KissMeData/382800/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211600	892655120	5570	5570	5570	5570	3741
3	20231221	211500	892655120	5570	5570	5570	5570	0
4	20231221	211400	892655120	5570	5570	5570	5570	0
5	20231221	211300	892655120	5570	5570	5570	5570	0
6	20231221	211200	892655120	5570	5570	5570	5570	0
7	20231221	211100	892655120	5570	5570	5570	5570	0
8	20231221	211000	892655120	5570	5570	5570	5570	0
9	20231221	210900	892655120	5570	5570	5570	5570	0
10	20231221	210800	892655120	5570	5570	5570	5570	0
11	20231221	210700	892655120	5570	5570	5570	5570	0
12	20231221	210600	892655120	5570	5570	5570	5570	0
13	20231221	210500	892655120	5570	5570	5570	5570	0
14	20231221	210400	892655120	5570	5570	5570	5570	0
15	20231221	210300	892655120	5570	5570	5570	5570	0
16	20231221	210200	892655120	5570	5570	5570	5570	0
17	20231221	210100	892655120	5570	5570	5570	5570	0
18	20231221	210000	892655120	5570	5570	5570	5570	0
19	20231221	205900	892655120	5570	5570	5570	5570	0
20	20231221	205800	892655120	5570	5570	5570	5570	0
21	20231221	205700	892655120	5570	5570	5570	5570	0
22	20231221	205600	892655120	5570	5570	5570	5570	0
23	20231221	205500	892655120	5570	5570	5570	5570	0
24	20231221	205400	892655120	5570	5570	5570	5570	0
25	20231221	205300	892655120	5570	5570	5570	5570	0
26	20231221	205200	892655120	5570	5570	5570	5570	0
27	20231221	205100	892655120	5570	5570	5570	5570	0
28	20231221	205000	892655120	5570	5570	5570	5570	0
29	20231221	204900	892655120	5570	5570	5570	5570	0
30	20231221	204800	892655120	5570	5570	5570	5570	0
31	20231221	204700	892655120	5570	5570	5570	5570	0
32	20231221	204600	892655120	5570	5570	5570	5570	3741
33	20231221	204500	892655120	5570	5570	5570	5570	0
34	20231221	204400	892655120	5570	5570	5570	5570	0
35	20231221	204300	892655120	5570	5570	5570	5570	0
36	20231221	204200	892655120	5570	5570	5570	5570	0
37	20231221	204100	892655120	5570	5570	5570	5570	0
38	20231221	204000	892655120	5570	5570	5570	5570	0
39	20231221	203900	892655120	5570	5570	5570	5570	0
40	20231221	203800	892655120	5570	5570	5570	5570	0
41	20231221	203700	892655120	5570	5570	5570	5570	0
42	20231221	203600	892655120	5570	5570	5570	5570	0
43	20231221	203500	892655120	5570	5570	5570	5570	0
44	20231221	203400	892655120	5570	5570	5570	5570	0
45	20231221	203300	892655120	5570	5570	5570	5570	0
46	20231221	203200	892655120	5570	5570	5570	5570	0
47	20231221	203100	892655120	5570	5570	5570	5570	0
48	20231221	203000	892655120	5570	5570	5570	5570	0
49	20231221	202900	892655120	5570	5570	5570	5570	0
50	20231221	202800	892655120	5570	5570	5570	5570	0
51	20231221	202700	892655120	5570	5570	5570	5570	0
52	20231221	202600	892655120	5570	5570	5570	5570	0
53	20231221	202500	892655120	5570	5570	5570	5570	0
54	20231221	202400	892655120	5570	5570	5570	5570	0
55	20231221	202300	892655120	5570	5570	5570	5570	0
56	20231221	202200	892655120	5570	5570	5570	5570	0
57	20231221	202100	892655120	5570	5570	5570	5570	0
58	20231221	202000	892655120	5570	5570	5570	5570	0
59	20231221	201900	892655120	5570	5570	5570	5570	0
60	20231221	201800	892655120	5570	5570	5570	5570	0
61	20231221	201700	892655120	5570	5570	5570	5570	0
62	20231221	201600	892655120	5570	5570	5570	5570	3741
63	20231221	201500	892655120	5570	5570	5570	5570	0
64	20231221	201400	892655120	5570	5570	5570	5570	0
65	20231221	201300	892655120	5570	5570	5570	5570	0
66	20231221	201200	892655120	5570	5570	5570	5570	0
67	20231221	201100	892655120	5570	5570	5570	5570	0
68	20231221	201000	892655120	5570	5570	5570	5570	0
69	20231221	200900	892655120	5570	5570	5570	5570	0
70	20231221	200800	892655120	5570	5570	5570	5570	0
71	20231221	200700	892655120	5570	5570	5570	5570	0
72	20231221	200600	892655120	5570	5570	5570	5570	0
73	20231221	200500	892655120	5570	5570	5570	5570	0
74	20231221	200400	892655120	5570	5570	5570	5570	0
75	20231221	200300	892655120	5570	5570	5570	5570	0
76	20231221	200200	892655120	5570	5570	5570	5570	0
77	20231221	200100	892655120	5570	5570	5570	5570	0
78	20231221	200000	892655120	5570	5570	5570	5570	0
79	20231221	195900	892655120	5570	5570	5570	5570	0
80	20231221	195800	892655120	5570	5570	5570	5570	0
81	20231221	195700	892655120	5570	5570	5570	5570	0
82	20231221	195600	892655120	5570	5570	5570	5570	0
83	20231221	195500	892655120	5570	5570	5570	5570	0
84	20231221	195400	892655120	5570	5570	5570	5570	0
85	20231221	195300	892655120	5570	5570	5570	5570	0
86	20231221	195200	892655120	5570	5570	5570	5570	0
87	20231221	195100	892655120	5570	5570	5570	5570	0
88	20231221	195000	892655120	5570	5570	5570	5570	0
89	20231221	194900	892655120	5570	5570	5570	5570	0
90	20231221	194800	892655120	5570	5570	5570	5570	0
91	20231221	194700	892655120	5570	5570	5570	5570	0
92	20231221	194600	892655120	5570	5570	5570	5570	3741
93	20231221	194500	892655120	5570	5570	5570	5570	0
94	20231221	194400	892655120	5570	5570	5570	5570	0
95	20231221	194300	892655120	5570	5570	5570	5570	0
96	20231221	194200	892655120	5570	5570	5570	5570	0
97	20231221	194100	892655120	5570	5570	5570	5570	0
98	20231221	194000	892655120	5570	5570	5570	5570	0
99	20231221	193900	892655120	5570	5570	5570	5570	0
100	20231221	193800	892655120	5570	5570	5570	5570	0
101	20231221	193700	892655120	5570	5570	5570	5570	0
102	20231221	193600	892655120	5570	5570	5570	5570	0
103	20231221	193500	892655120	5570	5570	5570	5570	0
104	20231221	193400	892655120	5570	5570	5570	5570	0
105	20231221	193300	892655120	5570	5570	5570	5570	0
106	20231221	193200	892655120	5570	5570	5570	5570	0
107	20231221	193100	892655120	5570	5570	5570	5570	0
108	20231221	193000	892655120	5570	5570	5570	5570	0
109	20231221	192900	892655120	5570	5570	5570	5570	0
110	20231221	192800	892655120	5570	5570	5570	5570	0
111	20231221	192700	892655120	5570	5570	5570	5570	0
112	20231221	192600	892655120	5570	5570	5570	5570	0
113	20231221	192500	892655120	5570	5570	5570	5570	0
114	20231221	192400	892655120	5570	5570	5570	5570	0
115	20231221	192300	892655120	5570	5570	5570	5570	0
116	20231221	192200	892655120	5570	5570	5570	5570	0
117	20231221	192100	892655120	5570	5570	5570	5570	0
118	20231221	192000	892655120	5570	5570	5570	5570	0
119	20231221	191900	892655120	5570	5570	5570	5570	0
120	20231221	191800	892655120	5570	5570	5570	5570	0
121	20231221	191700	892655120	5570	5570	5570	5570	0
122	20231221	191600	892655120	5570	5570	5570	5570	3741
123	20231221	191500	892655120	5570	5570	5570	5570	0
124	20231221	191400	892655120	5570	5570	5570	5570	0
125	20231221	191300	892655120	5570	5570	5570	5570	0
126	20231221	191200	892655120	5570	5570	5570	5570	0
127	20231221	191100	892655120	5570	5570	5570	5570	0
128	20231221	191000	892655120	5570	5570	5570	5570	0
129	20231221	190900	892655120	5570	5570	5570	5570	0
130	20231221	190800	892655120	5570	5570	5570	5570	0
131	20231221	190700	892655120	5570	5570	5570	5570	0
132	20231221	190600	892655120	5570	5570	5570	5570	0
133	20231221	190500	892655120	5570	5570	5570	5570	0
134	20231221	190400	892655120	5570	5570	5570	5570	0
135	20231221	190300	892655120	5570	5570	5570	5570	0
136	20231221	190200	892655120	5570	5570	5570	5570	0
137	20231221	190100	892655120	5570	5570	5570	5570	0
138	20231221	190000	892655120	5570	5570	5570	5570	0
139	20231221	185900	892655120	5570	5570	5570	5570	0
140	20231221	185800	892655120	5570	5570	5570	5570	0
141	20231221	185700	892655120	5570	5570	5570	5570	0
142	20231221	185600	892655120	5570	5570	5570	5570	0
143	20231221	185500	892655120	5570	5570	5570	5570	0
144	20231221	185400	892655120	5570	5570	5570	5570	0
145	20231221	185300	892655120	5570	5570	5570	5570	0
146	20231221	185200	892655120	5570	5570	5570	5570	0
147	20231221	185100	892655120	5570	5570	5570	5570	0
148	20231221	185000	892655120	5570	5570	5570	5570	0
149	20231221	184900	892655120	5570	5570	5570	5570	0
150	20231221	184800	892655120	5570	5570	5570	5570	0
151	20231221	184700	892655120	5570	5570	5570	5570	0
152	20231221	184600	892655120	5570	5570	5570	5570	3741
153	20231221	184500	892655120	5570	5570	5570	5570	0
154	20231221	184400	892655120	5570	5570	5570	5570	0
155	20231221	184300	892655120	5570	5570	5570	5570	0
156	20231221	184200	892655120	5570	5570	5570	5570	0
157	20231221	184100	892655120	5570	5570	5570	5570	0
158	20231221	184000	892655120	5570	5570	5570	5570	0
159	20231221	183900	892655120	5570	5570	5570	5570	0
160	20231221	183800	892655120	5570	5570	5570	5570	0
161	20231221	183700	892655120	5570	5570	5570	5570	0
162	20231221	183600	892655120	5570	5570	5570	5570	0
163	20231221	183500	892655120	5570	5570	5570	5570	0
164	20231221	183400	892655120	5570	5570	5570	5570	0
165	20231221	183300	892655120	5570	5570	5570	5570	0
166	20231221	183200	892655120	5570	5570	5570	5570	0
167	20231221	183100	892655120	5570	5570	5570	5570	0
168	20231221	183000	892655120	5570	5570	5570	5570	0
169	20231221	182900	892655120	5570	5570	5570	5570	0
170	20231221	182800	892655120	5570	5570	5570	5570	0
171	20231221	182700	892655120	5570	5570	5570	5570	0
172	20231221	182600	892655120	5570	5570	5570	5570	0
173	20231221	182500	892655120	5570	5570	5570	5570	0
174	20231221	182400	892655120	5570	5570	5570	5570	0
175	20231221	182300	892655120	5570	5570	5570	5570	0
176	20231221	182200	892655120	5570	5570	5570	5570	0
177	20231221	182100	892655120	5570	5570	5570	5570	0
178	20231221	182000	892655120	5570	5570	5570	5570	0
179	20231221	181900	892655120	5570	5570	5570	5570	0
180	20231221	181800	892655120	5570	5570	5570	5570	0
181	20231221	181700	892655120	5570	5570	5570	5570	0
182	20231221	181600	892655120	5570	5570	5570	5570	3741
183	20231221	181500	892655120	5570	5570	5570	5570	0
184	20231221	181400	892655120	5570	5570	5570	5570	0
185	20231221	181300	892655120	5570	5570	5570	5570	0
186	20231221	181200	892655120	5570	5570	5570	5570	0
187	20231221	181100	892655120	5570	5570	5570	5570	0
188	20231221	181000	892655120	5570	5570	5570	5570	0
189	20231221	180900	892655120	5570	5570	5570	5570	0
190	20231221	180800	892655120	5570	5570	5570	5570	0
191	20231221	180700	892655120	5570	5570	5570	5570	0
192	20231221	180600	892655120	5570	5570	5570	5570	0
193	20231221	180500	892655120	5570	5570	5570	5570	0
194	20231221	180400	892655120	5570	5570	5570	5570	0
195	20231221	180300	892655120	5570	5570	5570	5570	0
196	20231221	180200	892655120	5570	5570	5570	5570	0
197	20231221	180100	892655120	5570	5570	5570	5570	0
198	20231221	180000	892655120	5570	5570	5570	5570	0
199	20231221	175900	892655120	5570	5570	5570	5570	0
200	20231221	175800	892655120	5570	5570	5570	5570	0
201	20231221	175700	892655120	5570	5570	5570	5570	0
202	20231221	175600	892655120	5570	5570	5570	5570	0
203	20231221	175500	892655120	5570	5570	5570	5570	0
204	20231221	175400	892655120	5570	5570	5570	5570	0
205	20231221	175300	892655120	5570	5570	5570	5570	0
206	20231221	175200	892655120	5570	5570	5570	5570	0
207	20231221	175100	892655120	5570	5570	5570	5570	0
208	20231221	175000	892655120	5570	5570	5570	5570	0
209	20231221	174900	892655120	5570	5570	5570	5570	0
210	20231221	174800	892655120	5570	5570	5570	5570	0
211	20231221	174700	892655120	5570	5570	5570	5570	0
212	20231221	174600	892655120	5570	5570	5570	5570	3741
213	20231221	174500	892655120	5570	5570	5570	5570	0
214	20231221	174400	892655120	5570	5570	5570	5570	0
215	20231221	174300	892655120	5570	5570	5570	5570	0
216	20231221	174200	892655120	5570	5570	5570	5570	0
217	20231221	174100	892655120	5570	5570	5570	5570	0
218	20231221	174000	892655120	5570	5570	5570	5570	0
219	20231221	173900	892655120	5570	5570	5570	5570	0
220	20231221	173800	892655120	5570	5570	5570	5570	0
221	20231221	173700	892655120	5570	5570	5570	5570	0
222	20231221	173600	892655120	5570	5570	5570	5570	0
223	20231221	173500	892655120	5570	5570	5570	5570	0
224	20231221	173400	892655120	5570	5570	5570	5570	0
225	20231221	173300	892655120	5570	5570	5570	5570	0
226	20231221	173200	892655120	5570	5570	5570	5570	0
227	20231221	173100	892655120	5570	5570	5570	5570	0
228	20231221	173000	892655120	5570	5570	5570	5570	0
229	20231221	172900	892655120	5570	5570	5570	5570	0
230	20231221	172800	892655120	5570	5570	5570	5570	0
231	20231221	172700	892655120	5570	5570	5570	5570	0
232	20231221	172600	892655120	5570	5570	5570	5570	0
233	20231221	172500	892655120	5570	5570	5570	5570	0
234	20231221	172400	892655120	5570	5570	5570	5570	0
235	20231221	172300	892655120	5570	5570	5570	5570	0
236	20231221	172200	892655120	5570	5570	5570	5570	0
237	20231221	172100	892655120	5570	5570	5570	5570	0
238	20231221	172000	892655120	5570	5570	5570	5570	0
239	20231221	171900	892655120	5570	5570	5570	5570	0
240	20231221	171800	892655120	5570	5570	5570	5570	0
241	20231221	171700	892655120	5570	5570	5570	5570	0
242	20231221	171600	892655120	5570	5570	5570	5570	3741
243	20231221	171500	892655120	5570	5570	5570	5570	0
244	20231221	171400	892655120	5570	5570	5570	5570	0
245	20231221	171300	892655120	5570	5570	5570	5570	0
246	20231221	171200	892655120	5570	5570	5570	5570	0
247	20231221	171100	892655120	5570	5570	5570	5570	0
248	20231221	171000	892655120	5570	5570	5570	5570	0
249	20231221	170900	892655120	5570	5570	5570	5570	0
250	20231221	170800	892655120	5570	5570	5570	5570	0
251	20231221	170700	892655120	5570	5570	5570	5570	0
252	20231221	170600	892655120	5570	5570	5570	5570	0
253	20231221	170500	892655120	5570	5570	5570	5570	0
254	20231221	170400	892655120	5570	5570	5570	5570	0
255	20231221	170300	892655120	5570	5570	5570	5570	0
256	20231221	170200	892655120	5570	5570	5570	5570	0
257	20231221	170100	892655120	5570	5570	5570	5570	0
258	20231221	170000	892655120	5570	5570	5570	5570	0
259	20231221	165900	892655120	5570	5570	5570	5570	0
260	20231221	165800	892655120	5570	5570	5570	5570	0
261	20231221	165700	892655120	5570	5570	5570	5570	0
262	20231221	165600	892655120	5570	5570	5570	5570	0
263	20231221	165500	892655120	5570	5570	5570	5570	0
264	20231221	165400	892655120	5570	5570	5570	5570	0
265	20231221	165300	892655120	5570	5570	5570	5570	0
266	20231221	165200	892655120	5570	5570	5570	5570	0
267	20231221	165100	892655120	5570	5570	5570	5570	0
268	20231221	165000	892655120	5570	5570	5570	5570	0
269	20231221	164900	892655120	5570	5570	5570	5570	0
270	20231221	164800	892655120	5570	5570	5570	5570	0
271	20231221	164700	892655120	5570	5570	5570	5570	0
272	20231221	164600	892655120	5570	5570	5570	5570	3741
273	20231221	164500	892655120	5570	5570	5570	5570	0
274	20231221	164400	892655120	5570	5570	5570	5570	0
275	20231221	164300	892655120	5570	5570	5570	5570	0
276	20231221	164200	892655120	5570	5570	5570	5570	0
277	20231221	164100	892655120	5570	5570	5570	5570	0
278	20231221	164000	892655120	5570	5570	5570	5570	0
279	20231221	163900	892655120	5570	5570	5570	5570	0
280	20231221	163800	892655120	5570	5570	5570	5570	0
281	20231221	163700	892655120	5570	5570	5570	5570	0
282	20231221	163600	892655120	5570	5570	5570	5570	0
283	20231221	163500	892655120	5570	5570	5570	5570	0
284	20231221	163400	892655120	5570	5570	5570	5570	0
285	20231221	163300	892655120	5570	5570	5570	5570	0
286	20231221	163200	892655120	5570	5570	5570	5570	0
287	20231221	163100	892655120	5570	5570	5570	5570	0
288	20231221	163000	892655120	5570	5570	5570	5570	0
289	20231221	162900	892655120	5570	5570	5570	5570	0
290	20231221	162800	892655120	5570	5570	5570	5570	0
291	20231221	162700	892655120	5570	5570	5570	5570	0
292	20231221	162600	892655120	5570	5570	5570	5570	0
293	20231221	162500	892655120	5570	5570	5570	5570	0
294	20231221	162400	892655120	5570	5570	5570	5570	0
295	20231221	162300	892655120	5570	5570	5570	5570	0
296	20231221	162200	892655120	5570	5570	5570	5570	0
297	20231221	162100	892655120	5570	5570	5570	5570	0
298	20231221	162000	892655120	5570	5570	5570	5570	0
299	20231221	161900	892655120	5570	5570	5570	5570	0
300	20231221	161800	892655120	5570	5570	5570	5570	0
301	20231221	161700	892655120	5570	5570	5570	5570	0
302	20231221	161600	892655120	5570	5570	5570	5570	3741
303	20231221	161500	892655120	5570	5570	5570	5570	0
304	20231221	161400	892655120	5570	5570	5570	5570	0
305	20231221	161300	892655120	5570	5570	5570	5570	0
306	20231221	161200	892655120	5570	5570	5570	5570	0
307	20231221	161100	892655120	5570	5570	5570	5570	0
308	20231221	161000	892655120	5570	5570	5570	5570	0
309	20231221	160900	892655120	5570	5570	5570	5570	0
310	20231221	160800	892655120	5570	5570	5570	5570	0
311	20231221	160700	892655120	5570	5570	5570	5570	0
312	20231221	160600	892655120	5570	5570	5570	5570	0
313	20231221	160500	892655120	5570	5570	5570	5570	0
314	20231221	160400	892655120	5570	5570	5570	5570	0
315	20231221	160300	892655120	5570	5570	5570	5570	0
316	20231221	160200	892655120	5570	5570	5570	5570	0
317	20231221	160100	892655120	5570	5570	5570	5570	0
318	20231221	160000	892655120	5570	5570	5570	5570	0
319	20231221	155900	892655120	5570	5570	5570	5570	0
320	20231221	155800	892655120	5570	5570	5570	5570	0
321	20231221	155700	892655120	5570	5570	5570	5570	0
322	20231221	155600	892655120	5570	5570	5570	5570	0
323	20231221	155500	892655120	5570	5570	5570	5570	0
324	20231221	155400	892655120	5570	5570	5570	5570	0
325	20231221	155300	892655120	5570	5570	5570	5570	0
326	20231221	155200	892655120	5570	5570	5570	5570	0
327	20231221	155100	892655120	5570	5570	5570	5570	0
328	20231221	155000	892655120	5570	5570	5570	5570	0
329	20231221	154900	892655120	5570	5570	5570	5570	0
330	20231221	154800	892655120	5570	5570	5570	5570	0
331	20231221	154700	892655120	5570	5570	5570	5570	0
332	20231221	154600	892655120	5570	5570	5570	5570	3741
333	20231221	154500	892655120	5570	5570	5570	5570	0
334	20231221	154400	892655120	5570	5570	5570	5570	0
335	20231221	154300	892655120	5570	5570	5570	5570	0
336	20231221	154200	892655120	5570	5570	5570	5570	0
337	20231221	154100	892655120	5570	5570	5570	5570	0
338	20231221	154000	892655120	5570	5570	5570	5570	0
339	20231221	153900	892655120	5570	5570	5570	5570	0
340	20231221	153800	892655120	5570	5570	5570	5570	0
341	20231221	153700	892655120	5570	5570	5570	5570	0
342	20231221	153600	892655120	5570	5570	5570	5570	0
343	20231221	153500	892655120	5570	5570	5570	5570	0
344	20231221	153400	892655120	5570	5570	5570	5570	0
345	20231221	153300	892655120	5570	5570	5570	5570	0
346	20231221	153200	892655120	5570	5570	5570	5570	0
347	20231221	153100	892655120	5570	5570	5570	5570	0
348	20231221	153000	892655120	5570	5570	5570	5570	3741
349	20231221	152900	871817750	5560	5560	5560	5560	0
350	20231221	152800	871817750	5560	5560	5560	5560	0
351	20231221	152700	871817750	5560	5560	5560	5560	0
352	20231221	152600	871817750	5560	5560	5560	5560	0
353	20231221	152500	871817750	5560	5560	5560	5560	0
354	20231221	152400	871817750	5560	5560	5560	5560	0
355	20231221	152300	871817750	5560	5560	5560	5560	0
356	20231221	152200	871817750	5560	5560	5560	5560	0
357	20231221	152100	871817750	5560	5560	5560	5560	0
358	20231221	152000	871817750	5560	5560	5560	5560	0
359	20231221	151900	871817750	5560	5550	5560	5550	601
360	20231221	151800	868476240	5550	5550	5560	5550	1111
361	20231221	151700	862309940	5560	5560	5560	5550	35
362	20231221	151600	862115360	5560	5560	5560	5560	366
363	20231221	151500	860080400	5550	5540	5560	5540	1784
364	20231221	151400	850161490	5550	5540	5550	5540	705
365	20231221	151300	846251740	5540	5550	5550	5540	697
366	20231221	151200	842383520	5550	5540	5550	5540	1900
367	20231221	151100	831841040	5540	5540	5540	5540	0
368	20231221	151000	831841040	5540	5520	5540	5520	1745
369	20231221	150900	822177140	5530	5530	5530	5530	100
370	20231221	150800	821624140	5530	5520	5530	5520	1138
371	20231221	150700	815331100	5520	5520	5520	5520	18
372	20231221	150600	815231740	5520	5520	5520	5520	0
373	20231221	150500	815231740	5520	5530	5530	5520	12
374	20231221	150400	815165480	5530	5520	5530	5520	16
375	20231221	150300	815077130	5520	5520	5520	5520	300
376	20231221	150200	813421130	5530	5530	5530	5530	126
377	20231221	150100	812724350	5530	5530	5530	5530	10
378	20231221	150000	812669050	5530	5530	5530	5530	27
379	20231221	145900	812519740	5520	5520	5520	5520	20
380	20231221	145800	812409340	5520	5520	5520	5520	60
381	20231221	145700	812078140	5530	5520	5530	5520	255
382	20231221	145600	810669800	5520	5520	5520	5520	105
383	20231221	145500	810090200	5520	5520	5520	5520	6
384	20231221	145400	810057080	5520	5520	5520	5520	48
385	20231221	145300	809792120	5530	5530	5530	5530	0
386	20231221	145200	809792120	5530	5530	5530	5530	700
387	20231221	145100	805921120	5510	5510	5510	5510	0
388	20231221	145000	805921120	5510	5510	5510	5510	0
389	20231221	144900	805921120	5510	5510	5510	5510	125
390	20231221	144800	805232370	5510	5510	5510	5510	0
391	20231221	144700	805232370	5510	5520	5520	5510	574
392	20231221	144600	802064690	5520	5520	5520	5520	2
393	20231221	144500	802053650	5510	5520	5520	5510	29
394	20231221	144400	801893680	5500	5500	5500	5500	281
395	20231221	144300	800348180	5500	5500	5500	5500	18
396	20231221	144200	800249180	5500	5500	5500	5500	200
397	20231221	144100	799149180	5500	5510	5510	5500	685
398	20231221	144000	795376550	5510	5510	5510	5510	443
399	20231221	143900	792935620	5510	5510	5510	5510	75
400	20231221	143800	792522370	5510	5510	5510	5510	249
401	20231221	143700	791150380	5510	5520	5520	5510	80
402	20231221	143600	790709500	5510	5510	5510	5510	60
403	20231221	143500	790378900	5510	5510	5510	5510	116
404	20231221	143400	789739740	5520	5520	5520	5520	2015
405	20231221	143300	778616940	5520	5530	5530	5520	162
406	20231221	143200	777722420	5540	5540	5540	5540	0
407	20231221	143100	777722420	5540	5540	5540	5540	10
408	20231221	143000	777667020	5540	5540	5540	5540	20
409	20231221	142900	777556220	5540	5540	5540	5540	0
410	20231221	142800	777556220	5540	5540	5540	5540	73
411	20231221	142700	777151800	5540	5540	5540	5540	1
412	20231221	142600	777146260	5520	5530	5530	5520	44
413	20231221	142500	776903310	5530	5530	5530	5530	39
414	20231221	142400	776687640	5530	5530	5530	5530	0
415	20231221	142300	776687640	5530	5530	5530	5530	70
416	20231221	142200	776300540	5530	5530	5530	5530	108
417	20231221	142100	775703300	5540	5540	5540	5540	0
418	20231221	142000	775703300	5540	5540	5540	5540	16
419	20231221	141900	775614660	5540	5540	5540	5540	357
420	20231221	141800	773636880	5550	5540	5550	5540	52
421	20231221	141700	773348780	5540	5540	5540	5540	5
422	20231221	141600	773321080	5560	5540	5560	5530	6151
423	20231221	141500	739209260	5530	5530	5530	5530	0
424	20231221	141400	739209260	5530	5520	5530	5520	813
425	20231221	141300	734713720	5520	5520	5520	5520	1024
426	20231221	141200	729061240	5520	5520	5520	5520	20
427	20231221	141100	728950840	5510	5510	5510	5510	300
428	20231221	141000	727297840	5520	5520	5520	5520	1
429	20231221	140900	727292320	5510	5510	5510	5510	10
430	20231221	140800	727237220	5520	5510	5520	5510	441
431	20231221	140700	724807300	5500	5500	5500	5500	824
432	20231221	140600	720275300	5500	5500	5500	5500	0
433	20231221	140500	720275300	5500	5500	5500	5500	0
434	20231221	140400	720275300	5500	5500	5500	5500	0
435	20231221	140300	720275300	5500	5500	5500	5500	14
436	20231221	140200	720198300	5510	5510	5510	5510	1
437	20231221	140100	720192790	5500	5500	5500	5500	0
438	20231221	140000	720192790	5500	5500	5500	5500	6289
439	20231221	135900	685603290	5500	5500	5500	5500	207
440	20231221	135800	684464790	5510	5510	5510	5510	56
441	20231221	135700	684156230	5510	5510	5520	5510	259
442	20231221	135600	682728590	5510	5500	5510	5500	680
443	20231221	135500	678981860	5510	5510	5510	5500	427
444	20231221	135400	676629130	5510	5510	5510	5510	7
445	20231221	135300	676590560	5510	5520	5520	5510	223
446	20231221	135200	675361470	5510	5520	5520	5510	39
447	20231221	135100	675146260	5520	5510	5520	5510	108
448	20231221	135000	674550170	5510	5510	5510	5510	616
449	20231221	134900	671156010	5510	5510	5510	5510	423
450	20231221	134800	668825280	5510	5510	5510	5510	7
451	20231221	134700	668786710	5510	5510	5510	5500	707
452	20231221	134600	664891210	5510	5500	5510	5500	53
453	20231221	134500	664599250	5500	5500	5510	5500	378
454	20231221	134400	662516610	5500	5500	5500	5500	7
455	20231221	134300	662478110	5500	5500	5500	5500	7
456	20231221	134200	662439610	5500	5500	5500	5500	7
457	20231221	134100	662401110	5510	5490	5510	5490	440
458	20231221	134000	659976900	5500	5500	5500	5500	764
459	20231221	133900	655774900	5500	5500	5500	5500	1467
460	20231221	133800	647706400	5510	5500	5510	5500	10
461	20231221	133700	647651370	5500	5500	5510	5500	12
462	20231221	133600	647585360	5510	5500	5510	5500	107
463	20231221	133500	646995860	5510	5500	5510	5500	8
464	20231221	133400	646951850	5500	5490	5500	5490	57
465	20231221	133300	646638390	5500	5490	5500	5490	8
466	20231221	133200	646594460	5490	5490	5490	5490	7
467	20231221	133100	646556030	5500	5490	5500	5490	787
468	20231221	133000	642227600	5490	5490	5490	5490	11
469	20231221	132900	642167210	5490	5490	5490	5490	7
470	20231221	132800	642128780	5490	5490	5490	5490	7
471	20231221	132700	642090350	5500	5490	5500	5490	8
472	20231221	132600	642046420	5500	5490	5500	5490	14
473	20231221	132500	641969490	5500	5480	5500	5480	128
474	20231221	132400	641266920	5500	5490	5500	5490	3
475	20231221	132300	641250440	5480	5480	5480	5480	7
476	20231221	132200	641212080	5480	5480	5480	5480	327
477	20231221	132100	639420120	5480	5480	5480	5480	25
478	20231221	132000	639283120	5480	5490	5490	5480	150
479	20231221	131900	638459690	5490	5490	5490	5490	57
480	20231221	131800	638146760	5490	5490	5490	5490	7
481	20231221	131700	638108330	5500	5490	5500	5490	855
482	20231221	131600	633409520	5500	5490	5500	5490	300
483	20231221	131500	631760520	5500	5470	5500	5470	1316
484	20231221	131400	624547630	5480	5480	5490	5480	3818
485	20231221	131300	603624970	5490	5480	5490	5480	77
486	20231221	131200	603202810	5490	5480	5490	5480	8
487	20231221	131100	603158960	5480	5480	5480	5480	7
488	20231221	131000	603120600	5480	5490	5490	5480	8
489	20231221	130900	603076750	5480	5490	5490	5480	192
490	20231221	130800	602022740	5490	5480	5490	5480	9
491	20231221	130700	601973400	5480	5480	5480	5480	571
492	20231221	130600	598844320	5480	5480	5480	5480	7
493	20231221	130500	598805960	5480	5480	5490	5480	125
494	20231221	130400	598119960	5480	5480	5480	5480	207
495	20231221	130300	596985600	5480	5480	5490	5480	215
496	20231221	130200	595805400	5490	5480	5490	5480	345
497	20231221	130100	593913800	5480	5480	5480	5480	245
498	20231221	130000	592571200	5490	5480	5490	5480	728
499	20231221	125900	588581750	5490	5480	5490	5480	11
500	20231221	125800	588521430	5480	5480	5480	5480	7
501	20231221	125700	588483070	5480	5470	5480	5470	26
502	20231221	125600	588340780	5470	5470	5470	5470	0
503	20231221	125500	588340780	5470	5480	5480	5470	81
504	20231221	125400	587896970	5480	5490	5490	5480	8
505	20231221	125300	587853120	5480	5480	5480	5480	7
506	20231221	125200	587814760	5480	5480	5480	5480	13
507	20231221	125100	587743520	5470	5470	5470	5470	25
508	20231221	125000	587606770	5480	5480	5480	5480	95
509	20231221	124900	587086170	5490	5470	5490	5470	16
510	20231221	124800	586998540	5470	5470	5470	5470	0
511	20231221	124700	586998540	5470	5470	5470	5470	38
512	20231221	124600	586790680	5470	5470	5470	5470	19
513	20231221	124500	586686750	5470	5470	5470	5470	25
514	20231221	124400	586550000	5470	5470	5470	5470	7
515	20231221	124300	586511710	5470	5480	5480	5470	23
516	20231221	124200	586385850	5480	5480	5480	5480	12
517	20231221	124100	586320090	5480	5480	5480	5480	34
518	20231221	124000	586133770	5470	5470	5470	5470	85
519	20231221	123900	585668820	5480	5480	5480	5480	305
520	20231221	123800	583997420	5480	5470	5480	5470	14
521	20231221	123700	583920770	5470	5480	5480	5470	146
522	20231221	123600	583120870	5480	5480	5490	5480	19
523	20231221	123500	583016700	5480	5480	5480	5480	10
524	20231221	123400	582961900	5480	5480	5480	5480	7
525	20231221	123300	582923540	5480	5480	5480	5480	7
526	20231221	123200	582885180	5490	5480	5490	5480	8
527	20231221	123100	582841330	5480	5480	5480	5480	7
528	20231221	123000	582802970	5480	5470	5480	5470	151
529	20231221	122900	581975830	5470	5470	5470	5470	17
530	20231221	122800	581882840	5470	5470	5470	5470	7
531	20231221	122700	581844550	5470	5470	5480	5470	807
532	20231221	122600	577429260	5470	5470	5470	5470	7
533	20231221	122500	577390970	5470	5480	5480	5470	290
534	20231221	122400	575801840	5480	5480	5480	5480	424
535	20231221	122300	573478320	5480	5480	5480	5480	207
536	20231221	122200	572343960	5480	5480	5480	5480	15
537	20231221	122100	572261760	5480	5490	5490	5480	58
538	20231221	122000	571943420	5480	5480	5480	5480	8
539	20231221	121900	571899580	5480	5480	5480	5480	8
540	20231221	121800	571855740	5480	5480	5480	5480	408
541	20231221	121700	569619900	5480	5480	5480	5480	208
542	20231221	121600	568480060	5480	5480	5480	5480	8
543	20231221	121500	568436220	5480	5480	5480	5480	9
544	20231221	121400	568386900	5480	5480	5480	5480	8
545	20231221	121300	568343060	5480	5480	5480	5480	8
546	20231221	121200	568299220	5480	5480	5480	5480	8
547	20231221	121100	568255380	5480	5480	5480	5480	8
548	20231221	121000	568211540	5480	5490	5490	5480	13
549	20231221	120900	568140290	5480	5490	5500	5480	108
550	20231221	120800	567546510	5480	5490	5490	5480	10
551	20231221	120700	567491690	5490	5480	5490	5480	233
552	20231221	120600	566212840	5480	5480	5480	5480	8
553	20231221	120500	566169000	5490	5490	5490	5490	2
554	20231221	120400	566158020	5500	5480	5500	5480	28
555	20231221	120300	566004290	5480	5490	5490	5480	208
556	20231221	120200	564862450	5480	5480	5490	5480	1245
557	20231221	120100	558039840	5480	5480	5480	5480	1008
558	20231221	120000	552516000	5480	5480	5480	5480	8
559	20231221	115900	552472160	5480	5480	5480	5480	19
560	20231221	115800	552368040	5480	5480	5480	5480	127
561	20231221	115700	551672080	5480	5480	5480	5480	8
562	20231221	115600	551628240	5480	5480	5480	5480	408
563	20231221	115500	549392400	5480	5480	5480	5480	8
564	20231221	115400	549348560	5480	5480	5480	5480	16
565	20231221	115300	549260880	5490	5480	5490	5480	9
566	20231221	115200	549211550	5480	5480	5480	5480	8
567	20231221	115100	549167710	5490	5480	5490	5480	50
568	20231221	115000	548893290	5480	5480	5480	5480	8
569	20231221	114900	548849450	5480	5480	5480	5480	8
570	20231221	114800	548805610	5480	5490	5490	5480	9
571	20231221	114700	548756280	5480	5480	5480	5480	8
572	20231221	114600	548712440	5480	5480	5480	5480	8
573	20231221	114500	548668600	5480	5480	5480	5480	8
574	20231221	114400	548624760	5480	5480	5480	5480	8
575	20231221	114300	548580920	5480	5480	5480	5480	14
576	20231221	114200	548504200	5480	5480	5480	5480	8
577	20231221	114100	548460360	5480	5490	5500	5480	17
578	20231221	114000	548367100	5480	5480	5480	5480	8
579	20231221	113900	548323260	5500	5500	5500	5490	200
580	20231221	113800	547223340	5500	5480	5500	5480	308
581	20231221	113700	545529690	5480	5480	5480	5480	8
582	20231221	113600	545485850	5480	5460	5480	5460	37
583	20231221	113500	545283330	5470	5470	5470	5460	5522
584	20231221	113400	515078150	5460	5470	5470	5460	9
585	20231221	113300	515029000	5470	5470	5470	5470	771
586	20231221	113200	510811630	5470	5470	5470	5470	0
587	20231221	113100	510811630	5470	5480	5500	5470	20
588	20231221	113000	510702190	5470	5470	5470	5470	83
589	20231221	112900	510248180	5470	5470	5470	5470	8
590	20231221	112800	510204420	5470	5470	5470	5470	16
591	20231221	112700	510116900	5480	5480	5480	5480	24
592	20231221	112600	509985380	5480	5480	5480	5480	199
593	20231221	112500	508894860	5490	5490	5490	5490	0
594	20231221	112400	508894860	5490	5490	5490	5490	36
595	20231221	112300	508697220	5480	5470	5480	5470	309
596	20231221	112200	507003980	5470	5460	5470	5460	97
597	20231221	112100	506473470	5460	5470	5470	5460	18
598	20231221	112000	506375090	5460	5460	5460	5460	52
599	20231221	111900	506091170	5470	5460	5470	5460	48
600	20231221	111800	505828690	5460	5460	5460	5460	8
601	20231221	111700	505785010	5460	5460	5460	5460	8
602	20231221	111600	505741330	5460	5460	5460	5460	8
603	20231221	111500	505697650	5460	5460	5460	5460	8
604	20231221	111400	505653970	5460	5470	5470	5460	108
605	20231221	111300	505063290	5460	5460	5460	5460	117
606	20231221	111200	504424470	5460	5460	5460	5460	8
607	20231221	111100	504380790	5460	5460	5460	5460	8
608	20231221	111000	504337110	5470	5470	5470	5460	113
609	20231221	110900	503719080	5460	5460	5460	5460	8
610	20231221	110800	503675400	5470	5460	5470	5460	17
611	20231221	110700	503582530	5470	5470	5470	5460	16
612	20231221	110600	503495090	5470	5470	5470	5460	182
613	20231221	110500	502500290	5460	5460	5460	5450	14
614	20231221	110400	502423930	5460	5460	5460	5460	109
615	20231221	110300	501828790	5460	5460	5460	5450	65
616	20231221	110200	501473970	5450	5450	5450	5450	8
617	20231221	110100	501430370	5450	5460	5460	5450	48
618	20231221	110000	501168370	5450	5460	5460	5450	89
619	20231221	105900	500682520	5450	5450	5450	5450	1263
620	20231221	105800	493799170	5450	5450	5450	5450	508
621	20231221	105700	491030570	5450	5460	5460	5450	1220
622	20231221	105600	484376570	5450	5470	5470	5450	9722
623	20231221	105500	431359690	5470	5470	5470	5470	605
624	20231221	105400	428050340	5460	5460	5460	5460	85
625	20231221	105300	427586240	5460	5460	5470	5460	295
626	20231221	105200	425975520	5460	5460	5470	5460	3076
627	20231221	105100	409177650	5470	5470	5470	5460	5974
628	20231221	105000	376501350	5470	5470	5470	5470	2294
629	20231221	104900	363953170	5480	5480	5480	5480	2
630	20231221	104800	363942210	5470	5480	5480	5470	2
631	20231221	104700	363931260	5480	5480	5480	5480	2
632	20231221	104600	363920300	5480	5480	5480	5480	1910
633	20231221	104500	353453500	5480	5480	5480	5480	695
634	20231221	104400	349644900	5480	5480	5480	5480	1205
635	20231221	104300	343041500	5490	5480	5490	5480	299
636	20231221	104200	341401730	5510	5510	5510	5510	0
637	20231221	104100	341401730	5510	5510	5510	5510	0
638	20231221	104000	341401730	5510	5510	5510	5510	12
639	20231221	103900	341335610	5510	5510	5510	5510	0
640	20231221	103800	341335610	5510	5490	5510	5480	83
641	20231221	103700	340879580	5510	5490	5510	5490	183
642	20231221	103600	339874890	5490	5490	5490	5490	20
643	20231221	103500	339765090	5490	5490	5490	5490	0
644	20231221	103400	339765090	5490	5490	5510	5490	253
645	20231221	103300	338374120	5510	5510	5510	5510	1738
646	20231221	103200	328797740	5510	5510	5510	5510	25
647	20231221	103100	328659990	5490	5490	5490	5490	377
648	20231221	103000	326590260	5510	5490	5510	5490	19
649	20231221	102900	326485930	5490	5490	5490	5490	0
650	20231221	102800	326485930	5490	5490	5490	5490	0
651	20231221	102700	326485930	5490	5490	5490	5490	5
652	20231221	102600	326458480	5510	5510	5510	5510	0
653	20231221	102500	326458480	5510	5510	5510	5510	87
654	20231221	102400	325979110	5480	5480	5480	5480	0
655	20231221	102300	325979110	5480	5480	5480	5480	0
656	20231221	102200	325979110	5480	5480	5480	5480	0
657	20231221	102100	325979110	5480	5480	5480	5480	3
658	20231221	102000	325962670	5470	5480	5480	5470	1556
659	20231221	101900	317436550	5480	5490	5490	5480	8977
660	20231221	101800	268187430	5520	5520	5520	5520	5
661	20231221	101700	268159830	5490	5500	5500	5490	32
662	20231221	101600	267983880	5500	5500	5500	5500	53
663	20231221	101500	267692380	5500	5500	5500	5500	382
664	20231221	101400	265591380	5500	5500	5500	5500	72
665	20231221	101300	265195380	5500	5500	5500	5500	20
666	20231221	101200	265085380	5500	5500	5500	5500	5
667	20231221	101100	265057880	5500	5500	5500	5500	178
668	20231221	101000	264078880	5500	5500	5500	5500	0
669	20231221	100900	264078880	5500	5500	5500	5500	12
670	20231221	100800	264012880	5540	5500	5540	5500	310
671	20231221	100700	262297260	5490	5510	5510	5490	1418
672	20231221	100600	254497630	5520	5520	5520	5520	2
673	20231221	100500	254486590	5520	5520	5520	5520	0
674	20231221	100400	254486590	5520	5520	5520	5520	0
675	20231221	100300	254486590	5520	5500	5520	5500	100
676	20231221	100200	253935190	5500	5500	5500	5500	0
677	20231221	100100	253935190	5500	5500	5500	5500	4
678	20231221	100000	253913190	5500	5500	5500	5500	0
679	20231221	095900	253913190	5500	5500	5500	5500	6
680	20231221	095800	253880190	5500	5500	5500	5500	0
681	20231221	095700	253880190	5500	5500	5500	5500	0
682	20231221	095600	253880190	5500	5520	5520	5500	129
683	20231221	095500	253169480	5520	5520	5520	5520	50
684	20231221	095400	252893480	5520	5510	5520	5510	193
685	20231221	095300	251829690	5520	5520	5520	5520	6
686	20231221	095200	251796570	5520	5520	5520	5520	75
687	20231221	095100	251382570	5520	5520	5520	5520	558
688	20231221	095000	248302410	5550	5540	5560	5540	9210
689	20231221	094900	197131510	5500	5520	5520	5500	796
690	20231221	094800	192743970	5510	5540	5540	5510	657
691	20231221	094700	189116290	5540	5520	5540	5510	162
692	20231221	094600	188223160	5520	5520	5520	5520	18
693	20231221	094500	188123800	5520	5520	5520	5520	2
694	20231221	094400	188112760	5520	5530	5530	5520	2648
695	20231221	094300	173490890	5530	5520	5530	5520	208
696	20231221	094200	172340830	5520	5520	5520	5520	0
697	20231221	094100	172340830	5520	5520	5530	5520	628
698	20231221	094000	168874170	5530	5530	5530	5530	2
699	20231221	093900	168863110	5530	5530	5530	5520	281
700	20231221	093800	167311840	5530	5530	5530	5530	107
701	20231221	093700	166720130	5530	5530	5530	5530	22
702	20231221	093600	166598470	5520	5520	5520	5520	0
703	20231221	093500	166598470	5520	5520	5520	5520	1
704	20231221	093400	166592950	5520	5530	5530	5520	4
705	20231221	093300	166570840	5500	5490	5500	5490	491
706	20231221	093200	163872860	5490	5500	5500	5490	1728
707	20231221	093100	154370120	5520	5500	5530	5500	6373
708	20231221	093000	119206420	5510	5510	5510	5510	98
709	20231221	092900	118666440	5500	5500	5500	5500	208
710	20231221	092800	117522440	5490	5490	5490	5490	0
711	20231221	092700	117522440	5490	5500	5500	5490	276
712	20231221	092600	116005490	5500	5500	5500	5490	1109
713	20231221	092500	109912890	5490	5490	5490	5490	42
714	20231221	092400	109682310	5490	5490	5490	5490	2158
715	20231221	092300	97834890	5490	5490	5490	5490	25
716	20231221	092200	97697640	5480	5490	5490	5480	2859
717	20231221	092100	82006730	5490	5490	5490	5480	4383
718	20231221	092000	57980100	5490	5490	5490	5490	0
719	20231221	091900	57980100	5490	5490	5490	5490	30
720	20231221	091800	57815400	5490	5490	5500	5480	909
721	20231221	091700	52821810	5490	5490	5490	5480	205
722	20231221	091600	51698310	5480	5480	5480	5480	570
723	20231221	091500	48574710	5480	5480	5480	5480	471
724	20231221	091400	45993630	5490	5500	5500	5490	112
725	20231221	091300	45378530	5480	5500	5500	5480	231
726	20231221	091200	44110120	5500	5500	5500	5490	189
727	20231221	091100	43071650	5500	5500	5500	5500	0
728	20231221	091000	43071650	5500	5500	5500	5500	400
729	20231221	090900	40871650	5500	5490	5500	5490	580
730	20231221	090800	37686200	5490	5490	5490	5490	15
731	20231221	090700	37603850	5490	5490	5490	5490	2653
732	20231221	090600	23038880	5490	5490	5490	5490	0
733	20231221	090500	23038880	5490	5490	5490	5490	202
734	20231221	090400	21929900	5480	5480	5480	5480	50
735	20231221	090300	21655900	5460	5500	5500	5460	2018
736	20231221	090200	10581720	5500	5520	5520	5490	69
737	20231221	090100	10202070	5520	5480	5520	5480	205
738	20231221	090000	9078470	5480	5510	5510	5480	1646