410311960	5450	5420	5450	5420	428
524	20231215	111400	407984430	5430	5430	5430	5430	0
525	20231215	111300	407984430	5430	5440	5440	5430	130
526	20231215	111200	407277250	5440	5440	5440	5440	2
527	20231215	111100	407266370	5440	5440	5440	5440	0
528	20231215	111000	407266370	5440	5440	5440	5420	224
529	20231215	110900	406052230	5440	5440	5440	5440	10
530	20231215	110800	405997830	5440	5410	5440	5410	294
531	20231215	110700	404404500	5450	5450	5450	5450	0
532	20231215	110600	404404500	5450	5450	5450	5450	0
533	20231215	110500	404404500	5450	5410	5450	5410	2796
534	20231215	110400	389213900	5400	5400	5400	5400	37
535	20231215	110300	389014100	5400	5400	5400	5400	0
536	20231215	110200	389014100	5400	5400	5400	5400	0
537	20231215	110100	389014100	5400	5380	5400	5380	910
538	20231215	110000	384100300	5400	5380	5400	5380	6
539	20231215	105900	384068000	5400	5390	5400	5390	124
540	20231215	105800	383399530	5390	5390	5390	5390	4
541	20231215	105700	383377970	5400	5380	5400	5380	150
542	20231215	105600	382568370	5400	5370	5400	5370	6
543	20231215	105500	382536120	5400	5370	5400	5370	17
544	20231215	105400	382444500	5400	5390	5400	5380	825
545	20231215	105300	378005280	5400	5400	5400	5400	72
546	20231215	105200	377616480	5400	5400	5400	5400	2
547	20231215	105100	377605680	5400	5390	5400	5390	65
548	20231215	105000	377255320	5400	5400	5400	5400	32
549	20231215	104900	377082520	5410	5410	5410	5410	1200
550	20231215	104800	370590520	5410	5410	5410	5410	396
551	20231215	104700	368448160	5420	5410	5420	5410	33
552	20231215	104600	368269620	5410	5410	5410	5410	50
553	20231215	104500	367999120	5410	5380	5410	5360	661
554	20231215	104400	364444280	5380	5370	5380	5370	130
555	20231215	104300	363745800	5380	5360	5380	5350	259
556	20231215	104200	362357710	5380	5380	5380	5380	5
557	20231215	104100	362330810	5390	5390	5390	5350	275
558	20231215	104000	360859480	5350	5380	5400	5350	750
559	20231215	103900	356841650	5420	5420	5420	5420	0
560	20231215	103800	356841650	5420	5420	5420	5420	466
561	20231215	103700	354315930	5420	5410	5420	5410	293
562	20231215	103600	352730750	5410	5410	5410	5410	680
563	20231215	103500	349051950	5380	5350	5380	5350	217
564	20231215	103400	347886370	5350	5380	5380	5350	15
565	20231215	103300	347805820	5350	5380	5380	5350	1485
566	20231215	103200	339835930	5390	5420	5420	5390	884
567	20231215	103100	335066080	5430	5400	5430	5400	200
568	20231215	103000	333984550	5400	5390	5430	5390	216
569	20231215	102900	332814950	5400	5430	5430	5400	89
570	20231215	102800	332333720	5400	5410	5430	5400	263
571	20231215	102700	330912970	5440	5420	5440	5420	1210
572	20231215	102600	324354130	5440	5450	5450	5430	124
573	20231215	102500	323678480	5420	5450	5450	5420	598
574	20231215	102400	320433320	5460	5450	5470	5420	2753
575	20231215	102300	305414060	5450	5440	5450	5430	4069
576	20231215	102200	283264790	5430	5430	5430	5400	2525
577	20231215	102100	269600310	5410	5430	5430	5400	1581
578	20231215	102000	261046460	5440	5430	5440	5430	643
579	20231215	101900	257549900	5440	5420	5440	5410	735
580	20231215	101800	253555530	5420	5420	5430	5420	303
581	20231215	101700	251910460	5410	5420	5420	5410	534
582	20231215	101600	249018160	5420	5420	5430	5420	568
583	20231215	101500	245935420	5410	5420	5440	5410	675
584	20231215	101400	242279050	5450	5450	5450	5450	0
585	20231215	101300	242279050	5450	5430	5450	5430	4375
586	20231215	101200	218462810	5430	5420	5430	5400	984
587	20231215	101100	213126370	5430	5420	5430	5400	684
588	20231215	101000	209418630	5420	5410	5430	5410	509
589	20231215	100900	206659290	5430	5430	5440	5420	2446
590	20231215	100800	193383500	5420	5380	5420	5350	2675
591	20231215	100700	178938300	5400	5360	5430	5360	5072
592	20231215	100600	151556130	5350	5350	5350	5330	963
593	20231215	100500	146407020	5350	5330	5360	5320	2741
594	20231215	100400	131775630	5310	5310	5320	5310	572
595	20231215	100300	128735620	5310	5300	5310	5300	101
596	20231215	100200	128200310	5300	5300	5300	5300	574
597	20231215	100100	125158110	5300	5300	5300	5300	99
598	20231215	100000	124633410	5300	5290	5300	5280	44
599	20231215	095900	124400650	5290	5290	5290	5290	262
600	20231215	095800	123014670	5300	5300	5300	5300	5
601	20231215	095700	122988170	5300	5300	5300	5300	81
602	20231215	095600	122558870	5300	5300	5300	5300	2
603	20231215	095500	122548270	5300	5290	5300	5290	284
604	20231215	095400	121043130	5290	5280	5290	5280	205
605	20231215	095300	119960340	5280	5280	5280	5280	0
606	20231215	095200	119960340	5280	5280	5280	5280	27
607	20231215	095100	119817780	5280	5290	5290	5280	33
608	20231215	095000	119643440	5270	5290	5290	5270	350
609	20231215	094900	117796920	5290	5280	5290	5280	4443
610	20231215	094800	94337780	5280	5280	5280	5280	166
611	20231215	094700	93461300	5280	5280	5280	5280	0
612	20231215	094600	93461300	5280	5290	5290	5280	91
613	20231215	094500	92980010	5290	5280	5310	5280	1668
614	20231215	094400	84146570	5270	5270	5270	5270	102
615	20231215	094300	83609030	5270	5270	5270	5270	50
616	20231215	094200	83345530	5270	5270	5270	5270	0
617	20231215	094100	83345530	5270	5270	5270	5270	0
618	20231215	094000	83345530	5270	5270	5270	5270	27
619	20231215	093900	83203240	5270	5270	5270	5270	10
620	20231215	093800	83150540	5270	5270	5270	5270	0
621	20231215	093700	83150540	5270	5250	5270	5250	5
622	20231215	093600	83124210	5250	5250	5250	5250	0
623	20231215	093500	83124210	5250	5250	5250	5250	156
624	20231215	093400	82305210	5250	5260	5260	5250	555
625	20231215	093300	79389070	5260	5260	5260	5260	300
626	20231215	093200	77811070	5270	5270	5270	5270	250
627	20231215	093100	76493570	5280	5290	5290	5270	94
628	20231215	093000	75997170	5280	5270	5280	5270	1034
629	20231215	092900	70538650	5270	5270	5270	5270	0
630	20231215	092800	70538650	5270	5270	5270	5270	258
631	20231215	092700	69178990	5270	5270	5270	5270	192
632	20231215	092600	68167150	5280	5270	5280	5270	73
633	20231215	092500	67781760	5270	5270	5270	5270	29
634	20231215	092400	67628930	5260	5260	5260	5260	392
635	20231215	092300	65567010	5280	5280	5280	5280	1
636	20231215	092200	65561730	5290	5290	5290	5290	0
637	20231215	092100	65561730	5290	5280	5290	5260	108
638	20231215	092000	64991480	5260	5260	5260	5260	313
639	20231215	091900	63345100	5260	5260	5260	5260	0
640	20231215	091800	63345100	5260	5260	5260	5260	32
641	20231215	091700	63176780	5280	5270	5280	5270	990
642	20231215	091600	57958460	5260	5260	5260	5260	72
643	20231215	091500	57579740	5260	5270	5270	5260	183
644	20231215	091400	56615980	5280	5280	5280	5280	302
645	20231215	091300	55021420	5290	5290	5290	5290	1
646	20231215	091200	55016130	5290	5280	5290	5250	291
647	20231215	091100	53477790	5270	5250	5300	5210	1559
648	20231215	091000	45253840	5240	5230	5240	5230	544
649	20231215	090900	42407710	5230	5220	5230	5220	120
650	20231215	090800	41780120	5210	5220	5220	5150	298
651	20231215	090700	40232950	5220	5240	5240	5220	763
652	20231215	090600	36239620	5250	5260	5260	5250	42
653	20231215	090500	36018730	5280	5290	5310	5240	915
654	20231215	090400	31181900	5290	5270	5290	5270	2518
655	20231215	090300	17898170	5270	5240	5280	5240	2398
656	20231215	090200	5283630	5220	5180	5230	5180	790
657	20231215	090100	1168990	5170	5170	5170	5170	3
658	20231215	090000	1153480	5180	5180	5180	5170	214