KissMeData/086390/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195300	1489347100	12830	12830	12830	12830	863
3	20231220	195200	1489347100	12830	12830	12830	12830	0
4	20231220	195100	1489347100	12830	12830	12830	12830	0
5	20231220	195000	1489347100	12830	12830	12830	12830	0
6	20231220	194900	1489347100	12830	12830	12830	12830	0
7	20231220	194800	1489347100	12830	12830	12830	12830	0
8	20231220	194700	1489347100	12830	12830	12830	12830	0
9	20231220	194600	1489347100	12830	12830	12830	12830	0
10	20231220	194500	1489347100	12830	12830	12830	12830	0
11	20231220	194400	1489347100	12830	12830	12830	12830	0
12	20231220	194300	1489347100	12830	12830	12830	12830	0
13	20231220	194200	1489347100	12830	12830	12830	12830	0
14	20231220	194100	1489347100	12830	12830	12830	12830	0
15	20231220	194000	1489347100	12830	12830	12830	12830	0
16	20231220	193900	1489347100	12830	12830	12830	12830	0
17	20231220	193800	1489347100	12830	12830	12830	12830	0
18	20231220	193700	1489347100	12830	12830	12830	12830	0
19	20231220	193600	1489347100	12830	12830	12830	12830	0
20	20231220	193500	1489347100	12830	12830	12830	12830	0
21	20231220	193400	1489347100	12830	12830	12830	12830	0
22	20231220	193300	1489347100	12830	12830	12830	12830	0
23	20231220	193200	1489347100	12830	12830	12830	12830	0
24	20231220	193100	1489347100	12830	12830	12830	12830	0
25	20231220	193000	1489347100	12830	12830	12830	12830	0
26	20231220	192900	1489347100	12830	12830	12830	12830	0
27	20231220	192800	1489347100	12830	12830	12830	12830	0
28	20231220	192700	1489347100	12830	12830	12830	12830	0
29	20231220	192600	1489347100	12830	12830	12830	12830	0
30	20231220	192500	1489347100	12830	12830	12830	12830	0
31	20231220	192400	1489347100	12830	12830	12830	12830	0
32	20231220	192300	1489347100	12830	12830	12830	12830	863
33	20231220	192200	1489347100	12830	12830	12830	12830	0
34	20231220	192100	1489347100	12830	12830	12830	12830	0
35	20231220	192000	1489347100	12830	12830	12830	12830	0
36	20231220	191900	1489347100	12830	12830	12830	12830	0
37	20231220	191800	1489347100	12830	12830	12830	12830	0
38	20231220	191700	1489347100	12830	12830	12830	12830	0
39	20231220	191600	1489347100	12830	12830	12830	12830	0
40	20231220	191500	1489347100	12830	12830	12830	12830	0
41	20231220	191400	1489347100	12830	12830	12830	12830	0
42	20231220	191300	1489347100	12830	12830	12830	12830	0
43	20231220	191200	1489347100	12830	12830	12830	12830	0
44	20231220	191100	1489347100	12830	12830	12830	12830	0
45	20231220	191000	1489347100	12830	12830	12830	12830	0
46	20231220	190900	1489347100	12830	12830	12830	12830	0
47	20231220	190800	1489347100	12830	12830	12830	12830	0
48	20231220	190700	1489347100	12830	12830	12830	12830	0
49	20231220	190600	1489347100	12830	12830	12830	12830	0
50	20231220	190500	1489347100	12830	12830	12830	12830	0
51	20231220	190400	1489347100	12830	12830	12830	12830	0
52	20231220	190300	1489347100	12830	12830	12830	12830	0
53	20231220	190200	1489347100	12830	12830	12830	12830	0
54	20231220	190100	1489347100	12830	12830	12830	12830	0
55	20231220	190000	1489347100	12830	12830	12830	12830	0
56	20231220	185900	1489347100	12830	12830	12830	12830	0
57	20231220	185800	1489347100	12830	12830	12830	12830	0
58	20231220	185700	1489347100	12830	12830	12830	12830	0
59	20231220	185600	1489347100	12830	12830	12830	12830	0
60	20231220	185500	1489347100	12830	12830	12830	12830	0
61	20231220	185400	1489347100	12830	12830	12830	12830	0
62	20231220	185300	1489347100	12830	12830	12830	12830	863
63	20231220	185200	1489347100	12830	12830	12830	12830	0
64	20231220	185100	1489347100	12830	12830	12830	12830	0
65	20231220	185000	1489347100	12830	12830	12830	12830	0
66	20231220	184900	1489347100	12830	12830	12830	12830	0
67	20231220	184800	1489347100	12830	12830	12830	12830	0
68	20231220	184700	1489347100	12830	12830	12830	12830	0
69	20231220	184600	1489347100	12830	12830	12830	12830	0
70	20231220	184500	1489347100	12830	12830	12830	12830	0
71	20231220	184400	1489347100	12830	12830	12830	12830	0
72	20231220	184300	1489347100	12830	12830	12830	12830	0
73	20231220	184200	1489347100	12830	12830	12830	12830	0
74	20231220	184100	1489347100	12830	12830	12830	12830	0
75	20231220	184000	1489347100	12830	12830	12830	12830	0
76	20231220	183900	1489347100	12830	12830	12830	12830	0
77	20231220	183800	1489347100	12830	12830	12830	12830	0
78	20231220	183700	1489347100	12830	12830	12830	12830	0
79	20231220	183600	1489347100	12830	12830	12830	12830	0
80	20231220	183500	1489347100	12830	12830	12830	12830	0
81	20231220	183400	1489347100	12830	12830	12830	12830	0
82	20231220	183300	1489347100	12830	12830	12830	12830	0
83	20231220	183200	1489347100	12830	12830	12830	12830	0
84	20231220	183100	1489347100	12830	12830	12830	12830	0
85	20231220	183000	1489347100	12830	12830	12830	12830	0
86	20231220	182900	1489347100	12830	12830	12830	12830	0
87	20231220	182800	1489347100	12830	12830	12830	12830	0
88	20231220	182700	1489347100	12830	12830	12830	12830	0
89	20231220	182600	1489347100	12830	12830	12830	12830	0
90	20231220	182500	1489347100	12830	12830	12830	12830	0
91	20231220	182400	1489347100	12830	12830	12830	12830	0
92	20231220	182300	1489347100	12830	12830	12830	12830	863
93	20231220	182200	1489347100	12830	12830	12830	12830	0
94	20231220	182100	1489347100	12830	12830	12830	12830	0
95	20231220	182000	1489347100	12830	12830	12830	12830	0
96	20231220	181900	1489347100	12830	12830	12830	12830	0
97	20231220	181800	1489347100	12830	12830	12830	12830	0
98	20231220	181700	1489347100	12830	12830	12830	12830	0
99	20231220	181600	1489347100	12830	12830	12830	12830	0
100	20231220	181500	1489347100	12830	12830	12830	12830	0
101	20231220	181400	1489347100	12830	12830	12830	12830	0
102	20231220	181300	1489347100	12830	12830	12830	12830	0
103	20231220	181200	1489347100	12830	12830	12830	12830	0
104	20231220	181100	1489347100	12830	12830	12830	12830	0
105	20231220	181000	1489347100	12830	12830	12830	12830	0
106	20231220	180900	1489347100	12830	12830	12830	12830	0
107	20231220	180800	1489347100	12830	12830	12830	12830	0
108	20231220	180700	1489347100	12830	12830	12830	12830	0
109	20231220	180600	1489347100	12830	12830	12830	12830	0
110	20231220	180500	1489347100	12830	12830	12830	12830	0
111	20231220	180400	1489347100	12830	12830	12830	12830	0
112	20231220	180300	1489347100	12830	12830	12830	12830	0
113	20231220	180200	1489347100	12830	12830	12830	12830	0
114	20231220	180100	1489347100	12830	12830	12830	12830	0
115	20231220	180000	1489347100	12830	12830	12830	12830	0
116	20231220	175900	1489347100	12830	12830	12830	12830	0
117	20231220	175800	1489347100	12830	12830	12830	12830	0
118	20231220	175700	1489347100	12830	12830	12830	12830	0
119	20231220	175600	1489347100	12830	12830	12830	12830	0
120	20231220	175500	1489347100	12830	12830	12830	12830	0
121	20231220	175400	1489347100	12830	12830	12830	12830	0
122	20231220	175300	1489347100	12830	12830	12830	12830	863
123	20231220	175200	1489347100	12830	12830	12830	12830	0
124	20231220	175100	1489347100	12830	12830	12830	12830	0
125	20231220	175000	1489347100	12830	12830	12830	12830	0
126	20231220	174900	1489347100	12830	12830	12830	12830	0
127	20231220	174800	1489347100	12830	12830	12830	12830	0
128	20231220	174700	1489347100	12830	12830	12830	12830	0
129	20231220	174600	1489347100	12830	12830	12830	12830	0
130	20231220	174500	1489347100	12830	12830	12830	12830	0
131	20231220	174400	1489347100	12830	12830	12830	12830	0
132	20231220	174300	1489347100	12830	12830	12830	12830	0
133	20231220	174200	1489347100	12830	12830	12830	12830	0
134	20231220	174100	1489347100	12830	12830	12830	12830	0
135	20231220	174000	1489347100	12830	12830	12830	12830	0
136	20231220	173900	1489347100	12830	12830	12830	12830	0
137	20231220	173800	1489347100	12830	12830	12830	12830	0
138	20231220	173700	1489347100	12830	12830	12830	12830	0
139	20231220	173600	1489347100	12830	12830	12830	12830	0
140	20231220	173500	1489347100	12830	12830	12830	12830	0
141	20231220	173400	1489347100	12830	12830	12830	12830	0
142	20231220	173300	1489347100	12830	12830	12830	12830	0
143	20231220	173200	1489347100	12830	12830	12830	12830	0
144	20231220	173100	1489347100	12830	12830	12830	12830	0
145	20231220	173000	1489347100	12830	12830	12830	12830	0
146	20231220	172900	1489347100	12830	12830	12830	12830	0
147	20231220	172800	1489347100	12830	12830	12830	12830	0
148	20231220	172700	1489347100	12830	12830	12830	12830	0
149	20231220	172600	1489347100	12830	12830	12830	12830	0
150	20231220	172500	1489347100	12830	12830	12830	12830	0
151	20231220	172400	1489347100	12830	12830	12830	12830	0
152	20231220	172300	1489347100	12830	12830	12830	12830	863
153	20231220	172200	1489347100	12830	12830	12830	12830	0
154	20231220	172100	1489347100	12830	12830	12830	12830	0
155	20231220	172000	1489347100	12830	12830	12830	12830	0
156	20231220	171900	1489347100	12830	12830	12830	12830	0
157	20231220	171800	1489347100	12830	12830	12830	12830	0
158	20231220	171700	1489347100	12830	12830	12830	12830	0
159	20231220	171600	1489347100	12830	12830	12830	12830	0
160	20231220	171500	1489347100	12830	12830	12830	12830	0
161	20231220	171400	1489347100	12830	12830	12830	12830	0
162	20231220	171300	1489347100	12830	12830	12830	12830	0
163	20231220	171200	1489347100	12830	12830	12830	12830	0
164	20231220	171100	1489347100	12830	12830	12830	12830	0
165	20231220	171000	1489347100	12830	12830	12830	12830	0
166	20231220	170900	1489347100	12830	12830	12830	12830	0
167	20231220	170800	1489347100	12830	12830	12830	12830	0
168	20231220	170700	1489347100	12830	12830	12830	12830	0
169	20231220	170600	1489347100	12830	12830	12830	12830	0
170	20231220	170500	1489347100	12830	12830	12830	12830	0
171	20231220	170400	1489347100	12830	12830	12830	12830	0
172	20231220	170300	1489347100	12830	12830	12830	12830	0
173	20231220	170200	1489347100	12830	12830	12830	12830	0
174	20231220	170100	1489347100	12830	12830	12830	12830	0
175	20231220	170000	1489347100	12830	12830	12830	12830	0
176	20231220	165900	1489347100	12830	12830	12830	12830	0
177	20231220	165800	1489347100	12830	12830	12830	12830	0
178	20231220	165700	1489347100	12830	12830	12830	12830	0
179	20231220	165600	1489347100	12830	12830	12830	12830	0
180	20231220	165500	1489347100	12830	12830	12830	12830	0
181	20231220	165400	1489347100	12830	12830	12830	12830	0
182	20231220	165300	1489347100	12830	12830	12830	12830	863
183	20231220	165200	1489347100	12830	12830	12830	12830	0
184	20231220	165100	1489347100	12830	12830	12830	12830	0
185	20231220	165000	1489347100	12830	12830	12830	12830	0
186	20231220	164900	1489347100	12830	12830	12830	12830	0
187	20231220	164800	1489347100	12830	12830	12830	12830	0
188	20231220	164700	1489347100	12830	12830	12830	12830	0
189	20231220	164600	1489347100	12830	12830	12830	12830	0
190	20231220	164500	1489347100	12830	12830	12830	12830	0
191	20231220	164400	1489347100	12830	12830	12830	12830	0
192	20231220	164300	1489347100	12830	12830	12830	12830	0
193	20231220	164200	1489347100	12830	12830	12830	12830	0
194	20231220	164100	1489347100	12830	12830	12830	12830	0
195	20231220	164000	1489347100	12830	12830	12830	12830	0
196	20231220	163900	1489347100	12830	12830	12830	12830	0
197	20231220	163800	1489347100	12830	12830	12830	12830	0
198	20231220	163700	1489347100	12830	12830	12830	12830	0
199	20231220	163600	1489347100	12830	12830	12830	12830	0
200	20231220	163500	1489347100	12830	12830	12830	12830	0
201	20231220	163400	1489347100	12830	12830	12830	12830	0
202	20231220	163300	1489347100	12830	12830	12830	12830	0
203	20231220	163200	1489347100	12830	12830	12830	12830	0
204	20231220	163100	1489347100	12830	12830	12830	12830	0
205	20231220	163000	1489347100	12830	12830	12830	12830	0
206	20231220	162900	1489347100	12830	12830	12830	12830	0
207	20231220	162800	1489347100	12830	12830	12830	12830	0
208	20231220	162700	1489347100	12830	12830	12830	12830	0
209	20231220	162600	1489347100	12830	12830	12830	12830	0
210	20231220	162500	1489347100	12830	12830	12830	12830	0
211	20231220	162400	1489347100	12830	12830	12830	12830	0
212	20231220	162300	1489347100	12830	12830	12830	12830	863
213	20231220	162200	1489347100	12830	12830	12830	12830	0
214	20231220	162100	1489347100	12830	12830	12830	12830	0
215	20231220	162000	1489347100	12830	12830	12830	12830	0
216	20231220	161900	1489347100	12830	12830	12830	12830	0
217	20231220	161800	1489347100	12830	12830	12830	12830	0
218	20231220	161700	1489347100	12830	12830	12830	12830	0
219	20231220	161600	1489347100	12830	12830	12830	12830	0
220	20231220	161500	1489347100	12830	12830	12830	12830	0
221	20231220	161400	1489347100	12830	12830	12830	12830	0
222	20231220	161300	1489347100	12830	12830	12830	12830	0
223	20231220	161200	1489347100	12830	12830	12830	12830	0
224	20231220	161100	1489347100	12830	12830	12830	12830	0
225	20231220	161000	1489347100	12830	12830	12830	12830	0
226	20231220	160900	1489347100	12830	12830	12830	12830	0
227	20231220	160800	1489347100	12830	12830	12830	12830	0
228	20231220	160700	1489347100	12830	12830	12830	12830	0
229	20231220	160600	1489347100	12830	12830	12830	12830	0
230	20231220	160500	1489347100	12830	12830	12830	12830	0
231	20231220	160400	1489347100	12830	12830	12830	12830	0
232	20231220	160300	1489347100	12830	12830	12830	12830	0
233	20231220	160200	1489347100	12830	12830	12830	12830	0
234	20231220	160100	1489347100	12830	12830	12830	12830	0
235	20231220	160000	1489347100	12830	12830	12830	12830	0
236	20231220	155900	1489347100	12830	12830	12830	12830	0
237	20231220	155800	1489347100	12830	12830	12830	12830	0
238	20231220	155700	1489347100	12830	12830	12830	12830	0
239	20231220	155600	1489347100	12830	12830	12830	12830	0
240	20231220	155500	1489347100	12830	12830	12830	12830	0
241	20231220	155400	1489347100	12830	12830	12830	12830	0
242	20231220	155300	1489347100	12830	12830	12830	12830	863
243	20231220	155200	1489347100	12830	12830	12830	12830	0
244	20231220	155100	1489347100	12830	12830	12830	12830	0
245	20231220	155000	1489347100	12830	12830	12830	12830	0
246	20231220	154900	1489347100	12830	12830	12830	12830	0
247	20231220	154800	1489347100	12830	12830	12830	12830	0
248	20231220	154700	1489347100	12830	12830	12830	12830	0
249	20231220	154600	1489347100	12830	12830	12830	12830	0
250	20231220	154500	1489347100	12830	12830	12830	12830	0
251	20231220	154400	1489347100	12830	12830	12830	12830	0
252	20231220	154300	1489347100	12830	12830	12830	12830	0
253	20231220	154200	1489347100	12830	12830	12830	12830	0
254	20231220	154100	1489347100	12830	12830	12830	12830	0
255	20231220	154000	1489347100	12830	12830	12830	12830	0
256	20231220	153900	1489347100	12830	12830	12830	12830	0
257	20231220	153800	1489347100	12830	12830	12830	12830	0
258	20231220	153700	1489347100	12830	12830	12830	12830	0
259	20231220	153600	1489347100	12830	12830	12830	12830	0
260	20231220	153500	1489347100	12830	12830	12830	12830	0
261	20231220	153400	1489347100	12830	12830	12830	12830	0
262	20231220	153300	1489347100	12830	12830	12830	12830	0
263	20231220	153200	1489347100	12830	12830	12830	12830	0
264	20231220	153100	1489347100	12830	12830	12830	12830	0
265	20231220	153000	1489347100	12830	12830	12830	12830	863
266	20231220	152900	1478274810	12760	12760	12760	12760	0
267	20231220	152800	1478274810	12760	12760	12760	12760	0
268	20231220	152700	1478274810	12760	12760	12760	12760	0
269	20231220	152600	1478274810	12760	12760	12760	12760	0
270	20231220	152500	1478274810	12760	12760	12760	12760	0
271	20231220	152400	1478274810	12760	12760	12760	12760	0
272	20231220	152300	1478274810	12760	12760	12760	12760	0
273	20231220	152200	1478274810	12760	12760	12760	12760	0
274	20231220	152100	1478274810	12760	12760	12760	12760	0
275	20231220	152000	1478274810	12760	12760	12760	12760	0
276	20231220	151900	1478274810	12760	12760	12790	12760	92
277	20231220	151800	1477100360	12760	12780	12780	12760	147
278	20231220	151700	1475223510	12790	12770	12790	12770	73
279	20231220	151600	1474291100	12770	12780	12780	12770	104
280	20231220	151500	1472962110	12770	12770	12770	12770	277
281	20231220	151400	1469424820	12770	12760	12770	12760	97
282	20231220	151300	1468186680	12760	12760	12760	12760	74
283	20231220	151200	1467242440	12770	12780	12780	12770	153
284	20231220	151100	1465288060	12790	12790	12790	12790	0
285	20231220	151000	1465288060	12790	12780	12790	12780	99
286	20231220	150900	1464022810	12780	12800	12800	12780	167
287	20231220	150800	1461886190	12800	12800	12800	12800	187
288	20231220	150700	1459492590	12820	12820	12820	12820	84
289	20231220	150600	1458415710	12830	12790	12830	12790	10
290	20231220	150500	1458287690	12790	12800	12830	12790	229
291	20231220	150400	1455354750	12800	12780	12800	12780	45
292	20231220	150300	1454779450	12780	12760	12780	12760	76
293	20231220	150200	1453809090	12760	12760	12770	12750	325
294	20231220	150100	1449663990	12750	12750	12760	12750	55
295	20231220	150000	1448962300	12750	12770	12770	12750	54
296	20231220	145900	1448273580	12770	12750	12770	12750	377
297	20231220	145800	1443459490	12750	12750	12750	12750	449
298	20231220	145700	1437734740	12750	12760	12760	12750	10
299	20231220	145600	1437607190	12790	12790	12790	12790	1020
300	20231220	145500	1424561390	12790	12800	12800	12790	812
301	20231220	145400	1414175810	12790	12790	12790	12790	389
302	20231220	145300	1409200500	12790	12780	12790	12780	464
303	20231220	145200	1403270390	12770	12750	12770	12750	709
304	20231220	145100	1394220340	12750	12750	12750	12750	9
305	20231220	145000	1394105590	12760	12760	12760	12760	0
306	20231220	144900	1394105590	12760	12770	12770	12760	2982
307	20231220	144800	1356050310	12770	12760	12770	12760	870
308	20231220	144700	1344940770	12770	12760	12770	12760	12
309	20231220	144600	1344787540	12770	12770	12770	12770	49
310	20231220	144500	1344161810	12770	12770	12770	12760	420
311	20231220	144400	1338801710	12770	12770	12770	12760	312
312	20231220	144300	1334818570	12770	12780	12780	12770	341
313	20231220	144200	1330462760	12780	12780	12780	12770	94
314	20231220	144100	1329261450	12780	12760	12780	12760	615
315	20231220	144000	1321406790	12760	12750	12760	12750	375
316	20231220	143900	1316622400	12750	12740	12750	12740	291
317	20231220	143800	1312912480	12740	12740	12740	12730	1101
318	20231220	143700	1298888310	12750	12750	12750	12750	1226
319	20231220	143600	1283256810	12760	12760	12760	12760	1363
320	20231220	143500	1265864930	12760	12760	12760	12760	24
321	20231220	143400	1265558690	12760	12760	12760	12760	88
322	20231220	143300	1264435810	12760	12760	12760	12760	16
323	20231220	143200	1264231650	12760	12770	12770	12760	57
324	20231220	143100	1263504100	12770	12770	12770	12770	35
325	20231220	143000	1263057150	12770	12780	12780	12770	99
326	20231220	142900	1261792910	12780	12770	12780	12770	31
327	20231220	142800	1261397020	12770	12770	12770	12770	248
328	20231220	142700	1258230060	12770	12760	12770	12760	85
329	20231220	142600	1257144960	12770	12770	12770	12770	56
330	20231220	142500	1256429840	12770	12760	12770	12760	60
331	20231220	142400	1255664230	12760	12760	12770	12760	454
332	20231220	142300	1249871090	12760	12760	12760	12760	1051
333	20231220	142200	1236460330	12770	12770	12770	12770	549
334	20231220	142100	1229449600	12780	12780	12780	12770	284
335	20231220	142000	1225821020	12780	12780	12780	12780	37
336	20231220	141900	1225348160	12780	12780	12780	12780	307
337	20231220	141800	1221424700	12780	12780	12780	12770	144
338	20231220	141700	1219584710	12770	12780	12780	12770	341
339	20231220	141600	1215228750	12770	12780	12790	12770	254
340	20231220	141500	1211983520	12780	12780	12780	12780	89
341	20231220	141400	1210846100	12790	12790	12790	12780	254
342	20231220	141300	1207597680	12780	12800	12800	12780	310
343	20231220	141200	1203631080	12810	12810	12810	12810	121
344	20231220	141100	1202081070	12820	12820	12820	12820	0
345	20231220	141000	1202081070	12820	12820	12820	12820	49
346	20231220	140900	1201452890	12820	12820	12820	12820	2
347	20231220	140800	1201427250	12810	12810	12810	12810	45
348	20231220	140700	1200850800	12810	12810	12810	12810	32
349	20231220	140600	1200440880	12810	12810	12810	12810	60
350	20231220	140500	1199672280	12820	12820	12820	12820	203
351	20231220	140400	1197069820	12810	12810	12810	12810	142
352	20231220	140300	1195250800	12830	12830	12830	12830	0
353	20231220	140200	1195250800	12830	12820	12830	12820	929
354	20231220	140100	1183333370	12830	12830	12830	12830	12
355	20231220	140000	1183179410	12820	12820	12820	12820	218
356	20231220	135900	1180384650	12810	12820	12820	12810	61
357	20231220	135800	1179602640	12810	12810	12810	12810	37
358	20231220	135700	1179128670	12820	12810	12820	12810	70
359	20231220	135600	1178231350	12810	12810	12810	12810	9
360	20231220	135500	1178116060	12810	12810	12810	12810	116
361	20231220	135400	1176630100	12820	12820	12820	12820	62
362	20231220	135300	1175835260	12820	12810	12820	12810	202
363	20231220	135200	1173245640	12810	12810	12810	12810	50
364	20231220	135100	1172605140	12800	12810	12810	12800	127
365	20231220	135000	1170978740	12820	12820	12820	12820	2
366	20231220	134900	1170953100	12820	12810	12820	12810	388
367	20231220	134800	1165979820	12810	12800	12810	12800	319
368	20231220	134700	1161893680	12800	12800	12800	12800	157
369	20231220	134600	1159884080	12790	12790	12790	12790	1
370	20231220	134500	1159871290	12800	12790	12800	12790	61
371	20231220	134400	1159091090	12790	12790	12790	12790	28
372	20231220	134300	1158732970	12800	12800	12800	12800	2
373	20231220	134200	1158707370	12790	12770	12790	12770	16
374	20231220	134100	1158502870	12770	12800	12800	12770	983
375	20231220	134000	1145938420	12810	12810	12810	12810	1
376	20231220	133900	1145925610	12800	12800	12800	12800	154
377	20231220	133800	1143954410	12810	12810	12810	12810	177
378	20231220	133700	1141687040	12810	12810	12810	12810	60
379	20231220	133600	1140918440	12810	12810	12810	12810	3
380	20231220	133500	1140880010	12810	12810	12810	12810	0
381	20231220	133400	1140880010	12810	12800	12810	12800	86
382	20231220	133300	1139778610	12810	12820	12820	12810	60
383	20231220	133200	1139009990	12810	12800	12810	12800	383
384	20231220	133100	1134107570	12790	12790	12790	12790	55
385	20231220	133000	1133404120	12790	12790	12790	12790	26
386	20231220	132900	1133071580	12800	12790	12800	12790	80
387	20231220	132800	1132047810	12780	12780	12790	12770	589
388	20231220	132700	1124520390	12780	12770	12780	12770	85
389	20231220	132600	1123434340	12780	12770	12780	12770	154
390	20231220	132500	1121467750	12770	12780	12780	12770	1677
391	20231220	132400	1100037200	12790	12790	12790	12790	105
392	20231220	132300	1098694250	12790	12790	12790	12790	37
393	20231220	132200	1098221020	12800	12800	12800	12800	2
394	20231220	132100	1098195420	12790	12790	12790	12790	193
395	20231220	132000	1095726950	12800	12780	12800	12780	66
396	20231220	131900	1094882460	12780	12790	12790	12780	1725
397	20231220	131800	1072827170	12790	12810	12810	12790	286
398	20231220	131700	1069166670	12800	12820	12820	12800	22
399	20231220	131600	1068884710	12820	12820	12820	12820	41
400	20231220	131500	1068359090	12830	12830	12830	12830	60
401	20231220	131400	1067589290	12830	12830	12830	12830	2
402	20231220	131300	1067563630	12830	12810	12830	12810	62
403	20231220	131200	1066768310	12800	12810	12820	12800	488
404	20231220	131100	1060518800	12810	12810	12810	12810	50
405	20231220	131000	1059878300	12820	12820	12820	12820	2
406	20231220	130900	1059852660	12820	12810	12820	12810	30
407	20231220	130800	1059468350	12810	12810	12810	12810	1
408	20231220	130700	1059455540	12810	12810	12810	12810	62
409	20231220	130600	1058661320	12800	12820	12820	12800	143
410	20231220	130500	1056829400	12810	12820	12820	12810	256
411	20231220	130400	1053548540	12810	12810	12810	12810	152
412	20231220	130300	1051601420	12820	12820	12820	12810	107
413	20231220	130200	1050230710	12810	12810	12810	12810	26
414	20231220	130100	1049897650	12810	12810	12810	12810	238
415	20231220	130000	1046848870	12820	12820	12820	12820	64
416	20231220	125900	1046028390	12820	12830	12830	12820	153
417	20231220	125800	1044065420	12830	12840	12840	12830	128
418	20231220	125700	1042422500	12840	12840	12840	12840	0
419	20231220	125600	1042422500	12840	12830	12840	12830	2
420	20231220	125500	1042396830	12830	12830	12830	12830	124
421	20231220	125400	1040805910	12840	12840	12840	12840	1
422	20231220	125300	1040793070	12830	12830	12830	12830	103
423	20231220	125200	1039471580	12830	12830	12830	12830	158
424	20231220	125100	1037444440	12830	12830	12830	12830	28
425	20231220	125000	1037085200	12830	12820	12830	12820	32
426	20231220	124900	1036674660	12820	12820	12820	12820	2
427	20231220	124800	1036649020	12830	12830	12840	12830	107
428	20231220	124700	1035276000	12840	12820	12840	12810	12
429	20231220	124600	1035122180	12820	12810	12820	12810	52
430	20231220	124500	1034455550	12830	12830	12830	12810	449
431	20231220	124400	1028702330	12830	12830	12830	12830	138
432	20231220	124300	1026931790	12820	12820	12820	12820	0
433	20231220	124200	1026931790	12820	12810	12820	12810	216
434	20231220	124100	1024163000	12820	12810	12820	12810	244
435	20231220	124000	1021036740	12820	12820	12820	12820	113
436	20231220	123900	1019588080	12820	12820	12820	12820	199
437	20231220	123800	1017036900	12820	12810	12820	12810	137
438	20231220	123700	1015281910	12810	12810	12810	12810	125
439	20231220	123600	1013680660	12810	12820	12820	12810	271
440	20231220	123500	1010206470	12810	12830	12830	12810	252
441	20231220	123400	1006978310	12810	12820	12830	12810	759
442	20231220	123300	997248610	12820	12830	12830	12820	60
443	20231220	123200	996478820	12820	12820	12820	12820	3
444	20231220	123100	996440360	12820	12820	12820	12820	172
445	20231220	123000	994235320	12820	12820	12820	12810	402
446	20231220	122900	989081930	12820	12820	12830	12820	364
447	20231220	122800	984414850	12820	12820	12820	12820	3
448	20231220	122700	984376390	12830	12830	12830	12830	62
449	20231220	122600	983580930	12820	12830	12830	12820	61
450	20231220	122500	982798560	12830	12830	12830	12820	320
451	20231220	122400	978693160	12830	12830	12830	12830	191
452	20231220	122300	976242630	12840	12830	12840	12830	28
453	20231220	122200	975883360	12830	12830	12830	12830	20
454	20231220	122100	975626760	12830	12840	12840	12830	33
455	20231220	122000	975203340	12840	12840	12840	12830	32
456	20231220	121900	974792470	12840	12850	12850	12840	137
457	20231220	121800	973032780	12840	12840	12840	12840	0
458	20231220	121700	973032780	12840	12850	12850	12840	21
459	20231220	121600	972763080	12850	12840	12850	12840	97
460	20231220	121500	971517060	12830	12860	12860	12830	190
461	20231220	121400	969076140	12860	12860	12860	12860	60
462	20231220	121300	968304540	12850	12850	12850	12850	0
463	20231220	121200	968304540	12850	12850	12860	12850	129
464	20231220	121100	966645870	12860	12860	12860	12850	121
465	20231220	121000	965089820	12860	12860	12860	12860	50
466	20231220	120900	964446820	12860	12850	12860	12850	75
467	20231220	120800	963482570	12860	12860	12860	12860	64
468	20231220	120700	962659530	12860	12860	12860	12860	99
469	20231220	120600	961386390	12860	12860	12860	12860	607
470	20231220	120500	953580370	12870	12870	12870	12860	152
471	20231220	120400	951624960	12870	12860	12870	12860	322
472	20231220	120300	947483010	12860	12860	12860	12860	64
473	20231220	120200	946659970	12860	12860	12860	12860	27
474	20231220	120100	946312750	12850	12850	12860	12850	84
475	20231220	120000	945232750	12850	12850	12850	12850	101
476	20231220	115900	943934900	12850	12850	12850	12840	62
477	20231220	115800	943138210	12850	12850	12860	12850	29
478	20231220	115700	942765540	12850	12850	12850	12850	41
479	20231220	115600	942238690	12850	12850	12850	12850	0
480	20231220	115500	942238690	12850	12850	12850	12830	65
481	20231220	115400	941403500	12860	12850	12860	12850	57
482	20231220	115300	940670990	12850	12850	12850	12850	80
483	20231220	115200	939642990	12830	12850	12850	12830	61
484	20231220	115100	938859160	12850	12850	12850	12850	35
485	20231220	115000	938409410	12850	12840	12850	12790	1029
486	20231220	114900	925224320	12840	12850	12850	12840	101
487	20231220	114800	923926690	12850	12870	12870	12850	475
488	20231220	114700	917818220	12870	12890	12890	12870	401
489	20231220	114600	912652770	12880	12880	12880	12880	1
490	20231220	114500	912639890	12890	12890	12890	12890	64
491	20231220	114400	911814930	12890	12890	12890	12890	30
492	20231220	114300	911428230	12900	12890	12900	12890	38
493	20231220	114200	910938310	12890	12890	12890	12890	117
494	20231220	114100	909430180	12890	12890	12890	12890	55
495	20231220	114000	908721230	12890	12890	12890	12890	22
496	20231220	113900	908437650	12890	12890	12890	12890	27
497	20231220	113800	908089620	12890	12890	12890	12890	60
498	20231220	113700	907316220	12880	12890	12890	12880	204
499	20231220	113600	904686670	12890	12890	12890	12890	59
500	20231220	113500	903926160	12890	12890	12890	12890	89
501	20231220	113400	902778950	12890	12880	12890	12880	978
502	20231220	113300	890181530	12880	12890	12890	12880	424
503	20231220	113200	884720390	12890	12880	12890	12880	100
504	20231220	113100	883431790	12880	12890	12890	12880	168
505	20231220	113000	881267270	12890	12900	12900	12890	127
506	20231220	112900	879629260	12910	12900	12910	12900	533
507	20231220	112800	872752730	12900	12900	12900	12900	648
508	20231220	112700	864393530	12910	12920	12930	12900	1429
509	20231220	112600	845940090	12920	12920	12930	12920	274
510	20231220	112500	842399910	12920	12910	12920	12910	64
511	20231220	112400	841573050	12920	12910	12920	12910	113
512	20231220	112300	840113110	12910	12910	12910	12910	34
513	20231220	112200	839674170	12910	12910	12910	12910	158
514	20231220	112100	837634390	12910	12910	12910	12910	335
515	20231220	112000	833309540	12910	12900	12910	12900	6
516	20231220	111900	833232130	12900	12920	12920	12900	177
517	20231220	111800	830946430	12930	12910	12930	12900	970
518	20231220	111700	818419740	12910	12910	12910	12910	296
519	20231220	111600	814598380	12900	12910	12910	12900	33
520	20231220	111500	814172670	12910	12910	12910	12910	0
521	20231220	111400	814172670	12910	12900	12910	12900	9
522	20231220	111300	814056550	12900	12900	12900	12900	83
523	20231220	111200	812985850	12900	12900	12900	12900	56
524	20231220	111100	812263450	12910	12910	12910	12900	816
525	20231220	111000	801735680	12910	12850	12910	12850	1088
526	20231220	110900	787717050	12860	12870	12870	12850	1138
527	20231220	110800	773081450	12870	12880	12880	12870	5
528	20231220	110700	773017070	12870	12870	12880	12870	175
529	20231220	110600	770764800	12870	12870	12870	12870	9
530	20231220	110500	770648970	12870	12870	12880	12870	575
531	20231220	110400	763245700	12870	12870	12880	12870	384
532	20231220	110300	758303600	12860	12850	12860	12850	466
533	20231220	110200	752311150	12850	12850	12850	12850	144
534	20231220	110100	750460750	12860	12860	12860	12860	792
535	20231220	110000	740275630	12870	12860	12870	12860	23
536	20231220	105900	739979790	12860	12870	12870	12860	74
537	20231220	105800	739028050	12890	12850	12890	12850	11
538	20231220	105700	738886380	12900	12840	12910	12840	4249
539	20231220	105600	684167630	12850	12840	12850	12840	105
540	20231220	105500	682819410	12840	12830	12840	12830	792
541	20231220	105400	672650430	12830	12830	12830	12830	47
542	20231220	105300	672047420	12830	12830	12830	12830	12
543	20231220	105200	671893460	12820	12830	12830	12820	96
544	20231220	105100	670661810	12830	12830	12840	12830	60
545	20231220	105000	669891690	12820	12830	12840	12820	215
546	20231220	104900	667133160	12830	12840	12840	12830	333
547	20231220	104800	662857550	12830	12830	12830	12820	42
548	20231220	104700	662318720	12820	12830	12830	12820	203
549	20231220	104600	659714260	12830	12810	12830	12810	221
550	20231220	104500	656881070	12810	12810	12820	12810	115
551	20231220	104400	655407300	12810	12820	12820	12810	85
552	20231220	104300	654318440	12830	12810	12830	12810	63
553	20231220	104200	653510210	12830	12820	12830	12810	17
554	20231220	104100	653292170	12820	12810	12820	12810	183
555	20231220	104000	650946170	12810	12810	12820	12810	118
556	20231220	103900	649433690	12820	12810	12820	12810	63
557	20231220	103800	648626050	12810	12820	12820	12810	5
558	20231220	103700	648561980	12820	12820	12820	12820	505
559	20231220	103600	642087880	12830	12830	12830	12830	89
560	20231220	103500	640946010	12840	12840	12840	12830	822
561	20231220	103400	630399580	12830	12830	12830	12830	4
562	20231220	103300	630348260	12830	12820	12840	12820	375
563	20231220	103200	625537370	12820	12800	12820	12800	97
564	20231220	103100	624295590	12790	12780	12790	12770	139
565	20231220	103000	622518070	12780	12810	12810	12780	32
566	20231220	102900	622108600	12810	12810	12810	12810	58
567	20231220	102800	621365620	12840	12790	12840	12790	5
568	20231220	102700	621301620	12850	12850	12850	12790	4953
569	20231220	102600	557821730	12850	12890	12890	12850	2837
570	20231220	102500	521327290	12880	12870	12890	12870	154
571	20231220	102400	519342800	12890	12880	12890	12880	75
572	20231220	102300	518376670	12870	12870	12870	12870	38
573	20231220	102200	517887610	12880	12880	12880	12880	65
574	20231220	102100	517050410	12880	12900	12900	12880	474
575	20231220	102000	510935870	12900	12900	12900	12870	67
576	20231220	101900	510071780	12900	12870	12910	12860	774
577	20231220	101800	500097160	12870	12860	12870	12860	4
578	20231220	101700	500045710	12870	12870	12870	12860	153
579	20231220	101600	498076630	12870	12870	12870	12860	148
580	20231220	101500	496173320	12860	12860	12870	12860	207
581	20231220	101400	493510310	12870	12870	12870	12860	98
582	20231220	101300	492249080	12870	12860	12870	12860	4
583	20231220	101200	492197630	12860	12870	12880	12860	2023
584	20231220	101100	466169610	12880	12880	12880	12870	319
585	20231220	101000	462060900	12880	12880	12880	12880	154
586	20231220	100900	460077380	12880	12900	12900	12880	1160
587	20231220	100800	445118930	12900	12890	12900	12890	690
588	20231220	100700	436218030	12890	12900	12900	12890	664
589	20231220	100600	427653790	12900	12870	12900	12870	1831
590	20231220	100500	404070110	12870	12860	12870	12860	32
591	20231220	100400	403658570	12860	12860	12870	12860	932
592	20231220	100300	391670860	12850	12870	12870	12850	130
593	20231220	100200	389999610	12860	12850	12860	12850	120
594	20231220	100100	388457470	12850	12880	12880	12850	211
595	20231220	100000	385739820	12880	12820	12880	12820	3164
596	20231220	095900	345078640	12810	12780	12810	12780	1724
597	20231220	095800	323036730	12790	12800	12800	12790	240
598	20231220	095700	319966430	12800	12820	12820	12800	662
599	20231220	095600	311492630	12800	12810	12820	12800	202
600	20231220	095500	308904540	12810	12810	12820	12810	31
601	20231220	095400	308507410	12820	12810	12820	12810	24
602	20231220	095300	308199770	12800	12810	12820	12800	184
603	20231220	095200	305842270	12810	12820	12820	12810	453
604	20231220	095100	300036630	12810	12810	12820	12800	318
605	20231220	095000	295961210	12820	12810	12830	12810	508
606	20231220	094900	289449610	12820	12770	12820	12770	1801
607	20231220	094800	266392790	12790	12780	12790	12770	657
608	20231220	094700	257993700	12770	12750	12770	12750	418
609	20231220	094600	252660720	12750	12760	12760	12750	124
610	20231220	094500	251078720	12750	12750	12760	12750	64
611	20231220	094400	250262120	12750	12770	12770	12750	218
612	20231220	094300	247480070	12770	12760	12770	12750	607
613	20231220	094200	239729560	12760	12750	12760	12750	162
614	20231220	094100	237662980	12750	12750	12760	12750	448
615	20231220	094000	231949980	12770	12770	12770	12750	170
616	20231220	093900	229779390	12770	12750	12770	12750	606
617	20231220	093800	222040950	12750	12760	12760	12750	15
618	20231220	093700	221849570	12760	12770	12770	12750	99
619	20231220	093600	220585570	12770	12750	12770	12750	191
620	20231220	093500	218148880	12750	12730	12750	12720	931
621	20231220	093400	206297760	12740	12740	12740	12740	43
622	20231220	093300	205749940	12740	12730	12740	12730	60
623	20231220	093200	204985560	12730	12730	12730	12730	5
624	20231220	093100	204921910	12720	12730	12730	12720	200
625	20231220	093000	202377390	12740	12740	12740	12740	500
626	20231220	092900	196007390	12720	12740	12740	12720	5
627	20231220	092800	195943750	12740	12740	12740	12740	79
628	20231220	092700	194937290	12740	12750	12750	12740	354
629	20231220	092600	190427300	12750	12750	12750	12750	35
630	20231220	092500	189981050	12750	12760	12760	12750	14
631	20231220	092400	189802500	12760	12770	12770	12750	204
632	20231220	092300	187200940	12770	12780	12780	12760	481
633	20231220	092200	181062130	12780	12760	12780	12760	873
634	20231220	092100	169918230	12760	12740	12760	12740	200
635	20231220	092000	167367610	12740	12710	12740	12710	239
636	20231220	091900	164327150	12700	12700	12700	12700	0
637	20231220	091800	164327150	12700	12690	12700	12690	182
638	20231220	091700	162016740	12690	12680	12690	12680	48
639	20231220	091600	161407630	12690	12690	12690	12690	839
640	20231220	091500	150760720	12690	12700	12700	12690	1463
641	20231220	091400	132188640	12700	12700	12740	12700	10
642	20231220	091300	132061510	12700	12720	12720	12700	283
643	20231220	091200	128467210	12700	12700	12720	12700	27
644	20231220	091100	128123910	12710	12700	12710	12700	10
645	20231220	091000	127996890	12700	12760	12760	12700	2543
646	20231220	090900	95620490	12760	12740	12760	12740	405
647	20231220	090800	90455600	12740	12740	12740	12730	97
648	20231220	090700	89219860	12730	12750	12750	12730	152
649	20231220	090600	87283210	12750	12750	12760	12740	443
650	20231220	090500	81634100	12740	12740	12790	12740	486
651	20231220	090400	75418420	12740	12760	12760	12740	222
652	20231220	090300	72587900	12750	12790	12830	12750	1361
653	20231220	090200	55191610	12790	12820	12830	12780	749
654	20231220	090100	45598470	12800	12780	12820	12730	1342
655	20231220	090000	28422510	12710	12740	12790	12690	2232