KissMeData/218150/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203600	675827505	4390	4390	4390	4390	3779
3	20231221	203500	675827505	4390	4390	4390	4390	0
4	20231221	203400	675827505	4390	4390	4390	4390	0
5	20231221	203300	675827505	4390	4390	4390	4390	0
6	20231221	203200	675827505	4390	4390	4390	4390	0
7	20231221	203100	675827505	4390	4390	4390	4390	0
8	20231221	203000	675827505	4390	4390	4390	4390	0
9	20231221	202900	675827505	4390	4390	4390	4390	0
10	20231221	202800	675827505	4390	4390	4390	4390	0
11	20231221	202700	675827505	4390	4390	4390	4390	0
12	20231221	202600	675827505	4390	4390	4390	4390	0
13	20231221	202500	675827505	4390	4390	4390	4390	0
14	20231221	202400	675827505	4390	4390	4390	4390	0
15	20231221	202300	675827505	4390	4390	4390	4390	0
16	20231221	202200	675827505	4390	4390	4390	4390	0
17	20231221	202100	675827505	4390	4390	4390	4390	0
18	20231221	202000	675827505	4390	4390	4390	4390	0
19	20231221	201900	675827505	4390	4390	4390	4390	0
20	20231221	201800	675827505	4390	4390	4390	4390	0
21	20231221	201700	675827505	4390	4390	4390	4390	0
22	20231221	201600	675827505	4390	4390	4390	4390	0
23	20231221	201500	675827505	4390	4390	4390	4390	0
24	20231221	201400	675827505	4390	4390	4390	4390	0
25	20231221	201300	675827505	4390	4390	4390	4390	0
26	20231221	201200	675827505	4390	4390	4390	4390	0
27	20231221	201100	675827505	4390	4390	4390	4390	0
28	20231221	201000	675827505	4390	4390	4390	4390	0
29	20231221	200900	675827505	4390	4390	4390	4390	0
30	20231221	200800	675827505	4390	4390	4390	4390	0
31	20231221	200700	675827505	4390	4390	4390	4390	0
32	20231221	200600	675827505	4390	4390	4390	4390	3779
33	20231221	200500	675827505	4390	4390	4390	4390	0
34	20231221	200400	675827505	4390	4390	4390	4390	0
35	20231221	200300	675827505	4390	4390	4390	4390	0
36	20231221	200200	675827505	4390	4390	4390	4390	0
37	20231221	200100	675827505	4390	4390	4390	4390	0
38	20231221	200000	675827505	4390	4390	4390	4390	0
39	20231221	195900	675827505	4390	4390	4390	4390	0
40	20231221	195800	675827505	4390	4390	4390	4390	0
41	20231221	195700	675827505	4390	4390	4390	4390	0
42	20231221	195600	675827505	4390	4390	4390	4390	0
43	20231221	195500	675827505	4390	4390	4390	4390	0
44	20231221	195400	675827505	4390	4390	4390	4390	0
45	20231221	195300	675827505	4390	4390	4390	4390	0
46	20231221	195200	675827505	4390	4390	4390	4390	0
47	20231221	195100	675827505	4390	4390	4390	4390	0
48	20231221	195000	675827505	4390	4390	4390	4390	0
49	20231221	194900	675827505	4390	4390	4390	4390	0
50	20231221	194800	675827505	4390	4390	4390	4390	0
51	20231221	194700	675827505	4390	4390	4390	4390	0
52	20231221	194600	675827505	4390	4390	4390	4390	0
53	20231221	194500	675827505	4390	4390	4390	4390	0
54	20231221	194400	675827505	4390	4390	4390	4390	0
55	20231221	194300	675827505	4390	4390	4390	4390	0
56	20231221	194200	675827505	4390	4390	4390	4390	0
57	20231221	194100	675827505	4390	4390	4390	4390	0
58	20231221	194000	675827505	4390	4390	4390	4390	0
59	20231221	193900	675827505	4390	4390	4390	4390	0
60	20231221	193800	675827505	4390	4390	4390	4390	0
61	20231221	193700	675827505	4390	4390	4390	4390	0
62	20231221	193600	675827505	4390	4390	4390	4390	3779
63	20231221	193500	675827505	4390	4390	4390	4390	0
64	20231221	193400	675827505	4390	4390	4390	4390	0
65	20231221	193300	675827505	4390	4390	4390	4390	0
66	20231221	193200	675827505	4390	4390	4390	4390	0
67	20231221	193100	675827505	4390	4390	4390	4390	0
68	20231221	193000	675827505	4390	4390	4390	4390	0
69	20231221	192900	675827505	4390	4390	4390	4390	0
70	20231221	192800	675827505	4390	4390	4390	4390	0
71	20231221	192700	675827505	4390	4390	4390	4390	0
72	20231221	192600	675827505	4390	4390	4390	4390	0
73	20231221	192500	675827505	4390	4390	4390	4390	0
74	20231221	192400	675827505	4390	4390	4390	4390	0
75	20231221	192300	675827505	4390	4390	4390	4390	0
76	20231221	192200	675827505	4390	4390	4390	4390	0
77	20231221	192100	675827505	4390	4390	4390	4390	0
78	20231221	192000	675827505	4390	4390	4390	4390	0
79	20231221	191900	675827505	4390	4390	4390	4390	0
80	20231221	191800	675827505	4390	4390	4390	4390	0
81	20231221	191700	675827505	4390	4390	4390	4390	0
82	20231221	191600	675827505	4390	4390	4390	4390	0
83	20231221	191500	675827505	4390	4390	4390	4390	0
84	20231221	191400	675827505	4390	4390	4390	4390	0
85	20231221	191300	675827505	4390	4390	4390	4390	0
86	20231221	191200	675827505	4390	4390	4390	4390	0
87	20231221	191100	675827505	4390	4390	4390	4390	0
88	20231221	191000	675827505	4390	4390	4390	4390	0
89	20231221	190900	675827505	4390	4390	4390	4390	0
90	20231221	190800	675827505	4390	4390	4390	4390	0
91	20231221	190700	675827505	4390	4390	4390	4390	0
92	20231221	190600	675827505	4390	4390	4390	4390	3779
93	20231221	190500	675827505	4390	4390	4390	4390	0
94	20231221	190400	675827505	4390	4390	4390	4390	0
95	20231221	190300	675827505	4390	4390	4390	4390	0
96	20231221	190200	675827505	4390	4390	4390	4390	0
97	20231221	190100	675827505	4390	4390	4390	4390	0
98	20231221	190000	675827505	4390	4390	4390	4390	0
99	20231221	185900	675827505	4390	4390	4390	4390	0
100	20231221	185800	675827505	4390	4390	4390	4390	0
101	20231221	185700	675827505	4390	4390	4390	4390	0
102	20231221	185600	675827505	4390	4390	4390	4390	0
103	20231221	185500	675827505	4390	4390	4390	4390	0
104	20231221	185400	675827505	4390	4390	4390	4390	0
105	20231221	185300	675827505	4390	4390	4390	4390	0
106	20231221	185200	675827505	4390	4390	4390	4390	0
107	20231221	185100	675827505	4390	4390	4390	4390	0
108	20231221	185000	675827505	4390	4390	4390	4390	0
109	20231221	184900	675827505	4390	4390	4390	4390	0
110	20231221	184800	675827505	4390	4390	4390	4390	0
111	20231221	184700	675827505	4390	4390	4390	4390	0
112	20231221	184600	675827505	4390	4390	4390	4390	0
113	20231221	184500	675827505	4390	4390	4390	4390	0
114	20231221	184400	675827505	4390	4390	4390	4390	0
115	20231221	184300	675827505	4390	4390	4390	4390	0
116	20231221	184200	675827505	4390	4390	4390	4390	0
117	20231221	184100	675827505	4390	4390	4390	4390	0
118	20231221	184000	675827505	4390	4390	4390	4390	0
119	20231221	183900	675827505	4390	4390	4390	4390	0
120	20231221	183800	675827505	4390	4390	4390	4390	0
121	20231221	183700	675827505	4390	4390	4390	4390	0
122	20231221	183600	675827505	4390	4390	4390	4390	3779
123	20231221	183500	675827505	4390	4390	4390	4390	0
124	20231221	183400	675827505	4390	4390	4390	4390	0
125	20231221	183300	675827505	4390	4390	4390	4390	0
126	20231221	183200	675827505	4390	4390	4390	4390	0
127	20231221	183100	675827505	4390	4390	4390	4390	0
128	20231221	183000	675827505	4390	4390	4390	4390	0
129	20231221	182900	675827505	4390	4390	4390	4390	0
130	20231221	182800	675827505	4390	4390	4390	4390	0
131	20231221	182700	675827505	4390	4390	4390	4390	0
132	20231221	182600	675827505	4390	4390	4390	4390	0
133	20231221	182500	675827505	4390	4390	4390	4390	0
134	20231221	182400	675827505	4390	4390	4390	4390	0
135	20231221	182300	675827505	4390	4390	4390	4390	0
136	20231221	182200	675827505	4390	4390	4390	4390	0
137	20231221	182100	675827505	4390	4390	4390	4390	0
138	20231221	182000	675827505	4390	4390	4390	4390	0
139	20231221	181900	675827505	4390	4390	4390	4390	0
140	20231221	181800	675827505	4390	4390	4390	4390	0
141	20231221	181700	675827505	4390	4390	4390	4390	0
142	20231221	181600	675827505	4390	4390	4390	4390	0
143	20231221	181500	675827505	4390	4390	4390	4390	0
144	20231221	181400	675827505	4390	4390	4390	4390	0
145	20231221	181300	675827505	4390	4390	4390	4390	0
146	20231221	181200	675827505	4390	4390	4390	4390	0
147	20231221	181100	675827505	4390	4390	4390	4390	0
148	20231221	181000	675827505	4390	4390	4390	4390	0
149	20231221	180900	675827505	4390	4390	4390	4390	0
150	20231221	180800	675827505	4390	4390	4390	4390	0
151	20231221	180700	675827505	4390	4390	4390	4390	0
152	20231221	180600	675827505	4390	4390	4390	4390	3779
153	20231221	180500	675827505	4390	4390	4390	4390	0
154	20231221	180400	675827505	4390	4390	4390	4390	0
155	20231221	180300	675827505	4390	4390	4390	4390	0
156	20231221	180200	675827505	4390	4390	4390	4390	0
157	20231221	180100	675827505	4390	4390	4390	4390	0
158	20231221	180000	675827505	4390	4390	4390	4390	0
159	20231221	175900	675827505	4390	4390	4390	4390	0
160	20231221	175800	675827505	4390	4390	4390	4390	0
161	20231221	175700	675827505	4390	4390	4390	4390	0
162	20231221	175600	675827505	4390	4390	4390	4390	0
163	20231221	175500	675827505	4390	4390	4390	4390	0
164	20231221	175400	675827505	4390	4390	4390	4390	0
165	20231221	175300	675827505	4390	4390	4390	4390	0
166	20231221	175200	675827505	4390	4390	4390	4390	0
167	20231221	175100	675827505	4390	4390	4390	4390	0
168	20231221	175000	675827505	4390	4390	4390	4390	0
169	20231221	174900	675827505	4390	4390	4390	4390	0
170	20231221	174800	675827505	4390	4390	4390	4390	0
171	20231221	174700	675827505	4390	4390	4390	4390	0
172	20231221	174600	675827505	4390	4390	4390	4390	0
173	20231221	174500	675827505	4390	4390	4390	4390	0
174	20231221	174400	675827505	4390	4390	4390	4390	0
175	20231221	174300	675827505	4390	4390	4390	4390	0
176	20231221	174200	675827505	4390	4390	4390	4390	0
177	20231221	174100	675827505	4390	4390	4390	4390	0
178	20231221	174000	675827505	4390	4390	4390	4390	0
179	20231221	173900	675827505	4390	4390	4390	4390	0
180	20231221	173800	675827505	4390	4390	4390	4390	0
181	20231221	173700	675827505	4390	4390	4390	4390	0
182	20231221	173600	675827505	4390	4390	4390	4390	3779
183	20231221	173500	675827505	4390	4390	4390	4390	0
184	20231221	173400	675827505	4390	4390	4390	4390	0
185	20231221	173300	675827505	4390	4390	4390	4390	0
186	20231221	173200	675827505	4390	4390	4390	4390	0
187	20231221	173100	675827505	4390	4390	4390	4390	0
188	20231221	173000	675827505	4390	4390	4390	4390	0
189	20231221	172900	675827505	4390	4390	4390	4390	0
190	20231221	172800	675827505	4390	4390	4390	4390	0
191	20231221	172700	675827505	4390	4390	4390	4390	0
192	20231221	172600	675827505	4390	4390	4390	4390	0
193	20231221	172500	675827505	4390	4390	4390	4390	0
194	20231221	172400	675827505	4390	4390	4390	4390	0
195	20231221	172300	675827505	4390	4390	4390	4390	0
196	20231221	172200	675827505	4390	4390	4390	4390	0
197	20231221	172100	675827505	4390	4390	4390	4390	0
198	20231221	172000	675827505	4390	4390	4390	4390	0
199	20231221	171900	675827505	4390	4390	4390	4390	0
200	20231221	171800	675827505	4390	4390	4390	4390	0
201	20231221	171700	675827505	4390	4390	4390	4390	0
202	20231221	171600	675827505	4390	4390	4390	4390	0
203	20231221	171500	675827505	4390	4390	4390	4390	0
204	20231221	171400	675827505	4390	4390	4390	4390	0
205	20231221	171300	675827505	4390	4390	4390	4390	0
206	20231221	171200	675827505	4390	4390	4390	4390	0
207	20231221	171100	675827505	4390	4390	4390	4390	0
208	20231221	171000	675827505	4390	4390	4390	4390	0
209	20231221	170900	675827505	4390	4390	4390	4390	0
210	20231221	170800	675827505	4390	4390	4390	4390	0
211	20231221	170700	675827505	4390	4390	4390	4390	0
212	20231221	170600	675827505	4390	4390	4390	4390	3779
213	20231221	170500	675827505	4390	4390	4390	4390	0
214	20231221	170400	675827505	4390	4390	4390	4390	0
215	20231221	170300	675827505	4390	4390	4390	4390	0
216	20231221	170200	675827505	4390	4390	4390	4390	0
217	20231221	170100	675827505	4390	4390	4390	4390	0
218	20231221	170000	675827505	4390	4390	4390	4390	0
219	20231221	165900	675827505	4390	4390	4390	4390	0
220	20231221	165800	675827505	4390	4390	4390	4390	0
221	20231221	165700	675827505	4390	4390	4390	4390	0
222	20231221	165600	675827505	4390	4390	4390	4390	0
223	20231221	165500	675827505	4390	4390	4390	4390	0
224	20231221	165400	675827505	4390	4390	4390	4390	0
225	20231221	165300	675827505	4390	4390	4390	4390	0
226	20231221	165200	675827505	4390	4390	4390	4390	0
227	20231221	165100	675827505	4390	4390	4390	4390	0
228	20231221	165000	675827505	4390	4390	4390	4390	0
229	20231221	164900	675827505	4390	4390	4390	4390	0
230	20231221	164800	675827505	4390	4390	4390	4390	0
231	20231221	164700	675827505	4390	4390	4390	4390	0
232	20231221	164600	675827505	4390	4390	4390	4390	0
233	20231221	164500	675827505	4390	4390	4390	4390	0
234	20231221	164400	675827505	4390	4390	4390	4390	0
235	20231221	164300	675827505	4390	4390	4390	4390	0
236	20231221	164200	675827505	4390	4390	4390	4390	0
237	20231221	164100	675827505	4390	4390	4390	4390	0
238	20231221	164000	675827505	4390	4390	4390	4390	0
239	20231221	163900	675827505	4390	4390	4390	4390	0
240	20231221	163800	675827505	4390	4390	4390	4390	0
241	20231221	163700	675827505	4390	4390	4390	4390	0
242	20231221	163600	675827505	4390	4390	4390	4390	3779
243	20231221	163500	675827505	4390	4390	4390	4390	0
244	20231221	163400	675827505	4390	4390	4390	4390	0
245	20231221	163300	675827505	4390	4390	4390	4390	0
246	20231221	163200	675827505	4390	4390	4390	4390	0
247	20231221	163100	675827505	4390	4390	4390	4390	0
248	20231221	163000	675827505	4390	4390	4390	4390	0
249	20231221	162900	675827505	4390	4390	4390	4390	0
250	20231221	162800	675827505	4390	4390	4390	4390	0
251	20231221	162700	675827505	4390	4390	4390	4390	0
252	20231221	162600	675827505	4390	4390	4390	4390	0
253	20231221	162500	675827505	4390	4390	4390	4390	0
254	20231221	162400	675827505	4390	4390	4390	4390	0
255	20231221	162300	675827505	4390	4390	4390	4390	0
256	20231221	162200	675827505	4390	4390	4390	4390	0
257	20231221	162100	675827505	4390	4390	4390	4390	0
258	20231221	162000	675827505	4390	4390	4390	4390	0
259	20231221	161900	675827505	4390	4390	4390	4390	0
260	20231221	161800	675827505	4390	4390	4390	4390	0
261	20231221	161700	675827505	4390	4390	4390	4390	0
262	20231221	161600	675827505	4390	4390	4390	4390	0
263	20231221	161500	675827505	4390	4390	4390	4390	0
264	20231221	161400	675827505	4390	4390	4390	4390	0
265	20231221	161300	675827505	4390	4390	4390	4390	0
266	20231221	161200	675827505	4390	4390	4390	4390	0
267	20231221	161100	675827505	4390	4390	4390	4390	0
268	20231221	161000	675827505	4390	4390	4390	4390	0
269	20231221	160900	675827505	4390	4390	4390	4390	0
270	20231221	160800	675827505	4390	4390	4390	4390	0
271	20231221	160700	675827505	4390	4390	4390	4390	0
272	20231221	160600	675827505	4390	4390	4390	4390	3779
273	20231221	160500	675827505	4390	4390	4390	4390	0
274	20231221	160400	675827505	4390	4390	4390	4390	0
275	20231221	160300	675827505	4390	4390	4390	4390	0
276	20231221	160200	675827505	4390	4390	4390	4390	0
277	20231221	160100	675827505	4390	4390	4390	4390	0
278	20231221	160000	675827505	4390	4390	4390	4390	0
279	20231221	155900	675827505	4390	4390	4390	4390	0
280	20231221	155800	675827505	4390	4390	4390	4390	0
281	20231221	155700	675827505	4390	4390	4390	4390	0
282	20231221	155600	675827505	4390	4390	4390	4390	0
283	20231221	155500	675827505	4390	4390	4390	4390	0
284	20231221	155400	675827505	4390	4390	4390	4390	0
285	20231221	155300	675827505	4390	4390	4390	4390	0
286	20231221	155200	675827505	4390	4390	4390	4390	0
287	20231221	155100	675827505	4390	4390	4390	4390	0
288	20231221	155000	675827505	4390	4390	4390	4390	0
289	20231221	154900	675827505	4390	4390	4390	4390	0
290	20231221	154800	675827505	4390	4390	4390	4390	0
291	20231221	154700	675827505	4390	4390	4390	4390	0
292	20231221	154600	675827505	4390	4390	4390	4390	0
293	20231221	154500	675827505	4390	4390	4390	4390	0
294	20231221	154400	675827505	4390	4390	4390	4390	0
295	20231221	154300	675827505	4390	4390	4390	4390	0
296	20231221	154200	675827505	4390	4390	4390	4390	0
297	20231221	154100	675827505	4390	4390	4390	4390	0
298	20231221	154000	675827505	4390	4390	4390	4390	0
299	20231221	153900	675827505	4390	4390	4390	4390	0
300	20231221	153800	675827505	4390	4390	4390	4390	0
301	20231221	153700	675827505	4390	4390	4390	4390	0
302	20231221	153600	675827505	4390	4390	4390	4390	3779
303	20231221	153500	675827505	4390	4390	4390	4390	0
304	20231221	153400	675827505	4390	4390	4390	4390	0
305	20231221	153300	675827505	4390	4390	4390	4390	0
306	20231221	153200	675827505	4390	4390	4390	4390	0
307	20231221	153100	675827505	4390	4390	4390	4390	0
308	20231221	153000	675827505	4390	4390	4390	4390	3779
309	20231221	152900	659237695	4395	4395	4395	4395	0
310	20231221	152800	659237695	4395	4395	4395	4395	0
311	20231221	152700	659237695	4395	4395	4395	4395	0
312	20231221	152600	659237695	4395	4395	4395	4395	0
313	20231221	152500	659237695	4395	4395	4395	4395	0
314	20231221	152400	659237695	4395	4395	4395	4395	0
315	20231221	152300	659237695	4395	4395	4395	4395	0
316	20231221	152200	659237695	4395	4395	4395	4395	0
317	20231221	152100	659237695	4395	4395	4395	4395	0
318	20231221	152000	659237695	4395	4395	4395	4395	0
319	20231221	151900	659237695	4395	4360	4395	4360	271
320	20231221	151800	658050175	4360	4360	4360	4360	1
321	20231221	151700	658045815	4380	4370	4380	4370	711
322	20231221	151600	654938735	4370	4370	4370	4370	100
323	20231221	151500	654501735	4355	4360	4360	4355	905
324	20231221	151400	650559400	4370	4365	4370	4355	57
325	20231221	151300	650311030	4370	4370	4370	4370	2
326	20231221	151200	650302290	4355	4370	4370	4355	31
327	20231221	151100	650167270	4355	4355	4355	4355	116
328	20231221	151000	649662090	4355	4355	4365	4355	3284
329	20231221	150900	635360255	4360	4355	4360	4355	942
330	20231221	150800	631257790	4355	4355	4355	4355	6066
331	20231221	150700	604840360	4360	4360	4360	4360	200
332	20231221	150600	603968360	4360	4355	4360	4355	550
333	20231221	150500	601572360	4370	4370	4370	4370	0
334	20231221	150400	601572360	4370	4370	4370	4370	7
335	20231221	150300	601541770	4360	4360	4360	4360	0
336	20231221	150200	601541770	4360	4365	4370	4360	1367
337	20231221	150100	595579890	4370	4360	4370	4360	501
338	20231221	150000	593395520	4380	4380	4380	4360	200
339	20231221	145900	592522120	4370	4370	4370	4370	0
340	20231221	145800	592522120	4370	4370	4370	4370	26
341	20231221	145700	592408500	4370	4370	4370	4365	75
342	20231221	145600	592081115	4370	4370	4370	4360	622
343	20231221	145500	589369175	4365	4365	4365	4365	107
344	20231221	145400	588902120	4370	4375	4375	4370	1874
345	20231221	145300	580705125	4375	4375	4375	4375	0
346	20231221	145200	580705125	4375	4370	4375	4370	74
347	20231221	145100	580381405	4370	4370	4370	4370	0
348	20231221	145000	580381405	4370	4370	4370	4370	50
349	20231221	144900	580162905	4370	4370	4370	4360	76
350	20231221	144800	579831045	4360	4360	4360	4360	0
351	20231221	144700	579831045	4360	4360	4360	4360	1
352	20231221	144600	579826685	4360	4360	4360	4360	0
353	20231221	144500	579826685	4360	4360	4360	4360	266
354	20231221	144400	578666925	4360	4360	4360	4360	0
355	20231221	144300	578666925	4360	4365	4370	4360	447
356	20231221	144200	576717985	4360	4360	4360	4360	43
357	20231221	144100	576530505	4355	4355	4360	4355	314
358	20231221	144000	575162885	4360	4360	4360	4360	300
359	20231221	143900	573854885	4370	4370	4370	4370	0
360	20231221	143800	573854885	4370	4355	4370	4355	3
361	20231221	143700	573841790	4355	4370	4370	4355	834
362	20231221	143600	570209705	4370	4370	4370	4370	3
363	20231221	143500	570196595	4370	4370	4370	4370	4
364	20231221	143400	570179115	4370	4355	4370	4355	11
365	20231221	143300	570131195	4355	4355	4355	4355	200
366	20231221	143200	569260195	4370	4360	4370	4360	101
367	20231221	143100	568819825	4360	4365	4375	4360	267
368	20231221	143000	567655625	4360	4360	4360	4360	1265
369	20231221	142900	562140225	4355	4355	4355	4355	0
370	20231221	142800	562140225	4355	4355	4355	4355	0
371	20231221	142700	562140225	4355	4360	4360	4355	351
372	20231221	142600	560611520	4355	4355	4355	4355	0
373	20231221	142500	560611520	4355	4355	4355	4355	15
374	20231221	142400	560546195	4355	4355	4355	4355	0
375	20231221	142300	560546195	4355	4360	4360	4355	777
376	20231221	142200	557158785	4360	4360	4360	4360	0
377	20231221	142100	557158785	4360	4360	4360	4360	0
378	20231221	142000	557158785	4360	4360	4360	4360	60
379	20231221	141900	556897185	4375	4375	4375	4375	0
380	20231221	141800	556897185	4375	4370	4375	4370	2
381	20231221	141700	556888440	4360	4360	4360	4360	149
382	20231221	141600	556238800	4370	4370	4370	4370	30
383	20231221	141500	556107700	4370	4370	4370	4370	0
384	20231221	141400	556107700	4370	4370	4370	4370	200
385	20231221	141300	555233700	4370	4370	4370	4370	0
386	20231221	141200	555233700	4370	4370	4370	4370	20
387	20231221	141100	555146300	4355	4370	4370	4355	5656
388	20231221	141000	530488690	4360	4360	4360	4360	218
389	20231221	140900	529538210	4370	4370	4370	4370	55
390	20231221	140800	529297860	4360	4360	4360	4360	0
391	20231221	140700	529297860	4360	4360	4360	4360	0
392	20231221	140600	529297860	4360	4365	4365	4360	202
393	20231221	140500	528416890	4365	4365	4365	4365	145
394	20231221	140400	527783965	4365	4365	4365	4365	5
395	20231221	140300	527762140	4365	4365	4365	4365	0
396	20231221	140200	527762140	4365	4365	4365	4365	5
397	20231221	140100	527740315	4360	4360	4360	4360	100
398	20231221	140000	527304315	4360	4360	4360	4360	0
399	20231221	135900	527304315	4360	4360	4360	4360	0
400	20231221	135800	527304315	4360	4360	4360	4360	1011
401	20231221	135700	522896355	4360	4360	4360	4360	0
402	20231221	135600	522896355	4360	4360	4360	4360	0
403	20231221	135500	522896355	4360	4360	4360	4360	504
404	20231221	135400	520698915	4365	4365	4365	4365	0
405	20231221	135300	520698915	4365	4365	4365	4365	5
406	20231221	135200	520677090	4365	4365	4365	4365	0
407	20231221	135100	520677090	4365	4365	4365	4365	100
408	20231221	135000	520240590	4365	4370	4370	4365	5
409	20231221	134900	520218750	4365	4365	4365	4365	1
410	20231221	134800	520214385	4360	4360	4360	4360	4
411	20231221	134700	520196945	4360	4360	4370	4360	1007
412	20231221	134600	515806415	4365	4365	4365	4365	200
413	20231221	134500	514933415	4365	4365	4365	4365	25
414	20231221	134400	514824290	4370	4370	4370	4370	0
415	20231221	134300	514824290	4370	4365	4370	4365	5
416	20231221	134200	514802460	4370	4370	4370	4370	30
417	20231221	134100	514671360	4370	4370	4370	4370	0
418	20231221	134000	514671360	4370	4370	4370	4370	1
419	20231221	133900	514666990	4360	4360	4360	4360	200
420	20231221	133800	513794990	4360	4370	4370	4360	1167
421	20231221	133700	508706840	4365	4365	4365	4365	100
422	20231221	133600	508270340	4370	4370	4370	4370	0
423	20231221	133500	508270340	4370	4370	4370	4370	0
424	20231221	133400	508270340	4370	4370	4370	4370	968
425	20231221	133300	504040180	4370	4370	4370	4370	0
426	20231221	133200	504040180	4370	4370	4370	4370	1
427	20231221	133100	504035810	4370	4370	4370	4370	510
428	20231221	133000	501807110	4370	4360	4370	4360	31
429	20231221	132900	501671940	4360	4360	4370	4360	141
430	20231221	132800	501057170	4370	4370	4370	4370	375
431	20231221	132700	499418420	4375	4375	4375	4375	1
432	20231221	132600	499414045	4360	4360	4360	4360	3
433	20231221	132500	499400965	4360	4360	4375	4360	9
434	20231221	132400	499361695	4360	4360	4360	4360	30
435	20231221	132300	499230895	4360	4375	4375	4360	51
436	20231221	132200	499008520	4375	4360	4375	4360	402
437	20231221	132100	497255770	4375	4375	4375	4375	1
438	20231221	132000	497251395	4375	4365	4375	4365	3
439	20231221	131900	497238280	4375	4360	4375	4360	736
440	20231221	131800	494029305	4360	4360	4360	4360	380
441	20231221	131700	492372505	4360	4355	4360	4355	600
442	20231221	131600	489759005	4360	4360	4360	4360	50
443	20231221	131500	489541005	4355	4355	4355	4355	949
444	20231221	131400	485408110	4355	4355	4355	4355	0
445	20231221	131300	485408110	4355	4360	4360	4355	581
446	20231221	131200	482877355	4360	4360	4360	4360	10
447	20231221	131100	482833755	4360	4360	4360	4360	62
448	20231221	131000	482563435	4355	4360	4360	4355	95
449	20231221	130900	482149435	4355	4360	4360	4355	227
450	20231221	130800	481159850	4360	4360	4360	4360	232
451	20231221	130700	480148330	4360	4355	4360	4355	2
452	20231221	130600	480139615	4360	4360	4360	4360	0
453	20231221	130500	480139615	4360	4360	4360	4360	1
454	20231221	130400	480135255	4355	4355	4355	4355	2
455	20231221	130300	480126545	4360	4360	4360	4360	20
456	20231221	130200	480039345	4360	4360	4360	4360	0
457	20231221	130100	480039345	4360	4360	4360	4360	301
458	20231221	130000	478726985	4355	4360	4360	4355	3178
459	20231221	125900	464875790	4360	4360	4360	4360	500
460	20231221	125800	462695790	4365	4365	4365	4365	209
461	20231221	125700	461783505	4380	4380	4380	4380	0
462	20231221	125600	461783505	4380	4380	4380	4380	0
463	20231221	125500	461783505	4380	4360	4380	4360	2
464	20231221	125400	461774765	4380	4380	4380	4380	0
465	20231221	125300	461774765	4380	4380	4380	4380	1
466	20231221	125200	461770385	4380	4380	4380	4380	0
467	20231221	125100	461770385	4380	4360	4380	4360	347
468	20231221	125000	460257445	4380	4380	4380	4380	0
469	20231221	124900	460257445	4380	4380	4380	4380	150
470	20231221	124800	459600445	4380	4380	4380	4380	0
471	20231221	124700	459600445	4380	4380	4380	4380	0
472	20231221	124600	459600445	4380	4380	4380	4380	500
473	20231221	124500	457410445	4380	4380	4380	4380	51
474	20231221	124400	457187065	4380	4380	4380	4380	0
475	20231221	124300	457187065	4380	4365	4380	4365	463
476	20231221	124200	455165635	4370	4370	4370	4370	2982
477	20231221	124100	442134295	4370	4370	4370	4370	50
478	20231221	124000	441915795	4370	4370	4370	4370	308
479	20231221	123900	440569835	4370	4370	4370	4370	256
480	20231221	123800	439451115	4370	4370	4370	4370	93
481	20231221	123700	439044705	4370	4370	4370	4370	0
482	20231221	123600	439044705	4370	4370	4370	4370	0
483	20231221	123500	439044705	4370	4370	4370	4370	0
484	20231221	123400	439044705	4370	4370	4370	4370	0
485	20231221	123300	439044705	4370	4370	4370	4370	25
486	20231221	123200	438935455	4375	4375	4375	4375	70
487	20231221	123100	438629205	4370	4370	4370	4370	29
488	20231221	123000	438502475	4370	4370	4370	4370	111
489	20231221	122900	438017405	4370	4370	4370	4370	1
490	20231221	122800	438013035	4375	4375	4375	4375	0
491	20231221	122700	438013035	4375	4375	4375	4375	1
492	20231221	122600	438008660	4370	4370	4370	4370	66
493	20231221	122500	437720240	4370	4370	4370	4370	106
494	20231221	122400	437257020	4375	4375	4375	4375	741
495	20231221	122300	434015145	4380	4380	4380	4380	69
496	20231221	122200	433712925	4385	4385	4385	4385	20
497	20231221	122100	433625225	4385	4385	4385	4385	0
498	20231221	122000	433625225	4385	4385	4385	4385	20
499	20231221	121900	433537525	4385	4385	4385	4385	30
500	20231221	121800	433405975	4385	4385	4385	4385	1
501	20231221	121700	433401590	4385	4385	4385	4385	0
502	20231221	121600	433401590	4385	4395	4395	4385	1021
503	20231221	121500	428924295	4395	4385	4395	4385	520
504	20231221	121400	426643985	4385	4380	4385	4380	170
505	20231221	121300	425899360	4380	4380	4380	4380	81
506	20231221	121200	425544580	4375	4375	4375	4375	5
507	20231221	121100	425522705	4380	4375	4380	4375	22
508	20231221	121000	425426435	4380	4380	4380	4380	0
509	20231221	120900	425426435	4380	4380	4380	4380	0
510	20231221	120800	425426435	4380	4380	4380	4380	0
511	20231221	120700	425426435	4380	4380	4380	4380	0
512	20231221	120600	425426435	4380	4380	4380	4380	0
513	20231221	120500	425426435	4380	4380	4380	4380	0
514	20231221	120400	425426435	4380	4375	4380	4375	2220
515	20231221	120300	415713925	4375	4370	4375	4370	6
516	20231221	120200	415687700	4370	4370	4370	4370	4
517	20231221	120100	415670220	4370	4375	4375	4370	46
518	20231221	120000	415469000	4375	4375	4375	4375	0
519	20231221	115900	415469000	4375	4375	4375	4375	0
520	20231221	115800	415469000	4375	4375	4375	4375	1
521	20231221	115700	415464625	4365	4365	4365	4365	70
522	20231221	115600	415159075	4365	4365	4365	4365	0
523	20231221	115500	415159075	4365	4365	4365	4365	261
524	20231221	115400	414019810	4375	4375	4375	4375	1
525	20231221	115300	414015435	4365	4365	4365	4365	1419
526	20231221	115200	407821500	4375	4375	4375	4375	1
527	20231221	115100	407817125	4375	4375	4375	4375	2
528	20231221	115000	407808375	4370	4370	4370	4370	0
529	20231221	114900	407808375	4370	4370	4370	4370	46
530	20231221	114800	407607355	4370	4370	4370	4370	1370
531	20231221	114700	401620455	4375	4370	4375	4370	60
532	20231221	114600	401357980	4370	4370	4370	4370	24
533	20231221	114500	401253100	4370	4370	4370	4370	21
534	20231221	114400	401161330	4370	4370	4370	4370	40
535	20231221	114300	400986530	4370	4370	4370	4370	0
536	20231221	114200	400986530	4370	4370	4370	4370	503
537	20231221	114100	398788420	4375	4370	4375	4370	48
538	20231221	114000	398578480	4370	4370	4370	4370	110
539	20231221	113900	398097780	4370	4370	4370	4370	10
540	20231221	113800	398054080	4370	4370	4375	4370	40
541	20231221	113700	397879230	4370	4365	4370	4365	63
542	20231221	113600	397603940	4375	4375	4375	4375	23
543	20231221	113500	397503315	4375	4365	4375	4365	284
544	20231221	113400	396263155	4375	4375	4375	4375	1
545	20231221	113300	396258780	4375	4370	4375	4370	100
546	20231221	113200	395821480	4365	4365	4365	4365	0
547	20231221	113100	395821480	4365	4365	4365	4365	0
548	20231221	113000	395821480	4365	4365	4365	4365	205
549	20231221	112900	394926655	4365	4370	4370	4365	391
550	20231221	112800	393219930	4370	4365	4370	4365	6
551	20231221	112700	393193735	4360	4360	4360	4360	2
552	20231221	112600	393185015	4375	4375	4375	4375	1
553	20231221	112500	393180640	4360	4360	4360	4360	0
554	20231221	112400	393180640	4360	4360	4360	4360	0
555	20231221	112300	393180640	4360	4360	4360	4360	0
556	20231221	112200	393180640	4360	4360	4360	4360	0
557	20231221	112100	393180640	4360	4360	4360	4360	1
558	20231221	112000	393176280	4375	4375	4375	4375	0
559	20231221	111900	393176280	4375	4375	4375	4375	1
560	20231221	111800	393171905	4365	4375	4375	4365	26
561	20231221	111700	393058355	4360	4360	4360	4360	0
562	20231221	111600	393058355	4360	4360	4360	4360	0
563	20231221	111500	393058355	4360	4360	4360	4360	1
564	20231221	111400	393053995	4360	4360	4360	4360	0
565	20231221	111300	393053995	4360	4360	4360	4360	76
566	20231221	111200	392722635	4355	4355	4355	4355	0
567	20231221	111100	392722635	4355	4355	4355	4355	0
568	20231221	111000	392722635	4355	4355	4355	4355	250
569	20231221	110900	391633885	4380	4355	4380	4355	2270
570	20231221	110800	381736985	4355	4355	4355	4355	378
571	20231221	110700	380090795	4360	4360	4360	4360	94
572	20231221	110600	379680955	4360	4355	4360	4355	208
573	20231221	110500	378774615	4355	4355	4355	4355	399
574	20231221	110400	377036970	4350	4355	4355	4350	569
575	20231221	110300	374561620	4355	4355	4355	4355	1569
576	20231221	110200	367728625	4355	4350	4355	4350	532
577	20231221	110100	365411770	4350	4350	4350	4350	501
578	20231221	110000	363232420	4350	4350	4350	4350	50
579	20231221	105900	363014920	4360	4350	4360	4350	1071
580	20231221	105800	358355970	4355	4355	4355	4355	500
581	20231221	105700	356178470	4350	4350	4350	4350	0
582	20231221	105600	356178470	4350	4350	4350	4345	720
583	20231221	105500	353047495	4350	4345	4350	4345	61
584	20231221	105400	352782150	4350	4345	4350	4345	135
585	20231221	105300	352195400	4350	4350	4350	4350	1048
586	20231221	105200	347636600	4350	4355	4355	4350	4251
587	20231221	105100	329139395	4355	4360	4360	4355	1844
588	20231221	105000	321108725	4360	4360	4360	4360	3050
589	20231221	104900	307810725	4360	4360	4360	4360	22
590	20231221	104800	307714805	4360	4365	4365	4360	48
591	20231221	104700	307505425	4365	4365	4365	4365	0
592	20231221	104600	307505425	4365	4370	4370	4365	210
593	20231221	104500	306587775	4360	4365	4365	4360	169
594	20231221	104400	305850260	4365	4365	4370	4365	280
595	20231221	104300	304628050	4365	4360	4365	4360	125
596	20231221	104200	304082975	4360	4365	4365	4360	254
597	20231221	104100	302974765	4365	4365	4365	4360	296
598	20231221	104000	301682975	4365	4365	4365	4365	85
599	20231221	103900	301311950	4365	4365	4365	4365	82
600	20231221	103800	300954020	4365	4365	4365	4365	220
601	20231221	103700	299993720	4365	4365	4370	4365	107
602	20231221	103600	299526655	4370	4365	4370	4365	265
603	20231221	103500	298368775	4365	4375	4375	4365	6975
604	20231221	103400	267891090	4375	4375	4375	4375	1896
605	20231221	103300	259596090	4380	4380	4380	4380	0
606	20231221	103200	259596090	4380	4380	4380	4380	21
607	20231221	103100	259504110	4375	4375	4375	4375	131
608	20231221	103000	258930985	4375	4375	4375	4375	24
609	20231221	102900	258825985	4375	4375	4375	4375	64
610	20231221	102800	258545985	4375	4380	4380	4375	1040
611	20231221	102700	253990985	4380	4380	4380	4380	300
612	20231221	102600	252676985	4380	4385	4385	4380	31
613	20231221	102500	252541200	4375	4375	4375	4375	0
614	20231221	102400	252541200	4375	4375	4375	4375	0
615	20231221	102300	252541200	4375	4375	4375	4375	10
616	20231221	102200	252497450	4375	4375	4375	4375	0
617	20231221	102100	252497450	4375	4375	4375	4375	2969
618	20231221	102000	239508075	4380	4380	4380	4380	38
619	20231221	101900	239341635	4385	4380	4385	4380	55
620	20231221	101800	239100685	4380	4380	4380	4380	43
621	20231221	101700	238912345	4380	4380	4380	4380	60
622	20231221	101600	238649545	4380	4375	4380	4375	80
623	20231221	101500	238299520	4375	4375	4375	4375	0
624	20231221	101400	238299520	4375	4375	4375	4375	1
625	20231221	101300	238295145	4370	4380	4380	4370	1003
626	20231221	101200	233909965	4375	4375	4375	4375	1
627	20231221	101100	233905590	4370	4375	4380	4370	420
628	20231221	101000	232069870	4370	4370	4370	4370	1351
629	20231221	100900	226166000	4370	4375	4375	4370	261
630	20231221	100800	225024870	4390	4390	4390	4390	1
631	20231221	100700	225020480	4390	4375	4390	4375	85
632	20231221	100600	224648455	4375	4380	4380	4375	1825
633	20231221	100500	216663975	4390	4390	4390	4390	1
634	20231221	100400	216659585	4395	4375	4395	4375	111
635	20231221	100300	216173940	4370	4370	4370	4370	1494
636	20231221	100200	209645160	4370	4395	4395	4370	1850
637	20231221	100100	201549385	4395	4375	4395	4375	915
638	20231221	100000	197535665	4375	4375	4375	4375	1049
639	20231221	095900	192946290	4380	4380	4380	4375	3858
640	20231221	095800	176067175	4380	4380	4380	4380	9
641	20231221	095700	176027755	4385	4380	4385	4375	618
642	20231221	095600	173321770	4380	4380	4380	4380	908
643	20231221	095500	169344730	4380	4380	4380	4380	2219
644	20231221	095400	159625510	4385	4385	4385	4385	1
645	20231221	095300	159621125	4385	4385	4385	4385	34
646	20231221	095200	159472035	4385	4385	4385	4385	151
647	20231221	095100	158809900	4385	4380	4385	4380	580
648	20231221	095000	156269100	4380	4385	4385	4380	1480
649	20231221	094900	149785600	4385	4390	4390	4385	1300
650	20231221	094800	144083600	4390	4390	4390	4385	825
651	20231221	094700	140461865	4390	4390	4390	4390	1
652	20231221	094600	140457475	4390	4390	4395	4390	158
653	20231221	094500	139763355	4390	4390	4390	4390	1
654	20231221	094400	139758965	4390	4395	4395	4390	78
655	20231221	094300	139416370	4390	4390	4390	4390	501
656	20231221	094200	137216980	4390	4390	4390	4390	310
657	20231221	094100	135856080	4395	4400	4400	4395	315
658	20231221	094000	134471605	4410	4410	4410	4410	10
659	20231221	093900	134427505	4410	4410	4410	4410	0
660	20231221	093800	134427505	4410	4410	4410	4410	4
661	20231221	093700	134409865	4410	4410	4410	4410	52
662	20231221	093600	134180545	4410	4410	4410	4410	0
663	20231221	093500	134180545	4410	4390	4410	4390	150
664	20231221	093400	133520045	4385	4385	4385	4385	120
665	20231221	093300	132993845	4385	4385	4385	4385	1
666	20231221	093200	132989460	4385	4380	4385	4380	176
667	20231221	093100	132218160	4380	4395	4395	4380	5211
668	20231221	093000	109356775	4395	4395	4395	4395	47
669	20231221	092900	109150210	4410	4410	4410	4410	10
670	20231221	092800	109106110	4410	4410	4410	4410	1
671	20231221	092700	109101700	4390	4390	4390	4390	0
672	20231221	092600	109101700	4390	4405	4405	4390	1000
673	20231221	092500	104707000	4415	4415	4415	4415	0
674	20231221	092400	104707000	4415	4415	4415	4415	7
675	20231221	092300	104676095	4415	4415	4415	4415	0
676	20231221	092200	104676095	4415	4405	4415	4405	91
677	20231221	092100	104274530	4415	4390	4415	4390	820
678	20231221	092000	100669030	4395	4400	4400	4395	836
679	20231221	091900	96990645	4400	4400	4400	4390	218
680	20231221	091800	96033340	4400	4390	4400	4390	564
681	20231221	091700	93557360	4395	4395	4395	4395	312
682	20231221	091600	92186120	4395	4395	4395	4395	76
683	20231221	091500	91852100	4395	4400	4400	4395	235
684	20231221	091400	90819100	4395	4395	4395	4395	549
685	20231221	091300	88406245	4395	4390	4395	4390	19
686	20231221	091200	88322830	4395	4395	4395	4395	4
687	20231221	091100	88305250	4380	4380	4380	4380	400
688	20231221	091000	86553250	4395	4380	4395	4380	1239
689	20231221	090900	81123255	4380	4380	4395	4380	1217
690	20231221	090800	75791270	4385	4385	4385	4385	400
691	20231221	090700	74037270	4385	4385	4385	4385	615
692	20231221	090600	71340495	4385	4385	4385	4380	545
693	20231221	090500	68952815	4380	4380	4395	4380	2593
694	20231221	090400	57589310	4385	4400	4400	4385	2384
695	20231221	090300	47126870	4405	4410	4410	4400	355
696	20231221	090200	45562015	4415	4390	4415	4385	1089
697	20231221	090100	40777170	4385	4390	4395	4380	401
698	20231221	090000	39018585	4395	4420	4420	4370	8860