KissMeData/368970/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211300	664381520	5360	5360	5360	5360	3921
3	20231221	211200	664381520	5360	5360	5360	5360	0
4	20231221	211100	664381520	5360	5360	5360	5360	0
5	20231221	211000	664381520	5360	5360	5360	5360	0
6	20231221	210900	664381520	5360	5360	5360	5360	0
7	20231221	210800	664381520	5360	5360	5360	5360	0
8	20231221	210700	664381520	5360	5360	5360	5360	0
9	20231221	210600	664381520	5360	5360	5360	5360	0
10	20231221	210500	664381520	5360	5360	5360	5360	0
11	20231221	210400	664381520	5360	5360	5360	5360	0
12	20231221	210300	664381520	5360	5360	5360	5360	0
13	20231221	210200	664381520	5360	5360	5360	5360	0
14	20231221	210100	664381520	5360	5360	5360	5360	0
15	20231221	210000	664381520	5360	5360	5360	5360	0
16	20231221	205900	664381520	5360	5360	5360	5360	0
17	20231221	205800	664381520	5360	5360	5360	5360	0
18	20231221	205700	664381520	5360	5360	5360	5360	0
19	20231221	205600	664381520	5360	5360	5360	5360	0
20	20231221	205500	664381520	5360	5360	5360	5360	0
21	20231221	205400	664381520	5360	5360	5360	5360	0
22	20231221	205300	664381520	5360	5360	5360	5360	0
23	20231221	205200	664381520	5360	5360	5360	5360	0
24	20231221	205100	664381520	5360	5360	5360	5360	0
25	20231221	205000	664381520	5360	5360	5360	5360	0
26	20231221	204900	664381520	5360	5360	5360	5360	0
27	20231221	204800	664381520	5360	5360	5360	5360	0
28	20231221	204700	664381520	5360	5360	5360	5360	0
29	20231221	204600	664381520	5360	5360	5360	5360	0
30	20231221	204500	664381520	5360	5360	5360	5360	0
31	20231221	204400	664381520	5360	5360	5360	5360	0
32	20231221	204300	664381520	5360	5360	5360	5360	3921
33	20231221	204200	664381520	5360	5360	5360	5360	0
34	20231221	204100	664381520	5360	5360	5360	5360	0
35	20231221	204000	664381520	5360	5360	5360	5360	0
36	20231221	203900	664381520	5360	5360	5360	5360	0
37	20231221	203800	664381520	5360	5360	5360	5360	0
38	20231221	203700	664381520	5360	5360	5360	5360	0
39	20231221	203600	664381520	5360	5360	5360	5360	0
40	20231221	203500	664381520	5360	5360	5360	5360	0
41	20231221	203400	664381520	5360	5360	5360	5360	0
42	20231221	203300	664381520	5360	5360	5360	5360	0
43	20231221	203200	664381520	5360	5360	5360	5360	0
44	20231221	203100	664381520	5360	5360	5360	5360	0
45	20231221	203000	664381520	5360	5360	5360	5360	0
46	20231221	202900	664381520	5360	5360	5360	5360	0
47	20231221	202800	664381520	5360	5360	5360	5360	0
48	20231221	202700	664381520	5360	5360	5360	5360	0
49	20231221	202600	664381520	5360	5360	5360	5360	0
50	20231221	202500	664381520	5360	5360	5360	5360	0
51	20231221	202400	664381520	5360	5360	5360	5360	0
52	20231221	202300	664381520	5360	5360	5360	5360	0
53	20231221	202200	664381520	5360	5360	5360	5360	0
54	20231221	202100	664381520	5360	5360	5360	5360	0
55	20231221	202000	664381520	5360	5360	5360	5360	0
56	20231221	201900	664381520	5360	5360	5360	5360	0
57	20231221	201800	664381520	5360	5360	5360	5360	0
58	20231221	201700	664381520	5360	5360	5360	5360	0
59	20231221	201600	664381520	5360	5360	5360	5360	0
60	20231221	201500	664381520	5360	5360	5360	5360	0
61	20231221	201400	664381520	5360	5360	5360	5360	0
62	20231221	201300	664381520	5360	5360	5360	5360	3921
63	20231221	201200	664381520	5360	5360	5360	5360	0
64	20231221	201100	664381520	5360	5360	5360	5360	0
65	20231221	201000	664381520	5360	5360	5360	5360	0
66	20231221	200900	664381520	5360	5360	5360	5360	0
67	20231221	200800	664381520	5360	5360	5360	5360	0
68	20231221	200700	664381520	5360	5360	5360	5360	0
69	20231221	200600	664381520	5360	5360	5360	5360	0
70	20231221	200500	664381520	5360	5360	5360	5360	0
71	20231221	200400	664381520	5360	5360	5360	5360	0
72	20231221	200300	664381520	5360	5360	5360	5360	0
73	20231221	200200	664381520	5360	5360	5360	5360	0
74	20231221	200100	664381520	5360	5360	5360	5360	0
75	20231221	200000	664381520	5360	5360	5360	5360	0
76	20231221	195900	664381520	5360	5360	5360	5360	0
77	20231221	195800	664381520	5360	5360	5360	5360	0
78	20231221	195700	664381520	5360	5360	5360	5360	0
79	20231221	195600	664381520	5360	5360	5360	5360	0
80	20231221	195500	664381520	5360	5360	5360	5360	0
81	20231221	195400	664381520	5360	5360	5360	5360	0
82	20231221	195300	664381520	5360	5360	5360	5360	0
83	20231221	195200	664381520	5360	5360	5360	5360	0
84	20231221	195100	664381520	5360	5360	5360	5360	0
85	20231221	195000	664381520	5360	5360	5360	5360	0
86	20231221	194900	664381520	5360	5360	5360	5360	0
87	20231221	194800	664381520	5360	5360	5360	5360	0
88	20231221	194700	664381520	5360	5360	5360	5360	0
89	20231221	194600	664381520	5360	5360	5360	5360	0
90	20231221	194500	664381520	5360	5360	5360	5360	0
91	20231221	194400	664381520	5360	5360	5360	5360	0
92	20231221	194300	664381520	5360	5360	5360	5360	3921
93	20231221	194200	664381520	5360	5360	5360	5360	0
94	20231221	194100	664381520	5360	5360	5360	5360	0
95	20231221	194000	664381520	5360	5360	5360	5360	0
96	20231221	193900	664381520	5360	5360	5360	5360	0
97	20231221	193800	664381520	5360	5360	5360	5360	0
98	20231221	193700	664381520	5360	5360	5360	5360	0
99	20231221	193600	664381520	5360	5360	5360	5360	0
100	20231221	193500	664381520	5360	5360	5360	5360	0
101	20231221	193400	664381520	5360	5360	5360	5360	0
102	20231221	193300	664381520	5360	5360	5360	5360	0
103	20231221	193200	664381520	5360	5360	5360	5360	0
104	20231221	193100	664381520	5360	5360	5360	5360	0
105	20231221	193000	664381520	5360	5360	5360	5360	0
106	20231221	192900	664381520	5360	5360	5360	5360	0
107	20231221	192800	664381520	5360	5360	5360	5360	0
108	20231221	192700	664381520	5360	5360	5360	5360	0
109	20231221	192600	664381520	5360	5360	5360	5360	0
110	20231221	192500	664381520	5360	5360	5360	5360	0
111	20231221	192400	664381520	5360	5360	5360	5360	0
112	20231221	192300	664381520	5360	5360	5360	5360	0
113	20231221	192200	664381520	5360	5360	5360	5360	0
114	20231221	192100	664381520	5360	5360	5360	5360	0
115	20231221	192000	664381520	5360	5360	5360	5360	0
116	20231221	191900	664381520	5360	5360	5360	5360	0
117	20231221	191800	664381520	5360	5360	5360	5360	0
118	20231221	191700	664381520	5360	5360	5360	5360	0
119	20231221	191600	664381520	5360	5360	5360	5360	0
120	20231221	191500	664381520	5360	5360	5360	5360	0
121	20231221	191400	664381520	5360	5360	5360	5360	0
122	20231221	191300	664381520	5360	5360	5360	5360	3921
123	20231221	191200	664381520	5360	5360	5360	5360	0
124	20231221	191100	664381520	5360	5360	5360	5360	0
125	20231221	191000	664381520	5360	5360	5360	5360	0
126	20231221	190900	664381520	5360	5360	5360	5360	0
127	20231221	190800	664381520	5360	5360	5360	5360	0
128	20231221	190700	664381520	5360	5360	5360	5360	0
129	20231221	190600	664381520	5360	5360	5360	5360	0
130	20231221	190500	664381520	5360	5360	5360	5360	0
131	20231221	190400	664381520	5360	5360	5360	5360	0
132	20231221	190300	664381520	5360	5360	5360	5360	0
133	20231221	190200	664381520	5360	5360	5360	5360	0
134	20231221	190100	664381520	5360	5360	5360	5360	0
135	20231221	190000	664381520	5360	5360	5360	5360	0
136	20231221	185900	664381520	5360	5360	5360	5360	0
137	20231221	185800	664381520	5360	5360	5360	5360	0
138	20231221	185700	664381520	5360	5360	5360	5360	0
139	20231221	185600	664381520	5360	5360	5360	5360	0
140	20231221	185500	664381520	5360	5360	5360	5360	0
141	20231221	185400	664381520	5360	5360	5360	5360	0
142	20231221	185300	664381520	5360	5360	5360	5360	0
143	20231221	185200	664381520	5360	5360	5360	5360	0
144	20231221	185100	664381520	5360	5360	5360	5360	0
145	20231221	185000	664381520	5360	5360	5360	5360	0
146	20231221	184900	664381520	5360	5360	5360	5360	0
147	20231221	184800	664381520	5360	5360	5360	5360	0
148	20231221	184700	664381520	5360	5360	5360	5360	0
149	20231221	184600	664381520	5360	5360	5360	5360	0
150	20231221	184500	664381520	5360	5360	5360	5360	0
151	20231221	184400	664381520	5360	5360	5360	5360	0
152	20231221	184300	664381520	5360	5360	5360	5360	3921
153	20231221	184200	664381520	5360	5360	5360	5360	0
154	20231221	184100	664381520	5360	5360	5360	5360	0
155	20231221	184000	664381520	5360	5360	5360	5360	0
156	20231221	183900	664381520	5360	5360	5360	5360	0
157	20231221	183800	664381520	5360	5360	5360	5360	0
158	20231221	183700	664381520	5360	5360	5360	5360	0
159	20231221	183600	664381520	5360	5360	5360	5360	0
160	20231221	183500	664381520	5360	5360	5360	5360	0
161	20231221	183400	664381520	5360	5360	5360	5360	0
162	20231221	183300	664381520	5360	5360	5360	5360	0
163	20231221	183200	664381520	5360	5360	5360	5360	0
164	20231221	183100	664381520	5360	5360	5360	5360	0
165	20231221	183000	664381520	5360	5360	5360	5360	0
166	20231221	182900	664381520	5360	5360	5360	5360	0
167	20231221	182800	664381520	5360	5360	5360	5360	0
168	20231221	182700	664381520	5360	5360	5360	5360	0
169	20231221	182600	664381520	5360	5360	5360	5360	0
170	20231221	182500	664381520	5360	5360	5360	5360	0
171	20231221	182400	664381520	5360	5360	5360	5360	0
172	20231221	182300	664381520	5360	5360	5360	5360	0
173	20231221	182200	664381520	5360	5360	5360	5360	0
174	20231221	182100	664381520	5360	5360	5360	5360	0
175	20231221	182000	664381520	5360	5360	5360	5360	0
176	20231221	181900	664381520	5360	5360	5360	5360	0
177	20231221	181800	664381520	5360	5360	5360	5360	0
178	20231221	181700	664381520	5360	5360	5360	5360	0
179	20231221	181600	664381520	5360	5360	5360	5360	0
180	20231221	181500	664381520	5360	5360	5360	5360	0
181	20231221	181400	664381520	5360	5360	5360	5360	0
182	20231221	181300	664381520	5360	5360	5360	5360	3921
183	20231221	181200	664381520	5360	5360	5360	5360	0
184	20231221	181100	664381520	5360	5360	5360	5360	0
185	20231221	181000	664381520	5360	5360	5360	5360	0
186	20231221	180900	664381520	5360	5360	5360	5360	0
187	20231221	180800	664381520	5360	5360	5360	5360	0
188	20231221	180700	664381520	5360	5360	5360	5360	0
189	20231221	180600	664381520	5360	5360	5360	5360	0
190	20231221	180500	664381520	5360	5360	5360	5360	0
191	20231221	180400	664381520	5360	5360	5360	5360	0
192	20231221	180300	664381520	5360	5360	5360	5360	0
193	20231221	180200	664381520	5360	5360	5360	5360	0
194	20231221	180100	664381520	5360	5360	5360	5360	0
195	20231221	180000	664381520	5360	5360	5360	5360	0
196	20231221	175900	664381520	5360	5360	5360	5360	0
197	20231221	175800	664381520	5360	5360	5360	5360	0
198	20231221	175700	664381520	5360	5360	5360	5360	0
199	20231221	175600	664381520	5360	5360	5360	5360	0
200	20231221	175500	664381520	5360	5360	5360	5360	0
201	20231221	175400	664381520	5360	5360	5360	5360	0
202	20231221	175300	664381520	5360	5360	5360	5360	0
203	20231221	175200	664381520	5360	5360	5360	5360	0
204	20231221	175100	664381520	5360	5360	5360	5360	0
205	20231221	175000	664381520	5360	5360	5360	5360	0
206	20231221	174900	664381520	5360	5360	5360	5360	0
207	20231221	174800	664381520	5360	5360	5360	5360	0
208	20231221	174700	664381520	5360	5360	5360	5360	0
209	20231221	174600	664381520	5360	5360	5360	5360	0
210	20231221	174500	664381520	5360	5360	5360	5360	0
211	20231221	174400	664381520	5360	5360	5360	5360	0
212	20231221	174300	664381520	5360	5360	5360	5360	3921
213	20231221	174200	664381520	5360	5360	5360	5360	0
214	20231221	174100	664381520	5360	5360	5360	5360	0
215	20231221	174000	664381520	5360	5360	5360	5360	0
216	20231221	173900	664381520	5360	5360	5360	5360	0
217	20231221	173800	664381520	5360	5360	5360	5360	0
218	20231221	173700	664381520	5360	5360	5360	5360	0
219	20231221	173600	664381520	5360	5360	5360	5360	0
220	20231221	173500	664381520	5360	5360	5360	5360	0
221	20231221	173400	664381520	5360	5360	5360	5360	0
222	20231221	173300	664381520	5360	5360	5360	5360	0
223	20231221	173200	664381520	5360	5360	5360	5360	0
224	20231221	173100	664381520	5360	5360	5360	5360	0
225	20231221	173000	664381520	5360	5360	5360	5360	0
226	20231221	172900	664381520	5360	5360	5360	5360	0
227	20231221	172800	664381520	5360	5360	5360	5360	0
228	20231221	172700	664381520	5360	5360	5360	5360	0
229	20231221	172600	664381520	5360	5360	5360	5360	0
230	20231221	172500	664381520	5360	5360	5360	5360	0
231	20231221	172400	664381520	5360	5360	5360	5360	0
232	20231221	172300	664381520	5360	5360	5360	5360	0
233	20231221	172200	664381520	5360	5360	5360	5360	0
234	20231221	172100	664381520	5360	5360	5360	5360	0
235	20231221	172000	664381520	5360	5360	5360	5360	0
236	20231221	171900	664381520	5360	5360	5360	5360	0
237	20231221	171800	664381520	5360	5360	5360	5360	0
238	20231221	171700	664381520	5360	5360	5360	5360	0
239	20231221	171600	664381520	5360	5360	5360	5360	0
240	20231221	171500	664381520	5360	5360	5360	5360	0
241	20231221	171400	664381520	5360	5360	5360	5360	0
242	20231221	171300	664381520	5360	5360	5360	5360	3921
243	20231221	171200	664381520	5360	5360	5360	5360	0
244	20231221	171100	664381520	5360	5360	5360	5360	0
245	20231221	171000	664381520	5360	5360	5360	5360	0
246	20231221	170900	664381520	5360	5360	5360	5360	0
247	20231221	170800	664381520	5360	5360	5360	5360	0
248	20231221	170700	664381520	5360	5360	5360	5360	0
249	20231221	170600	664381520	5360	5360	5360	5360	0
250	20231221	170500	664381520	5360	5360	5360	5360	0
251	20231221	170400	664381520	5360	5360	5360	5360	0
252	20231221	170300	664381520	5360	5360	5360	5360	0
253	20231221	170200	664381520	5360	5360	5360	5360	0
254	20231221	170100	664381520	5360	5360	5360	5360	0
255	20231221	170000	664381520	5360	5360	5360	5360	0
256	20231221	165900	664381520	5360	5360	5360	5360	0
257	20231221	165800	664381520	5360	5360	5360	5360	0
258	20231221	165700	664381520	5360	5360	5360	5360	0
259	20231221	165600	664381520	5360	5360	5360	5360	0
260	20231221	165500	664381520	5360	5360	5360	5360	0
261	20231221	165400	664381520	5360	5360	5360	5360	0
262	20231221	165300	664381520	5360	5360	5360	5360	0
263	20231221	165200	664381520	5360	5360	5360	5360	0
264	20231221	165100	664381520	5360	5360	5360	5360	0
265	20231221	165000	664381520	5360	5360	5360	5360	0
266	20231221	164900	664381520	5360	5360	5360	5360	0
267	20231221	164800	664381520	5360	5360	5360	5360	0
268	20231221	164700	664381520	5360	5360	5360	5360	0
269	20231221	164600	664381520	5360	5360	5360	5360	0
270	20231221	164500	664381520	5360	5360	5360	5360	0
271	20231221	164400	664381520	5360	5360	5360	5360	0
272	20231221	164300	664381520	5360	5360	5360	5360	3921
273	20231221	164200	664381520	5360	5360	5360	5360	0
274	20231221	164100	664381520	5360	5360	5360	5360	0
275	20231221	164000	664381520	5360	5360	5360	5360	0
276	20231221	163900	664381520	5360	5360	5360	5360	0
277	20231221	163800	664381520	5360	5360	5360	5360	0
278	20231221	163700	664381520	5360	5360	5360	5360	0
279	20231221	163600	664381520	5360	5360	5360	5360	0
280	20231221	163500	664381520	5360	5360	5360	5360	0
281	20231221	163400	664381520	5360	5360	5360	5360	0
282	20231221	163300	664381520	5360	5360	5360	5360	0
283	20231221	163200	664381520	5360	5360	5360	5360	0
284	20231221	163100	664381520	5360	5360	5360	5360	0
285	20231221	163000	664381520	5360	5360	5360	5360	0
286	20231221	162900	664381520	5360	5360	5360	5360	0
287	20231221	162800	664381520	5360	5360	5360	5360	0
288	20231221	162700	664381520	5360	5360	5360	5360	0
289	20231221	162600	664381520	5360	5360	5360	5360	0
290	20231221	162500	664381520	5360	5360	5360	5360	0
291	20231221	162400	664381520	5360	5360	5360	5360	0
292	20231221	162300	664381520	5360	5360	5360	5360	0
293	20231221	162200	664381520	5360	5360	5360	5360	0
294	20231221	162100	664381520	5360	5360	5360	5360	0
295	20231221	162000	664381520	5360	5360	5360	5360	0
296	20231221	161900	664381520	5360	5360	5360	5360	0
297	20231221	161800	664381520	5360	5360	5360	5360	0
298	20231221	161700	664381520	5360	5360	5360	5360	0
299	20231221	161600	664381520	5360	5360	5360	5360	0
300	20231221	161500	664381520	5360	5360	5360	5360	0
301	20231221	161400	664381520	5360	5360	5360	5360	0
302	20231221	161300	664381520	5360	5360	5360	5360	3921
303	20231221	161200	664381520	5360	5360	5360	5360	0
304	20231221	161100	664381520	5360	5360	5360	5360	0
305	20231221	161000	664381520	5360	5360	5360	5360	0
306	20231221	160900	664381520	5360	5360	5360	5360	0
307	20231221	160800	664381520	5360	5360	5360	5360	0
308	20231221	160700	664381520	5360	5360	5360	5360	0
309	20231221	160600	664381520	5360	5360	5360	5360	0
310	20231221	160500	664381520	5360	5360	5360	5360	0
311	20231221	160400	664381520	5360	5360	5360	5360	0
312	20231221	160300	664381520	5360	5360	5360	5360	0
313	20231221	160200	664381520	5360	5360	5360	5360	0
314	20231221	160100	664381520	5360	5360	5360	5360	0
315	20231221	160000	664381520	5360	5360	5360	5360	0
316	20231221	155900	664381520	5360	5360	5360	5360	0
317	20231221	155800	664381520	5360	5360	5360	5360	0
318	20231221	155700	664381520	5360	5360	5360	5360	0
319	20231221	155600	664381520	5360	5360	5360	5360	0
320	20231221	155500	664381520	5360	5360	5360	5360	0
321	20231221	155400	664381520	5360	5360	5360	5360	0
322	20231221	155300	664381520	5360	5360	5360	5360	0
323	20231221	155200	664381520	5360	5360	5360	5360	0
324	20231221	155100	664381520	5360	5360	5360	5360	0
325	20231221	155000	664381520	5360	5360	5360	5360	0
326	20231221	154900	664381520	5360	5360	5360	5360	0
327	20231221	154800	664381520	5360	5360	5360	5360	0
328	20231221	154700	664381520	5360	5360	5360	5360	0
329	20231221	154600	664381520	5360	5360	5360	5360	0
330	20231221	154500	664381520	5360	5360	5360	5360	0
331	20231221	154400	664381520	5360	5360	5360	5360	0
332	20231221	154300	664381520	5360	5360	5360	5360	3921
333	20231221	154200	664381520	5360	5360	5360	5360	0
334	20231221	154100	664381520	5360	5360	5360	5360	0
335	20231221	154000	664381520	5360	5360	5360	5360	0
336	20231221	153900	664381520	5360	5360	5360	5360	0
337	20231221	153800	664381520	5360	5360	5360	5360	0
338	20231221	153700	664381520	5360	5360	5360	5360	0
339	20231221	153600	664381520	5360	5360	5360	5360	0
340	20231221	153500	664381520	5360	5360	5360	5360	0
341	20231221	153400	664381520	5360	5360	5360	5360	0
342	20231221	153300	664381520	5360	5360	5360	5360	0
343	20231221	153200	664381520	5360	5360	5360	5360	0
344	20231221	153100	664381520	5360	5360	5360	5360	0
345	20231221	153000	664381520	5360	5360	5360	5360	3921
346	20231221	152900	643364960	5390	5390	5390	5390	0
347	20231221	152800	643364960	5390	5390	5390	5390	0
348	20231221	152700	643364960	5390	5390	5390	5390	0
349	20231221	152600	643364960	5390	5390	5390	5390	0
350	20231221	152500	643364960	5390	5390	5390	5390	0
351	20231221	152400	643364960	5390	5390	5390	5390	0
352	20231221	152300	643364960	5390	5390	5390	5390	0
353	20231221	152200	643364960	5390	5390	5390	5390	0
354	20231221	152100	643364960	5390	5390	5390	5390	0
355	20231221	152000	643364960	5390	5390	5390	5390	0
356	20231221	151900	643364960	5390	5390	5400	5390	421
357	20231221	151800	641095440	5380	5390	5390	5380	223
358	20231221	151700	639895370	5380	5380	5380	5380	311
359	20231221	151600	638222190	5390	5390	5390	5390	0
360	20231221	151500	638222190	5390	5390	5390	5390	12
361	20231221	151400	638157510	5390	5390	5390	5390	0
362	20231221	151300	638157510	5390	5390	5390	5390	0
363	20231221	151200	638157510	5390	5390	5390	5390	32
364	20231221	151100	637985030	5390	5390	5390	5390	0
365	20231221	151000	637985030	5390	5390	5390	5390	190
366	20231221	150900	636960930	5390	5370	5390	5370	1239
367	20231221	150800	630299720	5380	5380	5380	5380	663
368	20231221	150700	626732780	5380	5380	5380	5380	37
369	20231221	150600	626533720	5380	5380	5390	5380	106
370	20231221	150500	625963430	5380	5380	5380	5380	44
371	20231221	150400	625726710	5390	5390	5390	5390	16
372	20231221	150300	625640470	5390	5390	5390	5390	6
373	20231221	150200	625608130	5380	5380	5380	5380	24
374	20231221	150100	625479010	5380	5380	5380	5380	1
375	20231221	150000	625473630	5370	5370	5370	5370	0
376	20231221	145900	625473630	5370	5370	5370	5370	164
377	20231221	145800	624592950	5370	5370	5370	5370	50
378	20231221	145700	624324450	5370	5370	5370	5370	0
379	20231221	145600	624324450	5370	5370	5370	5370	164
380	20231221	145500	623443770	5360	5370	5370	5360	60
381	20231221	145400	623121620	5370	5370	5370	5370	164
382	20231221	145300	622240940	5380	5380	5380	5380	50
383	20231221	145200	621971940	5370	5370	5370	5370	0
384	20231221	145100	621971940	5370	5360	5370	5360	167
385	20231221	145000	621076790	5360	5360	5360	5360	0
386	20231221	144900	621076790	5360	5360	5360	5360	164
387	20231221	144800	620197750	5360	5360	5360	5360	1
388	20231221	144700	620192390	5370	5370	5370	5370	160
389	20231221	144600	619333190	5380	5380	5380	5380	31
390	20231221	144500	619166410	5360	5360	5360	5360	165
391	20231221	144400	618282010	5360	5360	5360	5360	0
392	20231221	144300	618282010	5360	5360	5360	5350	2969
393	20231221	144200	602373730	5360	5370	5370	5360	2164
394	20231221	144100	590765310	5370	5370	5370	5370	0
395	20231221	144000	590765310	5370	5370	5370	5370	165
396	20231221	143900	589879260	5370	5370	5370	5370	0
397	20231221	143800	589879260	5370	5370	5370	5370	0
398	20231221	143700	589879260	5370	5370	5370	5370	264
399	20231221	143600	588461580	5370	5380	5380	5370	110
400	20231221	143500	587870780	5370	5370	5370	5370	100
401	20231221	143400	587333780	5380	5380	5380	5380	125
402	20231221	143300	586661280	5370	5370	5370	5370	163
403	20231221	143200	585785970	5370	5370	5370	5370	0
404	20231221	143100	585785970	5370	5370	5370	5370	0
405	20231221	143000	585785970	5370	5370	5370	5370	164
406	20231221	142900	584905290	5380	5380	5380	5380	1
407	20231221	142800	584899910	5370	5370	5370	5370	164
408	20231221	142700	584019230	5370	5370	5370	5370	0
409	20231221	142600	584019230	5370	5370	5370	5370	164
410	20231221	142500	583138550	5370	5370	5370	5370	0
411	20231221	142400	583138550	5370	5370	5370	5370	3
412	20231221	142300	583122440	5370	5370	5370	5370	164
413	20231221	142200	582241760	5370	5370	5370	5370	100
414	20231221	142100	581704760	5370	5370	5370	5370	164
415	20231221	142000	580824080	5370	5370	5370	5370	0
416	20231221	141900	580824080	5370	5370	5370	5370	0
417	20231221	141800	580824080	5370	5360	5370	5360	203
418	20231221	141700	579734370	5370	5370	5370	5370	0
419	20231221	141600	579734370	5370	5370	5370	5370	164
420	20231221	141500	578853690	5370	5370	5370	5370	164
421	20231221	141400	577973010	5370	5370	5370	5370	0
422	20231221	141300	577973010	5370	5360	5370	5360	227
423	20231221	141200	576754640	5360	5360	5360	5360	0
424	20231221	141100	576754640	5360	5350	5360	5350	175
425	20231221	141000	575816750	5360	5360	5360	5360	0
426	20231221	140900	575816750	5360	5360	5360	5360	0
427	20231221	140800	575816750	5360	5360	5360	5360	0
428	20231221	140700	575816750	5360	5360	5360	5360	164
429	20231221	140600	574937710	5340	5370	5370	5340	360
430	20231221	140500	573014710	5370	5370	5370	5370	546
431	20231221	140400	570082690	5360	5340	5360	5340	333
432	20231221	140300	568301210	5340	5350	5350	5340	4300
433	20231221	140200	545336290	5350	5360	5360	5350	668
434	20231221	140100	541760810	5340	5350	5350	5340	710
435	20231221	140000	537962370	5370	5350	5370	5350	1280
436	20231221	135900	531109570	5350	5360	5360	5350	2180
437	20231221	135800	519444700	5360	5360	5360	5360	270
438	20231221	135700	517997500	5380	5380	5380	5350	6009
439	20231221	135600	485773300	5380	5380	5380	5380	0
440	20231221	135500	485773300	5380	5380	5380	5380	164
441	20231221	135400	484890980	5380	5380	5380	5380	0
442	20231221	135300	484890980	5380	5380	5380	5380	164
443	20231221	135200	484008660	5380	5380	5380	5380	0
444	20231221	135100	484008660	5380	5380	5380	5380	0
445	20231221	135000	484008660	5380	5380	5380	5380	323
446	20231221	134900	482270920	5380	5380	5380	5380	0
447	20231221	134800	482270920	5380	5380	5380	5380	20
448	20231221	134700	482163320	5380	5380	5380	5380	0
449	20231221	134600	482163320	5380	5380	5380	5380	0
450	20231221	134500	482163320	5380	5380	5380	5380	164
451	20231221	134400	481281000	5380	5380	5380	5380	0
452	20231221	134300	481281000	5380	5380	5380	5380	164
453	20231221	134200	480398680	5380	5380	5380	5380	0
454	20231221	134100	480398680	5380	5380	5380	5380	164
455	20231221	134000	479516360	5380	5380	5380	5380	0
456	20231221	133900	479516360	5380	5380	5380	5380	0
457	20231221	133800	479516360	5380	5380	5380	5380	163
458	20231221	133700	478639420	5370	5370	5370	5370	4
459	20231221	133600	478617940	5370	5370	5380	5370	824
460	20231221	133500	474191460	5370	5370	5370	5370	87
461	20231221	133400	473724270	5370	5370	5370	5370	0
462	20231221	133300	473724270	5370	5370	5370	5370	0
463	20231221	133200	473724270	5370	5370	5370	5370	0
464	20231221	133100	473724270	5370	5370	5370	5370	168
465	20231221	133000	472822110	5380	5380	5380	5380	160
466	20231221	132900	471961310	5370	5370	5370	5370	0
467	20231221	132800	471961310	5370	5370	5370	5370	327
468	20231221	132700	470205320	5360	5360	5360	5360	0
469	20231221	132600	470205320	5360	5360	5360	5360	0
470	20231221	132500	470205320	5360	5360	5360	5360	0
471	20231221	132400	470205320	5360	5360	5360	5350	200
472	20231221	132300	469133630	5360	5360	5360	5360	750
473	20231221	132200	465113630	5370	5370	5370	5370	168
474	20231221	132100	464211470	5360	5380	5380	5360	260
475	20231221	132000	462814670	5370	5370	5370	5370	263
476	20231221	131900	461402360	5370	5370	5370	5370	0
477	20231221	131800	461402360	5370	5370	5370	5370	0
478	20231221	131700	461402360	5370	5380	5380	5370	327
479	20231221	131600	459644770	5350	5380	5380	5350	2001
480	20231221	131500	448928820	5370	5370	5370	5370	0
481	20231221	131400	448928820	5370	5370	5370	5370	164
482	20231221	131300	448048140	5360	5360	5360	5360	0
483	20231221	131200	448048140	5360	5360	5360	5360	0
484	20231221	131100	448048140	5360	5360	5360	5360	0
485	20231221	131000	448048140	5360	5360	5360	5360	270
486	20231221	130900	446600940	5360	5370	5370	5360	120
487	20231221	130800	445956740	5370	5370	5370	5370	81
488	20231221	130700	445521770	5380	5380	5380	5380	177
489	20231221	130600	444569510	5380	5390	5390	5380	3960
490	20231221	130500	423245070	5390	5390	5390	5390	264
491	20231221	130400	421822110	5390	5390	5390	5390	200
492	20231221	130300	420744110	5390	5390	5390	5390	164
493	20231221	130200	419860150	5400	5400	5400	5400	156
494	20231221	130100	419017750	5390	5390	5400	5390	400
495	20231221	130000	416859750	5400	5400	5400	5400	0
496	20231221	125900	416859750	5400	5400	5400	5400	0
497	20231221	125800	416859750	5400	5400	5400	5400	128
498	20231221	125700	416168550	5400	5400	5400	5400	0
499	20231221	125600	416168550	5400	5410	5410	5400	413
500	20231221	125500	413936350	5400	5400	5400	5400	3
501	20231221	125400	413920150	5400	5400	5400	5400	164
502	20231221	125300	413034550	5410	5410	5410	5410	0
503	20231221	125200	413034550	5410	5410	5410	5410	0
504	20231221	125100	413034550	5410	5410	5410	5410	46
505	20231221	125000	412785690	5410	5410	5410	5410	0
506	20231221	124900	412785690	5410	5400	5410	5400	328
507	20231221	124800	411012850	5420	5420	5420	5420	0
508	20231221	124700	411012850	5420	5420	5420	5420	0
509	20231221	124600	411012850	5420	5420	5420	5420	0
510	20231221	124500	411012850	5420	5410	5420	5410	51
511	20231221	124400	410736910	5400	5400	5400	5400	164
512	20231221	124300	409851310	5390	5400	5400	5390	2
513	20231221	124200	409840520	5390	5400	5410	5390	694
514	20231221	124100	406088900	5390	5390	5390	5390	0
515	20231221	124000	406088900	5390	5390	5390	5390	0
516	20231221	123900	406088900	5390	5390	5390	5390	466
517	20231221	123800	403577160	5390	5390	5390	5390	0
518	20231221	123700	403577160	5390	5390	5390	5390	164
519	20231221	123600	402693200	5400	5400	5400	5400	1
520	20231221	123500	402687800	5400	5400	5400	5400	36
521	20231221	123400	402493400	5400	5400	5400	5400	89
522	20231221	123300	402012800	5400	5400	5400	5400	75
523	20231221	123200	401607800	5400	5400	5400	5400	0
524	20231221	123100	401607800	5400	5400	5400	5400	118
525	20231221	123000	400970600	5400	5400	5400	5400	259
526	20231221	122900	399572000	5390	5390	5390	5390	0
527	20231221	122800	399572000	5390	5390	5390	5390	500
528	20231221	122700	396877000	5400	5400	5400	5400	0
529	20231221	122600	396877000	5400	5400	5400	5400	71
530	20231221	122500	396493600	5400	5400	5400	5400	93
531	20231221	122400	395991400	5400	5400	5400	5400	130
532	20231221	122300	395289400	5390	5400	5400	5390	44
533	20231221	122200	395051880	5400	5400	5400	5400	1000
534	20231221	122100	389651880	5400	5390	5400	5390	199
535	20231221	122000	388578920	5390	5390	5390	5390	0
536	20231221	121900	388578920	5390	5380	5390	5380	175
537	20231221	121800	387637300	5380	5380	5380	5380	1
538	20231221	121700	387631920	5380	5380	5380	5380	0
539	20231221	121600	387631920	5380	5380	5380	5380	168
540	20231221	121500	386728080	5390	5390	5390	5390	0
541	20231221	121400	386728080	5390	5380	5390	5380	166
542	20231221	121300	385834980	5390	5390	5390	5390	40
543	20231221	121200	385619380	5390	5390	5390	5390	0
544	20231221	121100	385619380	5390	5380	5390	5380	220
545	20231221	121000	384435220	5380	5380	5380	5380	0
546	20231221	120900	384435220	5380	5380	5380	5380	164
547	20231221	120800	383552900	5390	5390	5390	5390	0
548	20231221	120700	383552900	5390	5390	5390	5390	20
549	20231221	120600	383445100	5390	5390	5390	5390	41
550	20231221	120500	383224110	5390	5390	5390	5390	0
551	20231221	120400	383224110	5390	5390	5390	5390	164
552	20231221	120300	382340150	5390	5390	5390	5390	164
553	20231221	120200	381456190	5380	5380	5380	5380	0
554	20231221	120100	381456190	5380	5380	5380	5380	328
555	20231221	120000	379691550	5370	5370	5370	5370	0
556	20231221	115900	379691550	5370	5370	5370	5370	0
557	20231221	115800	379691550	5370	5370	5370	5370	0
558	20231221	115700	379691550	5370	5380	5380	5370	174
559	20231221	115600	378757160	5380	5380	5380	5380	199
560	20231221	115500	377686540	5370	5370	5370	5370	0
561	20231221	115400	377686540	5370	5370	5370	5370	0
562	20231221	115300	377686540	5370	5370	5370	5370	328
563	20231221	115200	375925180	5360	5360	5360	5360	0
564	20231221	115100	375925180	5360	5360	5360	5360	300
565	20231221	115000	374317180	5360	5360	5360	5360	700
566	20231221	114900	370565180	5360	5370	5370	5360	657
567	20231221	114800	367042160	5370	5370	5370	5370	162
568	20231221	114700	366172220	5380	5390	5390	5380	19
569	20231221	114600	366069990	5350	5350	5350	5350	0
570	20231221	114500	366069990	5350	5350	5350	5350	0
571	20231221	114400	366069990	5350	5350	5350	5350	10662
572	20231221	114300	309028290	5350	5350	5350	5350	11501
573	20231221	114200	247497940	5350	5400	5400	5350	2043
574	20231221	114100	236560070	5400	5400	5400	5400	164
575	20231221	114000	235674470	5400	5400	5400	5400	0
576	20231221	113900	235674470	5400	5400	5400	5400	0
577	20231221	113800	235674470	5400	5400	5400	5400	9
578	20231221	113700	235625870	5420	5420	5420	5420	4
579	20231221	113600	235604190	5390	5380	5390	5370	682
580	20231221	113500	231935080	5360	5420	5420	5330	7262
581	20231221	113400	192853130	5450	5450	5450	5450	0
582	20231221	113300	192853130	5450	5430	5450	5430	366
583	20231221	113200	190864970	5440	5440	5440	5440	0
584	20231221	113100	190864970	5440	5420	5440	5420	19
585	20231221	113000	190761970	5420	5420	5420	5420	0
586	20231221	112900	190761970	5420	5420	5420	5420	0
587	20231221	112800	190761970	5420	5420	5420	5420	0
588	20231221	112700	190761970	5420	5420	5420	5420	254
589	20231221	112600	189385290	5420	5420	5420	5420	1
590	20231221	112500	189379870	5430	5430	5430	5430	100
591	20231221	112400	188836870	5430	5430	5430	5430	140
592	20231221	112300	188076670	5440	5440	5440	5440	0
593	20231221	112200	188076670	5440	5440	5440	5440	3
594	20231221	112100	188060350	5440	5440	5440	5440	0
595	20231221	112000	188060350	5440	5440	5440	5440	197
596	20231221	111900	186988670	5430	5440	5440	5430	168
597	20231221	111800	186076380	5430	5430	5430	5430	12
598	20231221	111700	186011220	5430	5430	5430	5430	200
599	20231221	111600	184925220	5420	5420	5420	5420	0
600	20231221	111500	184925220	5420	5410	5420	5410	199
601	20231221	111400	183848380	5410	5410	5410	5410	0
602	20231221	111300	183848380	5410	5420	5420	5410	2011
603	20231221	111200	172968770	5420	5420	5420	5420	684
604	20231221	111100	169261490	5420	5420	5420	5420	2
605	20231221	111000	169250650	5430	5430	5430	5420	208
606	20231221	110900	168122850	5430	5430	5430	5430	0
607	20231221	110800	168122850	5430	5420	5430	5420	164
608	20231221	110700	167233960	5420	5420	5420	5420	0
609	20231221	110600	167233960	5420	5420	5420	5420	2923
610	20231221	110500	151391300	5420	5430	5430	5420	319
611	20231221	110400	149659770	5430	5430	5430	5430	46
612	20231221	110300	149409990	5440	5440	5440	5440	0
613	20231221	110200	149409990	5440	5440	5440	5440	101
614	20231221	110100	148860550	5440	5440	5440	5440	20
615	20231221	110000	148751750	5450	5460	5460	5450	21
616	20231221	105900	148637290	5420	5430	5430	5420	1047
617	20231221	105800	142962530	5430	5460	5460	5430	2144
618	20231221	105700	131286630	5460	5460	5460	5460	322
619	20231221	105600	129528510	5470	5470	5470	5470	0
620	20231221	105500	129528510	5470	5470	5470	5470	730
621	20231221	105400	125535410	5480	5480	5480	5480	1702
622	20231221	105300	116208450	5490	5490	5490	5490	910
623	20231221	105200	111212550	5490	5490	5490	5490	0
624	20231221	105100	111212550	5490	5490	5490	5490	0
625	20231221	105000	111212550	5490	5480	5490	5480	21
626	20231221	104900	111097460	5500	5500	5500	5500	20
627	20231221	104800	110987460	5500	5500	5500	5500	0
628	20231221	104700	110987460	5500	5500	5500	5500	2
629	20231221	104600	110976460	5500	5500	5500	5500	0
630	20231221	104500	110976460	5500	5500	5500	5500	0
631	20231221	104400	110976460	5500	5500	5500	5500	0
632	20231221	104300	110976460	5500	5500	5500	5500	0
633	20231221	104200	110976460	5500	5500	5500	5500	0
634	20231221	104100	110976460	5500	5490	5500	5490	909
635	20231221	104000	105977290	5490	5490	5490	5490	1
636	20231221	103900	105971800	5480	5480	5480	5480	160
637	20231221	103800	105095000	5480	5480	5480	5480	70
638	20231221	103700	104711400	5500	5500	5500	5500	0
639	20231221	103600	104711400	5500	5500	5500	5500	0
640	20231221	103500	104711400	5500	5490	5500	5490	21
641	20231221	103400	104596090	5500	5500	5500	5500	0
642	20231221	103300	104596090	5500	5500	5500	5500	10
643	20231221	103200	104541090	5500	5500	5500	5500	0
644	20231221	103100	104541090	5500	5500	5500	5500	0
645	20231221	103000	104541090	5500	5500	5500	5500	3
646	20231221	102900	104524590	5500	5500	5500	5500	353
647	20231221	102800	102583090	5510	5510	5510	5510	0
648	20231221	102700	102583090	5510	5510	5510	5510	0
649	20231221	102600	102583090	5510	5510	5510	5510	12
650	20231221	102500	102516970	5490	5490	5490	5490	0
651	20231221	102400	102516970	5490	5490	5490	5490	400
652	20231221	102300	100320970	5490	5490	5490	5490	190
653	20231221	102200	99277870	5490	5490	5490	5490	0
654	20231221	102100	99277870	5490	5490	5490	5490	0
655	20231221	102000	99277870	5490	5490	5490	5490	0
656	20231221	101900	99277870	5490	5490	5490	5490	0
657	20231221	101800	99277870	5490	5490	5490	5490	21
658	20231221	101700	99162580	5490	5490	5490	5490	0
659	20231221	101600	99162580	5490	5490	5490	5490	1
660	20231221	101500	99157090	5490	5490	5490	5490	0
661	20231221	101400	99157090	5490	5490	5490	5490	0
662	20231221	101300	99157090	5490	5490	5490	5490	1
663	20231221	101200	99151600	5490	5500	5540	5490	195
664	20231221	101100	98080820	5500	5490	5500	5490	202
665	20231221	101000	96971830	5480	5480	5480	5480	200
666	20231221	100900	95875830	5470	5470	5470	5470	0
667	20231221	100800	95875830	5470	5470	5470	5470	0
668	20231221	100700	95875830	5470	5470	5470	5470	0
669	20231221	100600	95875830	5470	5470	5470	5470	0
670	20231221	100500	95875830	5470	5480	5480	5470	1603
671	20231221	100400	87096770	5480	5480	5480	5480	0
672	20231221	100300	87096770	5480	5490	5490	5480	568
673	20231221	100200	83983380	5490	5490	5490	5490	0
674	20231221	100100	83983380	5490	5490	5490	5490	0
675	20231221	100000	83983380	5490	5490	5490	5490	12
676	20231221	095900	83917500	5490	5490	5490	5490	23
677	20231221	095800	83791230	5490	5490	5490	5490	61
678	20231221	095700	83456340	5500	5500	5500	5500	190
679	20231221	095600	82411340	5530	5500	5530	5500	51
680	20231221	095500	82129720	5510	5500	5510	5500	109
681	20231221	095400	81529220	5500	5490	5500	5490	135
682	20231221	095300	80787070	5490	5490	5490	5490	21
683	20231221	095200	80671780	5490	5500	5500	5490	226
684	20231221	095100	79430740	5500	5500	5500	5500	0
685	20231221	095000	79430740	5500	5500	5500	5500	326
686	20231221	094900	77637740	5500	5500	5500	5500	18
687	20231221	094800	77538740	5530	5520	5530	5510	1031
688	20231221	094700	71854910	5530	5530	5530	5530	2
689	20231221	094600	71843850	5510	5510	5510	5510	17
690	20231221	094500	71750180	5550	5550	5550	5550	0
691	20231221	094400	71750180	5550	5550	5550	5550	6
692	20231221	094300	71716880	5570	5510	5570	5510	983
693	20231221	094200	66255450	5510	5520	5560	5510	1071
694	20231221	094100	60313270	5500	5500	5500	5500	0
695	20231221	094000	60313270	5500	5520	5520	5500	232
696	20231221	093900	59036610	5520	5520	5520	5520	0
697	20231221	093800	59036610	5520	5520	5520	5520	0
698	20231221	093700	59036610	5520	5530	5530	5520	11
699	20231221	093600	58975830	5520	5520	5520	5520	0
700	20231221	093500	58975830	5520	5520	5520	5520	0
701	20231221	093400	58975830	5520	5520	5520	5520	120
702	20231221	093300	58313430	5530	5530	5530	5530	0
703	20231221	093200	58313430	5530	5540	5540	5530	620
704	20231221	093100	54881620	5550	5550	5550	5550	300
705	20231221	093000	53216620	5560	5550	5560	5550	1576
706	20231221	092900	44467400	5550	5540	5550	5540	521
707	20231221	092800	41579160	5530	5540	5540	5530	3
708	20231221	092700	41562550	5520	5520	5520	5520	0
709	20231221	092600	41562550	5520	5520	5520	5520	100
710	20231221	092500	41010550	5530	5500	5530	5500	1779
711	20231221	092400	31182220	5500	5500	5500	5500	689
712	20231221	092300	27392720	5490	5480	5490	5480	419
713	20231221	092200	25095410	5480	5490	5490	5480	101
714	20231221	092100	24541920	5490	5490	5490	5490	305
715	20231221	092000	22867470	5500	5500	5500	5500	1
716	20231221	091900	22861970	5500	5500	5500	5500	2
717	20231221	091800	22850970	5490	5490	5490	5490	0
718	20231221	091700	22850970	5490	5490	5490	5490	0
719	20231221	091600	22850970	5490	5490	5490	5490	0
720	20231221	091500	22850970	5490	5490	5490	5490	198
721	20231221	091400	21763950	5480	5480	5480	5480	0
722	20231221	091300	21763950	5480	5480	5480	5480	1
723	20231221	091200	21758470	5470	5470	5470	5470	0
724	20231221	091100	21758470	5470	5470	5470	5470	100
725	20231221	091000	21211470	5480	5480	5480	5480	656
726	20231221	090900	17616590	5480	5480	5480	5480	1
727	20231221	090800	17611110	5480	5480	5480	5480	257
728	20231221	090700	16202750	5480	5480	5480	5480	4
729	20231221	090600	16180830	5480	5480	5480	5480	39
730	20231221	090500	15967110	5480	5480	5480	5480	10
731	20231221	090400	15912310	5480	5480	5480	5480	184
732	20231221	090300	14903990	5450	5450	5450	5450	0
733	20231221	090200	14903990	5450	5450	5450	5450	200
734	20231221	090100	13813990	5450	5490	5490	5450	2272
735	20231221	090000	1408000	5500	5500	5500	5500	256