KissMeData/229000/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204100	579896030	5290	5290	5290	5290	2118
3	20231214	204000	579896030	5290	5290	5290	5290	0
4	20231214	203900	579896030	5290	5290	5290	5290	0
5	20231214	203800	579896030	5290	5290	5290	5290	0
6	20231214	203700	579896030	5290	5290	5290	5290	0
7	20231214	203600	579896030	5290	5290	5290	5290	0
8	20231214	203500	579896030	5290	5290	5290	5290	0
9	20231214	203400	579896030	5290	5290	5290	5290	0
10	20231214	203300	579896030	5290	5290	5290	5290	0
11	20231214	203200	579896030	5290	5290	5290	5290	0
12	20231214	203100	579896030	5290	5290	5290	5290	0
13	20231214	203000	579896030	5290	5290	5290	5290	0
14	20231214	202900	579896030	5290	5290	5290	5290	0
15	20231214	202800	579896030	5290	5290	5290	5290	0
16	20231214	202700	579896030	5290	5290	5290	5290	0
17	20231214	202600	579896030	5290	5290	5290	5290	0
18	20231214	202500	579896030	5290	5290	5290	5290	0
19	20231214	202400	579896030	5290	5290	5290	5290	0
20	20231214	202300	579896030	5290	5290	5290	5290	0
21	20231214	202200	579896030	5290	5290	5290	5290	0
22	20231214	202100	579896030	5290	5290	5290	5290	0
23	20231214	202000	579896030	5290	5290	5290	5290	0
24	20231214	201900	579896030	5290	5290	5290	5290	0
25	20231214	201800	579896030	5290	5290	5290	5290	0
26	20231214	201700	579896030	5290	5290	5290	5290	0
27	20231214	201600	579896030	5290	5290	5290	5290	0
28	20231214	201500	579896030	5290	5290	5290	5290	0
29	20231214	201400	579896030	5290	5290	5290	5290	0
30	20231214	201300	579896030	5290	5290	5290	5290	0
31	20231214	201200	579896030	5290	5290	5290	5290	0
32	20231214	201100	579896030	5290	5290	5290	5290	2118
33	20231214	201000	579896030	5290	5290	5290	5290	0
34	20231214	200900	579896030	5290	5290	5290	5290	0
35	20231214	200800	579896030	5290	5290	5290	5290	0
36	20231214	200700	579896030	5290	5290	5290	5290	0
37	20231214	200600	579896030	5290	5290	5290	5290	0
38	20231214	200500	579896030	5290	5290	5290	5290	0
39	20231214	200400	579896030	5290	5290	5290	5290	0
40	20231214	200300	579896030	5290	5290	5290	5290	0
41	20231214	200200	579896030	5290	5290	5290	5290	0
42	20231214	200100	579896030	5290	5290	5290	5290	0
43	20231214	200000	579896030	5290	5290	5290	5290	0
44	20231214	195900	579896030	5290	5290	5290	5290	0
45	20231214	195800	579896030	5290	5290	5290	5290	0
46	20231214	195700	579896030	5290	5290	5290	5290	0
47	20231214	195600	579896030	5290	5290	5290	5290	0
48	20231214	195500	579896030	5290	5290	5290	5290	0
49	20231214	195400	579896030	5290	5290	5290	5290	0
50	20231214	195300	579896030	5290	5290	5290	5290	0
51	20231214	195200	579896030	5290	5290	5290	5290	0
52	20231214	195100	579896030	5290	5290	5290	5290	0
53	20231214	195000	579896030	5290	5290	5290	5290	0
54	20231214	194900	579896030	5290	5290	5290	5290	0
55	20231214	194800	579896030	5290	5290	5290	5290	0
56	20231214	194700	579896030	5290	5290	5290	5290	0
57	20231214	194600	579896030	5290	5290	5290	5290	0
58	20231214	194500	579896030	5290	5290	5290	5290	0
59	20231214	194400	579896030	5290	5290	5290	5290	0
60	20231214	194300	579896030	5290	5290	5290	5290	0
61	20231214	194200	579896030	5290	5290	5290	5290	0
62	20231214	194100	579896030	5290	5290	5290	5290	2118
63	20231214	194000	579896030	5290	5290	5290	5290	0
64	20231214	193900	579896030	5290	5290	5290	5290	0
65	20231214	193800	579896030	5290	5290	5290	5290	0
66	20231214	193700	579896030	5290	5290	5290	5290	0
67	20231214	193600	579896030	5290	5290	5290	5290	0
68	20231214	193500	579896030	5290	5290	5290	5290	0
69	20231214	193400	579896030	5290	5290	5290	5290	0
70	20231214	193300	579896030	5290	5290	5290	5290	0
71	20231214	193200	579896030	5290	5290	5290	5290	0
72	20231214	193100	579896030	5290	5290	5290	5290	0
73	20231214	193000	579896030	5290	5290	5290	5290	0
74	20231214	192900	579896030	5290	5290	5290	5290	0
75	20231214	192800	579896030	5290	5290	5290	5290	0
76	20231214	192700	579896030	5290	5290	5290	5290	0
77	20231214	192600	579896030	5290	5290	5290	5290	0
78	20231214	192500	579896030	5290	5290	5290	5290	0
79	20231214	192400	579896030	5290	5290	5290	5290	0
80	20231214	192300	579896030	5290	5290	5290	5290	0
81	20231214	192200	579896030	5290	5290	5290	5290	0
82	20231214	192100	579896030	5290	5290	5290	5290	0
83	20231214	192000	579896030	5290	5290	5290	5290	0
84	20231214	191900	579896030	5290	5290	5290	5290	0
85	20231214	191800	579896030	5290	5290	5290	5290	0
86	20231214	191700	579896030	5290	5290	5290	5290	0
87	20231214	191600	579896030	5290	5290	5290	5290	0
88	20231214	191500	579896030	5290	5290	5290	5290	0
89	20231214	191400	579896030	5290	5290	5290	5290	0
90	20231214	191300	579896030	5290	5290	5290	5290	0
91	20231214	191200	579896030	5290	5290	5290	5290	0
92	20231214	191100	579896030	5290	5290	5290	5290	2118
93	20231214	191000	579896030	5290	5290	5290	5290	0
94	20231214	190900	579896030	5290	5290	5290	5290	0
95	20231214	190800	579896030	5290	5290	5290	5290	0
96	20231214	190700	579896030	5290	5290	5290	5290	0
97	20231214	190600	579896030	5290	5290	5290	5290	0
98	20231214	190500	579896030	5290	5290	5290	5290	0
99	20231214	190400	579896030	5290	5290	5290	5290	0
100	20231214	190300	579896030	5290	5290	5290	5290	0
101	20231214	190200	579896030	5290	5290	5290	5290	0
102	20231214	190100	579896030	5290	5290	5290	5290	0
103	20231214	190000	579896030	5290	5290	5290	5290	0
104	20231214	185900	579896030	5290	5290	5290	5290	0
105	20231214	185800	579896030	5290	5290	5290	5290	0
106	20231214	185700	579896030	5290	5290	5290	5290	0
107	20231214	185600	579896030	5290	5290	5290	5290	0
108	20231214	185500	579896030	5290	5290	5290	5290	0
109	20231214	185400	579896030	5290	5290	5290	5290	0
110	20231214	185300	579896030	5290	5290	5290	5290	0
111	20231214	185200	579896030	5290	5290	5290	5290	0
112	20231214	185100	579896030	5290	5290	5290	5290	0
113	20231214	185000	579896030	5290	5290	5290	5290	0
114	20231214	184900	579896030	5290	5290	5290	5290	0
115	20231214	184800	579896030	5290	5290	5290	5290	0
116	20231214	184700	579896030	5290	5290	5290	5290	0
117	20231214	184600	579896030	5290	5290	5290	5290	0
118	20231214	184500	579896030	5290	5290	5290	5290	0
119	20231214	184400	579896030	5290	5290	5290	5290	0
120	20231214	184300	579896030	5290	5290	5290	5290	0
121	20231214	184200	579896030	5290	5290	5290	5290	0
122	20231214	184100	579896030	5290	5290	5290	5290	2118
123	20231214	184000	579896030	5290	5290	5290	5290	0
124	20231214	183900	579896030	5290	5290	5290	5290	0
125	20231214	183800	579896030	5290	5290	5290	5290	0
126	20231214	183700	579896030	5290	5290	5290	5290	0
127	20231214	183600	579896030	5290	5290	5290	5290	0
128	20231214	183500	579896030	5290	5290	5290	5290	0
129	20231214	183400	579896030	5290	5290	5290	5290	0
130	20231214	183300	579896030	5290	5290	5290	5290	0
131	20231214	183200	579896030	5290	5290	5290	5290	0
132	20231214	183100	579896030	5290	5290	5290	5290	0
133	20231214	183000	579896030	5290	5290	5290	5290	0
134	20231214	182900	579896030	5290	5290	5290	5290	0
135	20231214	182800	579896030	5290	5290	5290	5290	0
136	20231214	182700	579896030	5290	5290	5290	5290	0
137	20231214	182600	579896030	5290	5290	5290	5290	0
138	20231214	182500	579896030	5290	5290	5290	5290	0
139	20231214	182400	579896030	5290	5290	5290	5290	0
140	20231214	182300	579896030	5290	5290	5290	5290	0
141	20231214	182200	579896030	5290	5290	5290	5290	0
142	20231214	182100	579896030	5290	5290	5290	5290	0
143	20231214	182000	579896030	5290	5290	5290	5290	0
144	20231214	181900	579896030	5290	5290	5290	5290	0
145	20231214	181800	579896030	5290	5290	5290	5290	0
146	20231214	181700	579896030	5290	5290	5290	5290	0
147	20231214	181600	579896030	5290	5290	5290	5290	0
148	20231214	181500	579896030	5290	5290	5290	5290	0
149	20231214	181400	579896030	5290	5290	5290	5290	0
150	20231214	181300	579896030	5290	5290	5290	5290	0
151	20231214	181200	579896030	5290	5290	5290	5290	0
152	20231214	181100	579896030	5290	5290	5290	5290	2118
153	20231214	181000	579896030	5290	5290	5290	5290	0
154	20231214	180900	579896030	5290	5290	5290	5290	0
155	20231214	180800	579896030	5290	5290	5290	5290	0
156	20231214	180700	579896030	5290	5290	5290	5290	0
157	20231214	180600	579896030	5290	5290	5290	5290	0
158	20231214	180500	579896030	5290	5290	5290	5290	0
159	20231214	180400	579896030	5290	5290	5290	5290	0
160	20231214	180300	579896030	5290	5290	5290	5290	0
161	20231214	180200	579896030	5290	5290	5290	5290	0
162	20231214	180100	579896030	5290	5290	5290	5290	0
163	20231214	180000	579896030	5290	5290	5290	5290	0
164	20231214	175900	579896030	5290	5290	5290	5290	0
165	20231214	175800	579896030	5290	5290	5290	5290	0
166	20231214	175700	579896030	5290	5290	5290	5290	0
167	20231214	175600	579896030	5290	5290	5290	5290	0
168	20231214	175500	579896030	5290	5290	5290	5290	0
169	20231214	175400	579896030	5290	5290	5290	5290	0
170	20231214	175300	579896030	5290	5290	5290	5290	0
171	20231214	175200	579896030	5290	5290	5290	5290	0
172	20231214	175100	579896030	5290	5290	5290	5290	0
173	20231214	175000	579896030	5290	5290	5290	5290	0
174	20231214	174900	579896030	5290	5290	5290	5290	0
175	20231214	174800	579896030	5290	5290	5290	5290	0
176	20231214	174700	579896030	5290	5290	5290	5290	0
177	20231214	174600	579896030	5290	5290	5290	5290	0
178	20231214	174500	579896030	5290	5290	5290	5290	0
179	20231214	174400	579896030	5290	5290	5290	5290	0
180	20231214	174300	579896030	5290	5290	5290	5290	0
181	20231214	174200	579896030	5290	5290	5290	5290	0
182	20231214	174100	579896030	5290	5290	5290	5290	2118
183	20231214	174000	579896030	5290	5290	5290	5290	0
184	20231214	173900	579896030	5290	5290	5290	5290	0
185	20231214	173800	579896030	5290	5290	5290	5290	0
186	20231214	173700	579896030	5290	5290	5290	5290	0
187	20231214	173600	579896030	5290	5290	5290	5290	0
188	20231214	173500	579896030	5290	5290	5290	5290	0
189	20231214	173400	579896030	5290	5290	5290	5290	0
190	20231214	173300	579896030	5290	5290	5290	5290	0
191	20231214	173200	579896030	5290	5290	5290	5290	0
192	20231214	173100	579896030	5290	5290	5290	5290	0
193	20231214	173000	579896030	5290	5290	5290	5290	0
194	20231214	172900	579896030	5290	5290	5290	5290	0
195	20231214	172800	579896030	5290	5290	5290	5290	0
196	20231214	172700	579896030	5290	5290	5290	5290	0
197	20231214	172600	579896030	5290	5290	5290	5290	0
198	20231214	172500	579896030	5290	5290	5290	5290	0
199	20231214	172400	579896030	5290	5290	5290	5290	0
200	20231214	172300	579896030	5290	5290	5290	5290	0
201	20231214	172200	579896030	5290	5290	5290	5290	0
202	20231214	172100	579896030	5290	5290	5290	5290	0
203	20231214	172000	579896030	5290	5290	5290	5290	0
204	20231214	171900	579896030	5290	5290	5290	5290	0
205	20231214	171800	579896030	5290	5290	5290	5290	0
206	20231214	171700	579896030	5290	5290	5290	5290	0
207	20231214	171600	579896030	5290	5290	5290	5290	0
208	20231214	171500	579896030	5290	5290	5290	5290	0
209	20231214	171400	579896030	5290	5290	5290	5290	0
210	20231214	171300	579896030	5290	5290	5290	5290	0
211	20231214	171200	579896030	5290	5290	5290	5290	0
212	20231214	171100	579896030	5290	5290	5290	5290	2118
213	20231214	171000	579896030	5290	5290	5290	5290	0
214	20231214	170900	579896030	5290	5290	5290	5290	0
215	20231214	170800	579896030	5290	5290	5290	5290	0
216	20231214	170700	579896030	5290	5290	5290	5290	0
217	20231214	170600	579896030	5290	5290	5290	5290	0
218	20231214	170500	579896030	5290	5290	5290	5290	0
219	20231214	170400	579896030	5290	5290	5290	5290	0
220	20231214	170300	579896030	5290	5290	5290	5290	0
221	20231214	170200	579896030	5290	5290	5290	5290	0
222	20231214	170100	579896030	5290	5290	5290	5290	0
223	20231214	170000	579896030	5290	5290	5290	5290	0
224	20231214	165900	579896030	5290	5290	5290	5290	0
225	20231214	165800	579896030	5290	5290	5290	5290	0
226	20231214	165700	579896030	5290	5290	5290	5290	0
227	20231214	165600	579896030	5290	5290	5290	5290	0
228	20231214	165500	579896030	5290	5290	5290	5290	0
229	20231214	165400	579896030	5290	5290	5290	5290	0
230	20231214	165300	579896030	5290	5290	5290	5290	0
231	20231214	165200	579896030	5290	5290	5290	5290	0
232	20231214	165100	579896030	5290	5290	5290	5290	0
233	20231214	165000	579896030	5290	5290	5290	5290	0
234	20231214	164900	579896030	5290	5290	5290	5290	0
235	20231214	164800	579896030	5290	5290	5290	5290	0
236	20231214	164700	579896030	5290	5290	5290	5290	0
237	20231214	164600	579896030	5290	5290	5290	5290	0
238	20231214	164500	579896030	5290	5290	5290	5290	0
239	20231214	164400	579896030	5290	5290	5290	5290	0
240	20231214	164300	579896030	5290	5290	5290	5290	0
241	20231214	164200	579896030	5290	5290	5290	5290	0
242	20231214	164100	579896030	5290	5290	5290	5290	2118
243	20231214	164000	579896030	5290	5290	5290	5290	0
244	20231214	163900	579896030	5290	5290	5290	5290	0
245	20231214	163800	579896030	5290	5290	5290	5290	0
246	20231214	163700	579896030	5290	5290	5290	5290	0
247	20231214	163600	579896030	5290	5290	5290	5290	0
248	20231214	163500	579896030	5290	5290	5290	5290	0
249	20231214	163400	579896030	5290	5290	5290	5290	0
250	20231214	163300	579896030	5290	5290	5290	5290	0
251	20231214	163200	579896030	5290	5290	5290	5290	0
252	20231214	163100	579896030	5290	5290	5290	5290	0
253	20231214	163000	579896030	5290	5290	5290	5290	0
254	20231214	162900	579896030	5290	5290	5290	5290	0
255	20231214	162800	579896030	5290	5290	5290	5290	0
256	20231214	162700	579896030	5290	5290	5290	5290	0
257	20231214	162600	579896030	5290	5290	5290	5290	0
258	20231214	162500	579896030	5290	5290	5290	5290	0
259	20231214	162400	579896030	5290	5290	5290	5290	0
260	20231214	162300	579896030	5290	5290	5290	5290	0
261	20231214	162200	579896030	5290	5290	5290	5290	0
262	20231214	162100	579896030	5290	5290	5290	5290	0
263	20231214	162000	579896030	5290	5290	5290	5290	0
264	20231214	161900	579896030	5290	5290	5290	5290	0
265	20231214	161800	579896030	5290	5290	5290	5290	0
266	20231214	161700	579896030	5290	5290	5290	5290	0
267	20231214	161600	579896030	5290	5290	5290	5290	0
268	20231214	161500	579896030	5290	5290	5290	5290	0
269	20231214	161400	579896030	5290	5290	5290	5290	0
270	20231214	161300	579896030	5290	5290	5290	5290	0
271	20231214	161200	579896030	5290	5290	5290	5290	0
272	20231214	161100	579896030	5290	5290	5290	5290	2118
273	20231214	161000	579896030	5290	5290	5290	5290	0
274	20231214	160900	579896030	5290	5290	5290	5290	0
275	20231214	160800	579896030	5290	5290	5290	5290	0
276	20231214	160700	579896030	5290	5290	5290	5290	0
277	20231214	160600	579896030	5290	5290	5290	5290	0
278	20231214	160500	579896030	5290	5290	5290	5290	0
279	20231214	160400	579896030	5290	5290	5290	5290	0
280	20231214	160300	579896030	5290	5290	5290	5290	0
281	20231214	160200	579896030	5290	5290	5290	5290	0
282	20231214	160100	579896030	5290	5290	5290	5290	0
283	20231214	160000	579896030	5290	5290	5290	5290	0
284	20231214	155900	579896030	5290	5290	5290	5290	0
285	20231214	155800	579896030	5290	5290	5290	5290	0
286	20231214	155700	579896030	5290	5290	5290	5290	0
287	20231214	155600	579896030	5290	5290	5290	5290	0
288	20231214	155500	579896030	5290	5290	5290	5290	0
289	20231214	155400	579896030	5290	5290	5290	5290	0
290	20231214	155300	579896030	5290	5290	5290	5290	0
291	20231214	155200	579896030	5290	5290	5290	5290	0
292	20231214	155100	579896030	5290	5290	5290	5290	0
293	20231214	155000	579896030	5290	5290	5290	5290	0
294	20231214	154900	579896030	5290	5290	5290	5290	0
295	20231214	154800	579896030	5290	5290	5290	5290	0
296	20231214	154700	579896030	5290	5290	5290	5290	0
297	20231214	154600	579896030	5290	5290	5290	5290	0
298	20231214	154500	579896030	5290	5290	5290	5290	0
299	20231214	154400	579896030	5290	5290	5290	5290	0
300	20231214	154300	579896030	5290	5290	5290	5290	0
301	20231214	154200	579896030	5290	5290	5290	5290	0
302	20231214	154100	579896030	5290	5290	5290	5290	2118
303	20231214	154000	579896030	5290	5290	5290	5290	0
304	20231214	153900	579896030	5290	5290	5290	5290	0
305	20231214	153800	579896030	5290	5290	5290	5290	0
306	20231214	153700	579896030	5290	5290	5290	5290	0
307	20231214	153600	579896030	5290	5290	5290	5290	0
308	20231214	153500	579896030	5290	5290	5290	5290	0
309	20231214	153400	579896030	5290	5290	5290	5290	0
310	20231214	153300	579896030	5290	5290	5290	5290	0
311	20231214	153200	579896030	5290	5290	5290	5290	0
312	20231214	153100	579896030	5290	5290	5290	5290	0
313	20231214	153000	579896030	5290	5290	5290	5290	2118
314	20231214	152900	568691810	5330	5330	5330	5330	0
315	20231214	152800	568691810	5330	5330	5330	5330	0
316	20231214	152700	568691810	5330	5330	5330	5330	0
317	20231214	152600	568691810	5330	5330	5330	5330	0
318	20231214	152500	568691810	5330	5330	5330	5330	0
319	20231214	152400	568691810	5330	5330	5330	5330	0
320	20231214	152300	568691810	5330	5330	5330	5330	0
321	20231214	152200	568691810	5330	5330	5330	5330	0
322	20231214	152100	568691810	5330	5330	5330	5330	0
323	20231214	152000	568691810	5330	5330	5330	5330	0
324	20231214	151900	568691810	5330	5330	5330	5330	1
325	20231214	151800	568686480	5290	5290	5290	5290	66
326	20231214	151700	568337340	5290	5330	5330	5290	129
327	20231214	151600	567650810	5330	5290	5330	5290	12
328	20231214	151500	567586930	5290	5290	5290	5290	100
329	20231214	151400	567057930	5290	5290	5290	5290	0
330	20231214	151300	567057930	5290	5290	5290	5290	0
331	20231214	151200	567057930	5290	5290	5290	5290	10
332	20231214	151100	567005030	5290	5290	5300	5290	61
333	20231214	151000	566682040	5290	5290	5290	5290	510
334	20231214	150900	563984140	5290	5300	5300	5290	259
335	20231214	150800	562611500	5300	5300	5300	5300	95
336	20231214	150700	562108000	5310	5310	5310	5310	2
337	20231214	150600	562097380	5320	5300	5320	5290	1343
338	20231214	150500	554983220	5300	5300	5300	5300	0
339	20231214	150400	554983220	5300	5310	5310	5300	232
340	20231214	150300	553753490	5310	5310	5310	5310	200
341	20231214	150200	552691490	5310	5310	5310	5310	0
342	20231214	150100	552691490	5310	5310	5310	5310	0
343	20231214	150000	552691490	5310	5310	5310	5310	1
344	20231214	145900	552686180	5310	5310	5310	5310	70
345	20231214	145800	552314480	5300	5300	5300	5300	0
346	20231214	145700	552314480	5300	5300	5300	5300	41
347	20231214	145600	552097180	5350	5340	5350	5340	500
348	20231214	145500	549424260	5330	5320	5330	5320	630
349	20231214	145400	546068030	5320	5320	5320	5320	0
350	20231214	145300	546068030	5320	5320	5320	5320	1
351	20231214	145200	546062710	5300	5300	5300	5300	0
352	20231214	145100	546062710	5300	5300	5300	5300	0
353	20231214	145000	546062710	5300	5300	5300	5300	0
354	20231214	144900	546062710	5300	5300	5300	5300	0
355	20231214	144800	546062710	5300	5300	5300	5300	108
356	20231214	144700	545490310	5320	5320	5320	5320	0
357	20231214	144600	545490310	5320	5320	5320	5320	0
358	20231214	144500	545490310	5320	5300	5320	5290	501
359	20231214	144400	542835030	5300	5300	5300	5300	0
360	20231214	144300	542835030	5300	5300	5300	5300	0
361	20231214	144200	542835030	5300	5300	5300	5300	2
362	20231214	144100	542824430	5300	5300	5300	5300	1
363	20231214	144000	542819130	5300	5300	5300	5300	100
364	20231214	143900	542289130	5300	5310	5310	5300	30
365	20231214	143800	542129910	5310	5310	5310	5310	119
366	20231214	143700	541498020	5330	5330	5330	5330	60
367	20231214	143600	541178220	5320	5320	5320	5320	100
368	20231214	143500	540646220	5330	5330	5330	5330	2
369	20231214	143400	540635560	5330	5330	5330	5330	528
370	20231214	143300	537821320	5350	5350	5350	5350	6
371	20231214	143200	537789220	5350	5330	5350	5300	1700
372	20231214	143100	528770840	5360	5360	5360	5360	0
373	20231214	143000	528770840	5360	5360	5360	5360	0
374	20231214	142900	528770840	5360	5360	5360	5360	1
375	20231214	142800	528765480	5360	5360	5360	5360	0
376	20231214	142700	528765480	5360	5360	5360	5360	0
377	20231214	142600	528765480	5360	5360	5360	5360	0
378	20231214	142500	528765480	5360	5340	5360	5320	22
379	20231214	142400	528648000	5360	5350	5360	5340	1085
380	20231214	142300	522834140	5360	5360	5360	5360	0
381	20231214	142200	522834140	5360	5340	5360	5340	730
382	20231214	142100	518935920	5360	5360	5360	5360	0
383	20231214	142000	518935920	5360	5360	5360	5360	0
384	20231214	141900	518935920	5360	5340	5360	5340	350
385	20231214	141800	517064920	5360	5350	5360	5350	279
386	20231214	141700	515571140	5350	5350	5350	5350	0
387	20231214	141600	515571140	5350	5340	5350	5340	1045
388	20231214	141500	509990820	5310	5330	5330	5310	202
389	20231214	141400	508916560	5330	5340	5340	5330	507
390	20231214	141300	506214220	5340	5340	5350	5340	561
391	20231214	141200	503218450	5350	5350	5350	5350	1
392	20231214	141100	503213100	5340	5350	5370	5340	301
393	20231214	141000	501603730	5330	5370	5370	5330	606
394	20231214	140900	498367090	5370	5350	5370	5350	309
395	20231214	140800	496713900	5370	5350	5370	5350	244
396	20231214	140700	495408480	5370	5360	5370	5350	159
397	20231214	140600	494557330	5360	5360	5360	5360	10
398	20231214	140500	494503730	5350	5350	5350	5350	0
399	20231214	140400	494503730	5350	5350	5350	5350	606
400	20231214	140300	491261630	5340	5340	5340	5340	0
401	20231214	140200	491261630	5340	5350	5350	5340	201
402	20231214	140100	490188280	5350	5350	5350	5350	100
403	20231214	140000	489653280	5370	5350	5370	5350	208
404	20231214	135900	488540040	5340	5340	5340	5340	30
405	20231214	135800	488379840	5340	5350	5350	5340	200
406	20231214	135700	487310990	5350	5350	5350	5350	200
407	20231214	135600	486240990	5350	5350	5350	5350	0
408	20231214	135500	486240990	5350	5360	5360	5350	405
409	20231214	135400	484070290	5380	5360	5380	5360	344
410	20231214	135300	482226430	5380	5360	5380	5360	26
411	20231214	135200	482087050	5380	5360	5380	5360	27
412	20231214	135100	481942150	5380	5360	5380	5360	11
413	20231214	135000	481883170	5380	5380	5380	5360	206
414	20231214	134900	480778890	5380	5380	5380	5380	191
415	20231214	134800	479751310	5380	5380	5380	5380	12
416	20231214	134700	479686750	5380	5350	5380	5350	16
417	20231214	134600	479601120	5360	5360	5380	5350	342
418	20231214	134500	477769000	5380	5360	5380	5360	195
419	20231214	134400	476723780	5380	5380	5380	5380	5
420	20231214	134300	476696880	5380	5380	5380	5380	27
421	20231214	134200	476551620	5360	5370	5380	5350	632
422	20231214	134100	473160600	5400	5410	5410	5380	85
423	20231214	134000	472703070	5410	5400	5420	5380	540
424	20231214	133900	469785480	5430	5400	5450	5390	4477
425	20231214	133800	445468010	5400	5370	5400	5370	1336
426	20231214	133700	438277120	5370	5370	5370	5370	63
427	20231214	133600	437938810	5370	5370	5370	5330	118
428	20231214	133500	437308460	5340	5340	5340	5340	64
429	20231214	133400	436966700	5370	5360	5370	5340	573
430	20231214	133300	433904310	5380	5380	5380	5360	206
431	20231214	133200	432797640	5430	5410	5430	5390	360
432	20231214	133100	430855320	5430	5400	5430	5400	559
433	20231214	133000	427831060	5430	5450	5450	5400	853
434	20231214	132900	423209850	5440	5420	5460	5400	4116
435	20231214	132800	400838270	5390	5310	5440	5310	11452
436	20231214	132700	339052930	5290	5290	5290	5290	1
437	20231214	132600	339047640	5290	5290	5290	5290	0
438	20231214	132500	339047640	5290	5290	5290	5290	0
439	20231214	132400	339047640	5290	5290	5290	5290	3000
440	20231214	132300	323177640	5290	5290	5290	5290	0
441	20231214	132200	323177640	5290	5290	5290	5290	50
442	20231214	132100	322913140	5310	5310	5310	5310	0
443	20231214	132000	322913140	5310	5310	5310	5310	0
444	20231214	131900	322913140	5310	5310	5310	5310	10
445	20231214	131800	322860040	5310	5310	5310	5310	13
446	20231214	131700	322791010	5300	5300	5300	5300	36
447	20231214	131600	322600210	5290	5290	5290	5290	188
448	20231214	131500	321605690	5290	5290	5290	5290	1
449	20231214	131400	321600400	5290	5290	5290	5290	0
450	20231214	131300	321600400	5290	5290	5290	5290	0
451	20231214	131200	321600400	5290	5290	5290	5290	2
452	20231214	131100	321589820	5290	5290	5290	5290	1753
453	20231214	131000	312316450	5300	5300	5300	5300	78
454	20231214	130900	311903050	5300	5300	5300	5300	322
455	20231214	130800	310196450	5300	5300	5300	5300	0
456	20231214	130700	310196450	5300	5300	5300	5300	2
457	20231214	130600	310185850	5300	5300	5300	5300	11
458	20231214	130500	310127550	5300	5300	5300	5300	5
459	20231214	130400	310101050	5290	5290	5290	5290	0
460	20231214	130300	310101050	5290	5290	5290	5290	0
461	20231214	130200	310101050	5290	5290	5290	5290	10
462	20231214	130100	310048150	5290	5290	5290	5290	0
463	20231214	130000	310048150	5290	5290	5290	5290	200
464	20231214	125900	308990150	5300	5300	5300	5300	1
465	20231214	125800	308984850	5280	5280	5280	5280	2
466	20231214	125700	308974290	5280	5300	5300	5280	4
467	20231214	125600	308953150	5280	5280	5280	5280	100
468	20231214	125500	308425150	5300	5300	5300	5300	0
469	20231214	125400	308425150	5300	5300	5300	5300	0
470	20231214	125300	308425150	5300	5300	5300	5300	0
471	20231214	125200	308425150	5300	5300	5300	5300	101
472	20231214	125100	307889850	5310	5310	5310	5310	1
473	20231214	125000	307884540	5290	5290	5290	5290	50
474	20231214	124900	307620040	5300	5290	5300	5290	168
475	20231214	124800	306729740	5300	5280	5300	5280	517
476	20231214	124700	303999740	5280	5290	5310	5280	249
477	20231214	124600	302682390	5300	5300	5300	5300	60
478	20231214	124500	302364390	5300	5300	5300	5300	195
479	20231214	124400	301330890	5300	5300	5300	5300	1
480	20231214	124300	301325590	5300	5300	5300	5300	111
481	20231214	124200	300737290	5300	5300	5300	5300	190
482	20231214	124100	299730290	5300	5300	5300	5300	1
483	20231214	124000	299724990	5290	5290	5290	5290	0
484	20231214	123900	299724990	5290	5290	5290	5290	162
485	20231214	123800	298868010	5290	5280	5290	5280	84
486	20231214	123700	298423750	5280	5280	5280	5280	103
487	20231214	123600	297879910	5270	5270	5270	5270	132
488	20231214	123500	297184270	5270	5270	5270	5270	0
489	20231214	123400	297184270	5270	5270	5270	5270	0
490	20231214	123300	297184270	5270	5270	5270	5270	0
491	20231214	123200	297184270	5270	5270	5270	5270	220
492	20231214	123100	296024870	5280	5280	5280	5280	0
493	20231214	123000	296024870	5280	5280	5280	5280	0
494	20231214	122900	296024870	5280	5280	5280	5280	0
495	20231214	122800	296024870	5280	5280	5280	5280	28
496	20231214	122700	295877030	5280	5280	5280	5280	0
497	20231214	122600	295877030	5280	5280	5280	5280	10
498	20231214	122500	295824230	5280	5280	5280	5280	0
499	20231214	122400	295824230	5280	5280	5280	5280	1
500	20231214	122300	295818950	5250	5270	5270	5250	134
501	20231214	122200	295112810	5270	5270	5270	5270	5
502	20231214	122100	295086460	5270	5270	5270	5270	154
503	20231214	122000	294274880	5270	5270	5270	5270	0
504	20231214	121900	294274880	5270	5270	5270	5270	201
505	20231214	121800	293215610	5270	5270	5270	5270	10
506	20231214	121700	293162910	5280	5260	5280	5260	4
507	20231214	121600	293141840	5250	5250	5250	5250	203
508	20231214	121500	292076090	5250	5250	5250	5250	0
509	20231214	121400	292076090	5250	5250	5250	5250	0
510	20231214	121300	292076090	5250	5250	5250	5250	26
511	20231214	121200	291939590	5210	5210	5210	5210	2
512	20231214	121100	291929170	5240	5230	5240	5230	1210
513	20231214	121000	285589600	5230	5230	5230	5230	1
514	20231214	120900	285584370	5240	5240	5240	5240	0
515	20231214	120800	285584370	5240	5240	5240	5240	0
516	20231214	120700	285584370	5240	5240	5240	5240	13
517	20231214	120600	285516250	5230	5230	5230	5230	0
518	20231214	120500	285516250	5230	5230	5230	5220	946
519	20231214	120400	280577160	5230	5230	5230	5230	113
520	20231214	120300	279986170	5220	5220	5220	5220	350
521	20231214	120200	278159170	5220	5230	5230	5220	285
522	20231214	120100	276669470	5240	5240	5240	5240	1
523	20231214	120000	276664230	5240	5240	5240	5240	1
524	20231214	115900	276658990	5240	5240	5240	5230	13
525	20231214	115800	276590880	5250	5250	5250	5250	0
526	20231214	115700	276590880	5250	5250	5250	5250	0
527	20231214	115600	276590880	5250	5250	5250	5250	0
528	20231214	115500	276590880	5250	5250	5250	5250	1
529	20231214	115400	276585630	5220	5220	5220	5220	70
530	20231214	115300	276220230	5250	5250	5250	5250	0
531	20231214	115200	276220230	5250	5250	5250	5250	0
532	20231214	115100	276220230	5250	5250	5250	5250	43
533	20231214	115000	275994480	5250	5250	5250	5250	57
534	20231214	114900	275695230	5250	5250	5250	5250	1
535	20231214	114800	275689980	5220	5220	5220	5220	500
536	20231214	114700	273079980	5260	5260	5260	5260	5
537	20231214	114600	273053680	5260	5220	5260	5220	31
538	20231214	114500	272891820	5200	5200	5200	5200	0
539	20231214	114400	272891820	5200	5200	5200	5200	0
540	20231214	114300	272891820	5200	5200	5200	5200	0
541	20231214	114200	272891820	5200	5270	5270	5200	4484
542	20231214	114100	249414030	5270	5270	5270	5270	0
543	20231214	114000	249414030	5270	5270	5270	5270	0
544	20231214	113900	249414030	5270	5270	5270	5270	20
545	20231214	113800	249308630	5270	5280	5280	5270	799
546	20231214	113700	245091740	5280	5280	5280	5280	0
547	20231214	113600	245091740	5280	5280	5280	5280	2
548	20231214	113500	245081180	5280	5280	5280	5270	52
549	20231214	113400	244806820	5270	5270	5270	5270	388
550	20231214	113300	242762060	5270	5250	5270	5250	21
551	20231214	113200	242651590	5250	5250	5250	5250	0
552	20231214	113100	242651590	5250	5250	5250	5250	50
553	20231214	113000	242389090	5250	5250	5250	5250	0
554	20231214	112900	242389090	5250	5250	5250	5250	313
555	20231214	112800	240745840	5270	5270	5270	5270	200
556	20231214	112700	239691840	5270	5270	5270	5270	1
557	20231214	112600	239686570	5250	5270	5270	5250	106
558	20231214	112500	239129790	5270	5270	5270	5270	1
559	20231214	112400	239124520	5270	5270	5270	5270	32
560	20231214	112300	238955880	5270	5250	5270	5250	543
561	20231214	112200	236094740	5250	5250	5250	5250	0
562	20231214	112100	236094740	5250	5250	5250	5250	10
563	20231214	112000	236042240	5250	5250	5250	5250	23
564	20231214	111900	235921490	5250	5250	5250	5250	40
565	20231214	111800	235711490	5250	5250	5250	5250	223
566	20231214	111700	234540740	5260	5260	5260	5260	1
567	20231214	111600	234535480	5260	5260	5260	5260	10
568	20231214	111500	234482880	5270	5270	5270	5270	1
569	20231214	111400	234477610	5270	5260	5270	5260	638
570	20231214	111300	231121230	5260	5270	5270	5260	291
571	20231214	111200	229590120	5260	5260	5260	5260	0
572	20231214	111100	229590120	5260	5270	5270	5260	84
573	20231214	111000	229148170	5260	5260	5260	5260	603
574	20231214	110900	225976390	5260	5260	5260	5260	0
575	20231214	110800	225976390	5260	5260	5260	5250	115
576	20231214	110700	225371630	5260	5260	5260	5260	10
577	20231214	110600	225319030	5260	5260	5260	5260	105
578	20231214	110500	224766730	5270	5260	5270	5260	120
579	20231214	110400	224134340	5270	5230	5270	5230	108
580	20231214	110300	223569460	5230	5260	5260	5230	151
581	20231214	110200	222779610	5270	5250	5270	5230	646
582	20231214	110100	219395930	5270	5270	5270	5270	15
583	20231214	110000	219316880	5270	5270	5270	5270	213
584	20231214	105900	218194370	5270	5260	5270	5260	112
585	20231214	105800	217604150	5270	5260	5270	5260	2
586	20231214	105700	217593620	5250	5250	5250	5250	621
587	20231214	105600	214333370	5250	5250	5250	5250	0
588	20231214	105500	214333370	5250	5250	5250	5200	897
589	20231214	105400	209658640	5250	5250	5250	5210	1518
590	20231214	105300	201728980	5250	5250	5250	5250	23
591	20231214	105200	201608230	5250	5240	5250	5230	587
592	20231214	105100	198531810	5250	5250	5250	5250	7
593	20231214	105000	198495060	5250	5250	5250	5240	64
594	20231214	104900	198159660	5230	5250	5260	5230	267
595	20231214	104800	196760260	5250	5260	5260	5250	498
596	20231214	104700	194145750	5260	5260	5260	5260	107
597	20231214	104600	193582930	5260	5260	5260	5260	103
598	20231214	104500	193041150	5280	5270	5280	5270	120
599	20231214	104400	192407650	5280	5270	5280	5270	182
600	20231214	104300	191446700	5280	5280	5280	5250	7
601	20231214	104200	191409800	5250	5270	5270	5250	1500
602	20231214	104100	183519540	5290	5290	5290	5290	3
603	20231214	104000	183503670	5290	5290	5290	5290	1
604	20231214	103900	183498380	5270	5270	5270	5270	413
605	20231214	103800	181321870	5270	5280	5280	5250	250
606	20231214	103700	180006610	5250	5290	5290	5250	3001
607	20231214	103600	164237870	5300	5280	5300	5270	183
608	20231214	103500	163273200	5280	5300	5300	5280	132
609	20231214	103400	162576000	5280	5290	5300	5280	1206
610	20231214	103300	156206290	5300	5300	5300	5300	0
611	20231214	103200	156206290	5300	5290	5300	5290	1039
612	20231214	103100	150709970	5310	5300	5310	5300	22
613	20231214	103000	150593360	5310	5310	5310	5310	1
614	20231214	102900	150588050	5310	5310	5310	5310	94
615	20231214	102800	150088910	5310	5310	5310	5300	18
616	20231214	102700	149993480	5310	5310	5310	5310	6
617	20231214	102600	149961620	5320	5300	5320	5290	110
618	20231214	102500	149379510	5320	5300	5320	5300	51
619	20231214	102400	149109190	5320	5320	5320	5320	0
620	20231214	102300	149109190	5320	5320	5320	5300	213
621	20231214	102200	147980060	5300	5300	5320	5300	325
622	20231214	102100	146257540	5320	5320	5320	5320	0
623	20231214	102000	146257540	5320	5300	5320	5300	6
624	20231214	101900	146225720	5320	5320	5320	5320	0
625	20231214	101800	146225720	5320	5300	5320	5300	11
626	20231214	101700	146167400	5320	5320	5320	5320	0
627	20231214	101600	146167400	5320	5320	5320	5290	61
628	20231214	101500	145844530	5320	5290	5320	5280	465
629	20231214	101400	143385270	5290	5280	5290	5280	1061
630	20231214	101300	137783180	5270	5270	5270	5270	1
631	20231214	101200	137777910	5270	5270	5270	5270	257
632	20231214	101100	136423520	5270	5270	5270	5270	552
633	20231214	101000	133514480	5270	5280	5280	5270	518
634	20231214	100900	130784500	5280	5310	5310	5280	2196
635	20231214	100800	119155020	5310	5310	5310	5310	43
636	20231214	100700	118926690	5310	5310	5310	5310	1
637	20231214	100600	118921380	5330	5330	5330	5330	1
638	20231214	100500	118916050	5330	5340	5340	5310	384
639	20231214	100400	116876940	5320	5330	5330	5320	1124
640	20231214	100300	110892950	5340	5340	5340	5340	113
641	20231214	100200	110289530	5370	5360	5370	5340	2865
642	20231214	100100	94941320	5370	5360	5370	5360	113
643	20231214	100000	94335530	5360	5380	5380	5360	173
644	20231214	095900	93407120	5390	5400	5400	5390	48
645	20231214	095800	93148350	5400	5390	5400	5390	506
646	20231214	095700	90421000	5390	5380	5390	5360	918
647	20231214	095600	85484720	5380	5380	5380	5380	0
648	20231214	095500	85484720	5380	5380	5380	5380	429
649	20231214	095400	83176700	5380	5350	5380	5350	1231
650	20231214	095300	76584660	5340	5350	5350	5340	11
651	20231214	095200	76525830	5350	5350	5350	5350	2
652	20231214	095100	76515130	5350	5340	5350	5340	1219
653	20231214	095000	70005570	5340	5340	5340	5340	203
654	20231214	094900	68921550	5340	5340	5340	5340	1
655	20231214	094800	68916210	5340	5330	5340	5330	71
656	20231214	094700	68537770	5330	5340	5340	5330	485
657	20231214	094600	65950290	5330	5330	5330	5330	37
658	20231214	094500	65753080	5330	5300	5330	5300	21
659	20231214	094400	65641750	5330	5330	5330	5330	30
660	20231214	094300	65481850	5340	5310	5340	5300	1015
661	20231214	094200	60095900	5310	5340	5340	5310	106
662	20231214	094100	59533010	5340	5310	5340	5300	451
663	20231214	094000	57142650	5340	5320	5340	5310	73
664	20231214	093900	56754360	5340	5340	5340	5340	5
665	20231214	093800	56727660	5340	5340	5340	5340	3
666	20231214	093700	56711640	5330	5320	5330	5320	163
667	20231214	093600	55844280	5320	5320	5320	5310	141
668	20231214	093500	55095550	5320	5340	5340	5300	487
669	20231214	093400	52513260	5340	5340	5340	5300	68
670	20231214	093300	52152540	5300	5340	5340	5300	42
671	20231214	093200	51929900	5340	5340	5340	5340	114
672	20231214	093100	51321140	5340	5300	5340	5300	577
673	20231214	093000	48262710	5330	5330	5330	5300	147
674	20231214	092900	47481530	5330	5320	5330	5310	101
675	20231214	092800	46944440	5330	5330	5330	5330	10
676	20231214	092700	46891140	5340	5340	5340	5320	41
677	20231214	092600	46672600	5340	5340	5340	5340	197
678	20231214	092500	45620620	5340	5340	5340	5340	0
679	20231214	092400	45620620	5340	5320	5340	5320	710
680	20231214	092300	41843400	5340	5320	5340	5320	97
681	20231214	092200	41326260	5300	5350	5350	5300	527
682	20231214	092100	38530670	5310	5320	5320	5310	100
683	20231214	092000	37999160	5310	5320	5320	5310	101
684	20231214	091900	37461850	5350	5340	5350	5340	62
685	20231214	091800	37130260	5330	5320	5330	5310	598
686	20231214	091700	33944840	5330	5330	5330	5330	53
687	20231214	091600	33662350	5340	5340	5340	5340	0
688	20231214	091500	33662350	5340	5340	5340	5340	0
689	20231214	091400	33662350	5340	5300	5340	5300	388
690	20231214	091300	31605910	5340	5340	5340	5340	77
691	20231214	091200	31194730	5350	5350	5350	5350	84
692	20231214	091100	30745330	5350	5330	5350	5300	1020
693	20231214	091000	25335970	5350	5350	5350	5350	103
694	20231214	090900	24784920	5330	5330	5330	5330	236
695	20231214	090800	23527040	5320	5330	5330	5300	1253
696	20231214	090700	16882640	5330	5320	5330	5320	574
697	20231214	090600	13825820	5330	5340	5340	5330	435
698	20231214	090500	11507130	5350	5350	5350	5330	563
699	20231214	090400	8498580	5380	5370	5380	5350	420
700	20231214	090300	6245200	5350	5380	5380	5350	158
701	20231214	090200	5396660	5380	5380	5380	5380	328
702	20231214	090100	3632020	5330	5340	5340	5330	174
703	20231214	090000	2702870	5310	5330	5400	5310	507