KissMeData/030190/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191000	695549640	9720	9720	9720	9720	7552
3	20231220	190900	695549640	9720	9720	9720	9720	0
4	20231220	190800	695549640	9720	9720	9720	9720	0
5	20231220	190700	695549640	9720	9720	9720	9720	0
6	20231220	190600	695549640	9720	9720	9720	9720	0
7	20231220	190500	695549640	9720	9720	9720	9720	0
8	20231220	190400	695549640	9720	9720	9720	9720	0
9	20231220	190300	695549640	9720	9720	9720	9720	0
10	20231220	190200	695549640	9720	9720	9720	9720	0
11	20231220	190100	695549640	9720	9720	9720	9720	0
12	20231220	190000	695549640	9720	9720	9720	9720	0
13	20231220	185900	695549640	9720	9720	9720	9720	0
14	20231220	185800	695549640	9720	9720	9720	9720	0
15	20231220	185700	695549640	9720	9720	9720	9720	0
16	20231220	185600	695549640	9720	9720	9720	9720	0
17	20231220	185500	695549640	9720	9720	9720	9720	0
18	20231220	185400	695549640	9720	9720	9720	9720	0
19	20231220	185300	695549640	9720	9720	9720	9720	0
20	20231220	185200	695549640	9720	9720	9720	9720	0
21	20231220	185100	695549640	9720	9720	9720	9720	0
22	20231220	185000	695549640	9720	9720	9720	9720	0
23	20231220	184900	695549640	9720	9720	9720	9720	0
24	20231220	184800	695549640	9720	9720	9720	9720	0
25	20231220	184700	695549640	9720	9720	9720	9720	0
26	20231220	184600	695549640	9720	9720	9720	9720	0
27	20231220	184500	695549640	9720	9720	9720	9720	0
28	20231220	184400	695549640	9720	9720	9720	9720	0
29	20231220	184300	695549640	9720	9720	9720	9720	0
30	20231220	184200	695549640	9720	9720	9720	9720	0
31	20231220	184100	695549640	9720	9720	9720	9720	0
32	20231220	184000	695549640	9720	9720	9720	9720	7552
33	20231220	183900	695549640	9720	9720	9720	9720	0
34	20231220	183800	695549640	9720	9720	9720	9720	0
35	20231220	183700	695549640	9720	9720	9720	9720	0
36	20231220	183600	695549640	9720	9720	9720	9720	0
37	20231220	183500	695549640	9720	9720	9720	9720	0
38	20231220	183400	695549640	9720	9720	9720	9720	0
39	20231220	183300	695549640	9720	9720	9720	9720	0
40	20231220	183200	695549640	9720	9720	9720	9720	0
41	20231220	183100	695549640	9720	9720	9720	9720	0
42	20231220	183000	695549640	9720	9720	9720	9720	0
43	20231220	182900	695549640	9720	9720	9720	9720	0
44	20231220	182800	695549640	9720	9720	9720	9720	0
45	20231220	182700	695549640	9720	9720	9720	9720	0
46	20231220	182600	695549640	9720	9720	9720	9720	0
47	20231220	182500	695549640	9720	9720	9720	9720	0
48	20231220	182400	695549640	9720	9720	9720	9720	0
49	20231220	182300	695549640	9720	9720	9720	9720	0
50	20231220	182200	695549640	9720	9720	9720	9720	0
51	20231220	182100	695549640	9720	9720	9720	9720	0
52	20231220	182000	695549640	9720	9720	9720	9720	0
53	20231220	181900	695549640	9720	9720	9720	9720	0
54	20231220	181800	695549640	9720	9720	9720	9720	0
55	20231220	181700	695549640	9720	9720	9720	9720	0
56	20231220	181600	695549640	9720	9720	9720	9720	0
57	20231220	181500	695549640	9720	9720	9720	9720	0
58	20231220	181400	695549640	9720	9720	9720	9720	0
59	20231220	181300	695549640	9720	9720	9720	9720	0
60	20231220	181200	695549640	9720	9720	9720	9720	0
61	20231220	181100	695549640	9720	9720	9720	9720	0
62	20231220	181000	695549640	9720	9720	9720	9720	7552
63	20231220	180900	695549640	9720	9720	9720	9720	0
64	20231220	180800	695549640	9720	9720	9720	9720	0
65	20231220	180700	695549640	9720	9720	9720	9720	0
66	20231220	180600	695549640	9720	9720	9720	9720	0
67	20231220	180500	695549640	9720	9720	9720	9720	0
68	20231220	180400	695549640	9720	9720	9720	9720	0
69	20231220	180300	695549640	9720	9720	9720	9720	0
70	20231220	180200	695549640	9720	9720	9720	9720	0
71	20231220	180100	695549640	9720	9720	9720	9720	0
72	20231220	180000	695549640	9720	9720	9720	9720	0
73	20231220	175900	695549640	9720	9720	9720	9720	0
74	20231220	175800	695549640	9720	9720	9720	9720	0
75	20231220	175700	695549640	9720	9720	9720	9720	0
76	20231220	175600	695549640	9720	9720	9720	9720	0
77	20231220	175500	695549640	9720	9720	9720	9720	0
78	20231220	175400	695549640	9720	9720	9720	9720	0
79	20231220	175300	695549640	9720	9720	9720	9720	0
80	20231220	175200	695549640	9720	9720	9720	9720	0
81	20231220	175100	695549640	9720	9720	9720	9720	0
82	20231220	175000	695549640	9720	9720	9720	9720	0
83	20231220	174900	695549640	9720	9720	9720	9720	0
84	20231220	174800	695549640	9720	9720	9720	9720	0
85	20231220	174700	695549640	9720	9720	9720	9720	0
86	20231220	174600	695549640	9720	9720	9720	9720	0
87	20231220	174500	695549640	9720	9720	9720	9720	0
88	20231220	174400	695549640	9720	9720	9720	9720	0
89	20231220	174300	695549640	9720	9720	9720	9720	0
90	20231220	174200	695549640	9720	9720	9720	9720	0
91	20231220	174100	695549640	9720	9720	9720	9720	0
92	20231220	174000	695549640	9720	9720	9720	9720	7552
93	20231220	173900	695549640	9720	9720	9720	9720	0
94	20231220	173800	695549640	9720	9720	9720	9720	0
95	20231220	173700	695549640	9720	9720	9720	9720	0
96	20231220	173600	695549640	9720	9720	9720	9720	0
97	20231220	173500	695549640	9720	9720	9720	9720	0
98	20231220	173400	695549640	9720	9720	9720	9720	0
99	20231220	173300	695549640	9720	9720	9720	9720	0
100	20231220	173200	695549640	9720	9720	9720	9720	0
101	20231220	173100	695549640	9720	9720	9720	9720	0
102	20231220	173000	695549640	9720	9720	9720	9720	0
103	20231220	172900	695549640	9720	9720	9720	9720	0
104	20231220	172800	695549640	9720	9720	9720	9720	0
105	20231220	172700	695549640	9720	9720	9720	9720	0
106	20231220	172600	695549640	9720	9720	9720	9720	0
107	20231220	172500	695549640	9720	9720	9720	9720	0
108	20231220	172400	695549640	9720	9720	9720	9720	0
109	20231220	172300	695549640	9720	9720	9720	9720	0
110	20231220	172200	695549640	9720	9720	9720	9720	0
111	20231220	172100	695549640	9720	9720	9720	9720	0
112	20231220	172000	695549640	9720	9720	9720	9720	0
113	20231220	171900	695549640	9720	9720	9720	9720	0
114	20231220	171800	695549640	9720	9720	9720	9720	0
115	20231220	171700	695549640	9720	9720	9720	9720	0
116	20231220	171600	695549640	9720	9720	9720	9720	0
117	20231220	171500	695549640	9720	9720	9720	9720	0
118	20231220	171400	695549640	9720	9720	9720	9720	0
119	20231220	171300	695549640	9720	9720	9720	9720	0
120	20231220	171200	695549640	9720	9720	9720	9720	0
121	20231220	171100	695549640	9720	9720	9720	9720	0
122	20231220	171000	695549640	9720	9720	9720	9720	7552
123	20231220	170900	695549640	9720	9720	9720	9720	0
124	20231220	170800	695549640	9720	9720	9720	9720	0
125	20231220	170700	695549640	9720	9720	9720	9720	0
126	20231220	170600	695549640	9720	9720	9720	9720	0
127	20231220	170500	695549640	9720	9720	9720	9720	0
128	20231220	170400	695549640	9720	9720	9720	9720	0
129	20231220	170300	695549640	9720	9720	9720	9720	0
130	20231220	170200	695549640	9720	9720	9720	9720	0
131	20231220	170100	695549640	9720	9720	9720	9720	0
132	20231220	170000	695549640	9720	9720	9720	9720	0
133	20231220	165900	695549640	9720	9720	9720	9720	0
134	20231220	165800	695549640	9720	9720	9720	9720	0
135	20231220	165700	695549640	9720	9720	9720	9720	0
136	20231220	165600	695549640	9720	9720	9720	9720	0
137	20231220	165500	695549640	9720	9720	9720	9720	0
138	20231220	165400	695549640	9720	9720	9720	9720	0
139	20231220	165300	695549640	9720	9720	9720	9720	0
140	20231220	165200	695549640	9720	9720	9720	9720	0
141	20231220	165100	695549640	9720	9720	9720	9720	0
142	20231220	165000	695549640	9720	9720	9720	9720	0
143	20231220	164900	695549640	9720	9720	9720	9720	0
144	20231220	164800	695549640	9720	9720	9720	9720	0
145	20231220	164700	695549640	9720	9720	9720	9720	0
146	20231220	164600	695549640	9720	9720	9720	9720	0
147	20231220	164500	695549640	9720	9720	9720	9720	0
148	20231220	164400	695549640	9720	9720	9720	9720	0
149	20231220	164300	695549640	9720	9720	9720	9720	0
150	20231220	164200	695549640	9720	9720	9720	9720	0
151	20231220	164100	695549640	9720	9720	9720	9720	0
152	20231220	164000	695549640	9720	9720	9720	9720	7552
153	20231220	163900	695549640	9720	9720	9720	9720	0
154	20231220	163800	695549640	9720	9720	9720	9720	0
155	20231220	163700	695549640	9720	9720	9720	9720	0
156	20231220	163600	695549640	9720	9720	9720	9720	0
157	20231220	163500	695549640	9720	9720	9720	9720	0
158	20231220	163400	695549640	9720	9720	9720	9720	0
159	20231220	163300	695549640	9720	9720	9720	9720	0
160	20231220	163200	695549640	9720	9720	9720	9720	0
161	20231220	163100	695549640	9720	9720	9720	9720	0
162	20231220	163000	695549640	9720	9720	9720	9720	0
163	20231220	162900	695549640	9720	9720	9720	9720	0
164	20231220	162800	695549640	9720	9720	9720	9720	0
165	20231220	162700	695549640	9720	9720	9720	9720	0
166	20231220	162600	695549640	9720	9720	9720	9720	0
167	20231220	162500	695549640	9720	9720	9720	9720	0
168	20231220	162400	695549640	9720	9720	9720	9720	0
169	20231220	162300	695549640	9720	9720	9720	9720	0
170	20231220	162200	695549640	9720	9720	9720	9720	0
171	20231220	162100	695549640	9720	9720	9720	9720	0
172	20231220	162000	695549640	9720	9720	9720	9720	0
173	20231220	161900	695549640	9720	9720	9720	9720	0
174	20231220	161800	695549640	9720	9720	9720	9720	0
175	20231220	161700	695549640	9720	9720	9720	9720	0
176	20231220	161600	695549640	9720	9720	9720	9720	0
177	20231220	161500	695549640	9720	9720	9720	9720	0
178	20231220	161400	695549640	9720	9720	9720	9720	0
179	20231220	161300	695549640	9720	9720	9720	9720	0
180	20231220	161200	695549640	9720	9720	9720	9720	0
181	20231220	161100	695549640	9720	9720	9720	9720	0
182	20231220	161000	695549640	9720	9720	9720	9720	7552
183	20231220	160900	695549640	9720	9720	9720	9720	0
184	20231220	160800	695549640	9720	9720	9720	9720	0
185	20231220	160700	695549640	9720	9720	9720	9720	0
186	20231220	160600	695549640	9720	9720	9720	9720	0
187	20231220	160500	695549640	9720	9720	9720	9720	0
188	20231220	160400	695549640	9720	9720	9720	9720	0
189	20231220	160300	695549640	9720	9720	9720	9720	0
190	20231220	160200	695549640	9720	9720	9720	9720	0
191	20231220	160100	695549640	9720	9720	9720	9720	0
192	20231220	160000	695549640	9720	9720	9720	9720	0
193	20231220	155900	695549640	9720	9720	9720	9720	0
194	20231220	155800	695549640	9720	9720	9720	9720	0
195	20231220	155700	695549640	9720	9720	9720	9720	0
196	20231220	155600	695549640	9720	9720	9720	9720	0
197	20231220	155500	695549640	9720	9720	9720	9720	0
198	20231220	155400	695549640	9720	9720	9720	9720	0
199	20231220	155300	695549640	9720	9720	9720	9720	0
200	20231220	155200	695549640	9720	9720	9720	9720	0
201	20231220	155100	695549640	9720	9720	9720	9720	0
202	20231220	155000	695549640	9720	9720	9720	9720	0
203	20231220	154900	695549640	9720	9720	9720	9720	0
204	20231220	154800	695549640	9720	9720	9720	9720	0
205	20231220	154700	695549640	9720	9720	9720	9720	0
206	20231220	154600	695549640	9720	9720	9720	9720	0
207	20231220	154500	695549640	9720	9720	9720	9720	0
208	20231220	154400	695549640	9720	9720	9720	9720	0
209	20231220	154300	695549640	9720	9720	9720	9720	0
210	20231220	154200	695549640	9720	9720	9720	9720	0
211	20231220	154100	695549640	9720	9720	9720	9720	0
212	20231220	154000	695549640	9720	9720	9720	9720	7552
213	20231220	153900	695549640	9720	9720	9720	9720	0
214	20231220	153800	695549640	9720	9720	9720	9720	0
215	20231220	153700	695549640	9720	9720	9720	9720	0
216	20231220	153600	695549640	9720	9720	9720	9720	0
217	20231220	153500	695549640	9720	9720	9720	9720	0
218	20231220	153400	695549640	9720	9720	9720	9720	0
219	20231220	153300	695549640	9720	9720	9720	9720	0
220	20231220	153200	695549640	9720	9720	9720	9720	0
221	20231220	153100	695549640	9720	9720	9720	9720	0
222	20231220	153000	695549640	9720	9720	9720	9720	7552
223	20231220	152900	622144200	9700	9700	9700	9700	0
224	20231220	152800	622144200	9700	9700	9700	9700	0
225	20231220	152700	622144200	9700	9700	9700	9700	0
226	20231220	152600	622144200	9700	9700	9700	9700	0
227	20231220	152500	622144200	9700	9700	9700	9700	0
228	20231220	152400	622144200	9700	9700	9700	9700	0
229	20231220	152300	622144200	9700	9700	9700	9700	0
230	20231220	152200	622144200	9700	9700	9700	9700	0
231	20231220	152100	622144200	9700	9700	9700	9700	0
232	20231220	152000	622144200	9700	9700	9700	9700	0
233	20231220	151900	622144200	9700	9680	9700	9680	641
234	20231220	151800	615933110	9680	9680	9690	9680	796
235	20231220	151700	608226310	9690	9690	9690	9690	53
236	20231220	151600	607712740	9690	9690	9690	9690	90
237	20231220	151500	606840640	9690	9700	9700	9680	457
238	20231220	151400	602412150	9700	9680	9700	9680	443
239	20231220	151300	598119110	9690	9680	9690	9680	833
240	20231220	151200	590054840	9680	9680	9680	9680	22
241	20231220	151100	589841880	9670	9680	9680	9670	34
242	20231220	151000	589512970	9680	9680	9680	9670	573
243	20231220	150900	583972010	9680	9680	9680	9670	65
244	20231220	150800	583342820	9680	9670	9680	9670	14
245	20231220	150700	583207310	9670	9670	9670	9670	102
246	20231220	150600	582220970	9680	9680	9680	9670	573
247	20231220	150500	576680010	9680	9680	9680	9670	6
248	20231220	150400	576621940	9670	9680	9680	9670	55
249	20231220	150300	576090050	9680	9680	9680	9670	79
250	20231220	150200	575325840	9680	9680	9680	9680	3
251	20231220	150100	575296800	9680	9670	9680	9670	36
252	20231220	150000	574948630	9680	9680	9680	9680	11
253	20231220	145900	574842150	9670	9680	9680	9670	572
254	20231220	145800	569310870	9680	9670	9680	9670	74
255	20231220	145700	568595260	9680	9680	9680	9680	4
256	20231220	145600	568556540	9680	9680	9680	9680	4
257	20231220	145500	568517820	9680	9680	9680	9680	19
258	20231220	145400	568333900	9680	9670	9680	9670	2
259	20231220	145300	568314550	9680	9680	9680	9680	4
260	20231220	145200	568275830	9680	9680	9680	9680	0
261	20231220	145100	568275830	9680	9670	9680	9670	427
262	20231220	145000	564146710	9680	9670	9680	9670	170
263	20231220	144900	562502600	9670	9670	9670	9670	67
264	20231220	144800	561854710	9680	9670	9680	9670	4
265	20231220	144700	561816000	9670	9680	9680	9670	669
266	20231220	144600	555346690	9680	9680	9680	9680	43
267	20231220	144500	554930450	9680	9680	9680	9680	6
268	20231220	144400	554872370	9680	9680	9680	9680	0
269	20231220	144300	554872370	9680	9670	9680	9670	4
270	20231220	144200	554833660	9670	9680	9680	9670	63
271	20231220	144100	554224420	9670	9680	9680	9670	3
272	20231220	144000	554195400	9680	9680	9680	9680	11
273	20231220	143900	554088920	9680	9680	9680	9680	1
274	20231220	143800	554079240	9680	9680	9680	9680	3
275	20231220	143700	554050200	9680	9680	9680	9680	14
276	20231220	143600	553914680	9680	9680	9680	9680	0
277	20231220	143500	553914680	9680	9680	9680	9680	11
278	20231220	143400	553808200	9680	9680	9680	9680	10
279	20231220	143300	553711400	9680	9680	9680	9670	183
280	20231220	143200	551941740	9680	9680	9680	9680	7
281	20231220	143100	551873980	9680	9680	9680	9680	11
282	20231220	143000	551767500	9680	9690	9690	9680	461
283	20231220	142900	547305000	9680	9690	9690	9680	6
284	20231220	142800	547246880	9690	9690	9690	9680	9
285	20231220	142700	547159680	9690	9690	9690	9680	16
286	20231220	142600	547004740	9680	9700	9700	9680	17
287	20231220	142500	546840110	9690	9700	9700	9690	1643
288	20231220	142400	530918850	9690	9690	9690	9690	108
289	20231220	142300	529872330	9680	9690	9690	9680	1142
290	20231220	142200	518806360	9670	9690	9690	9670	21
291	20231220	142100	518603090	9690	9690	9690	9690	2
292	20231220	142000	518583710	9670	9690	9690	9670	16
293	20231220	141900	518428710	9690	9690	9690	9690	4
294	20231220	141800	518389950	9670	9670	9670	9670	0
295	20231220	141700	518389950	9670	9670	9690	9670	7
296	20231220	141600	518322200	9670	9690	9690	9670	293
297	20231220	141500	515487550	9690	9700	9700	9680	920
298	20231220	141400	506573650	9690	9700	9700	9690	74
299	20231220	141300	505856530	9700	9700	9700	9690	62
300	20231220	141200	505255250	9700	9680	9700	9680	668
301	20231220	141100	498787990	9670	9680	9680	9670	10
302	20231220	141000	498691250	9680	9680	9680	9670	11
303	20231220	140900	498584790	9680	9680	9680	9680	62
304	20231220	140800	497984630	9670	9680	9680	9670	5
305	20231220	140700	497936240	9680	9680	9680	9680	8
306	20231220	140600	497858800	9680	9680	9680	9670	17
307	20231220	140500	497694250	9670	9680	9680	9670	5
308	20231220	140400	497645860	9680	9680	9680	9670	8
309	20231220	140300	497568430	9680	9670	9680	9670	69
310	20231220	140200	496900540	9680	9670	9680	9670	148
311	20231220	140100	495468330	9670	9680	9680	9670	25
312	20231220	140000	495226350	9680	9670	9680	9670	101
313	20231220	135900	494248680	9680	9680	9680	9680	3
314	20231220	135800	494219640	9670	9670	9670	9670	1
315	20231220	135700	494209970	9680	9670	9680	9670	5
316	20231220	135600	494161590	9680	9680	9680	9680	10
317	20231220	135500	494064790	9670	9680	9680	9670	112
318	20231220	135400	492980640	9680	9670	9680	9670	204
319	20231220	135300	491005930	9670	9680	9680	9670	484
320	20231220	135200	486325640	9680	9670	9680	9670	8
321	20231220	135100	486248210	9680	9670	9680	9670	9
322	20231220	135000	486161110	9670	9670	9670	9670	6
323	20231220	134900	486103090	9670	9670	9680	9670	304
324	20231220	134800	483163380	9660	9680	9680	9660	4
325	20231220	134700	483124680	9680	9670	9680	9670	100
326	20231220	134600	482157560	9670	9670	9670	9660	31
327	20231220	134500	481857940	9670	9670	9670	9670	115
328	20231220	134400	480745890	9680	9680	9680	9680	3
329	20231220	134300	480716850	9670	9680	9680	9670	244
330	20231220	134200	478357330	9670	9670	9670	9670	13
331	20231220	134100	478231620	9680	9670	9680	9670	378
332	20231220	134000	474576320	9670	9670	9670	9670	1
333	20231220	133900	474566650	9680	9670	9680	9670	68
334	20231220	133800	473909060	9680	9660	9680	9660	1214
335	20231220	133700	462173780	9650	9650	9650	9650	2
336	20231220	133600	462154480	9660	9650	9660	9650	4
337	20231220	133500	462115850	9660	9660	9660	9660	285
338	20231220	133400	459362750	9660	9650	9660	9650	312
339	20231220	133300	456351420	9640	9640	9660	9640	4140
340	20231220	133200	416437540	9630	9630	9630	9630	0
341	20231220	133100	416437540	9630	9640	9640	9630	10
342	20231220	133000	416341160	9640	9640	9640	9640	3
343	20231220	132900	416312240	9640	9640	9640	9640	3
344	20231220	132800	416283320	9640	9640	9640	9640	97
345	20231220	132700	415348240	9640	9640	9640	9640	0
346	20231220	132600	415348240	9640	9640	9640	9640	3
347	20231220	132500	415319320	9640	9640	9640	9640	96
348	20231220	132400	414393880	9640	9640	9640	9640	0
349	20231220	132300	414393880	9640	9640	9640	9640	4
350	20231220	132200	414355320	9640	9640	9640	9640	5
351	20231220	132100	414307120	9640	9640	9640	9640	3
352	20231220	132000	414278200	9640	9640	9640	9640	6
353	20231220	131900	414220360	9640	9640	9640	9640	87
354	20231220	131800	413381680	9640	9640	9640	9640	3
355	20231220	131700	413352760	9640	9640	9640	9640	0
356	20231220	131600	413352760	9640	9630	9640	9630	4
357	20231220	131500	413314210	9640	9640	9640	9640	4
358	20231220	131400	413275650	9640	9640	9640	9640	5
359	20231220	131300	413227450	9640	9640	9640	9640	4
360	20231220	131200	413188890	9640	9640	9640	9640	12
361	20231220	131100	413073210	9640	9640	9640	9640	4
362	20231220	131000	413034650	9640	9640	9640	9640	9
363	20231220	130900	412947890	9630	9630	9630	9630	2
364	20231220	130800	412928630	9630	9630	9630	9630	114
365	20231220	130700	411830810	9630	9630	9630	9630	17
366	20231220	130600	411667100	9630	9630	9630	9630	10
367	20231220	130500	411570800	9630	9630	9630	9630	5
368	20231220	130400	411522650	9630	9630	9630	9630	1025
369	20231220	130300	401651900	9630	9630	9630	9630	3
370	20231220	130200	401623010	9630	9630	9630	9630	3
371	20231220	130100	401594120	9620	9620	9620	9620	121
372	20231220	130000	400430100	9620	9630	9630	9620	113
373	20231220	125900	399342910	9620	9630	9630	9620	27
374	20231220	125800	399083140	9630	9620	9630	9620	1095
375	20231220	125700	388548350	9620	9630	9630	9620	199
376	20231220	125600	386633940	9630	9620	9630	9620	53
377	20231220	125500	386124050	9630	9630	9630	9630	5
378	20231220	125400	386075900	9630	9630	9630	9630	1
379	20231220	125300	386066270	9630	9630	9630	9630	3
380	20231220	125200	386037380	9630	9630	9630	9630	35
381	20231220	125100	385700330	9630	9630	9630	9630	858
382	20231220	125000	377437790	9640	9620	9640	9620	3240
383	20231220	124900	346250160	9620	9620	9620	9620	74
384	20231220	124800	345538280	9620	9620	9620	9620	3
385	20231220	124700	345509420	9620	9610	9620	9610	835
386	20231220	124600	337479310	9620	9620	9620	9620	0
387	20231220	124500	337479310	9620	9620	9620	9620	5
388	20231220	124400	337431210	9620	9620	9620	9620	11
389	20231220	124300	337325390	9620	9620	9620	9620	1
390	20231220	124200	337315770	9620	9620	9620	9620	16
391	20231220	124100	337161850	9620	9610	9620	9610	437
392	20231220	124000	332961900	9620	9620	9620	9620	4
393	20231220	123900	332923420	9620	9610	9620	9610	8
394	20231220	123800	332846510	9610	9610	9610	9610	6
395	20231220	123700	332788850	9620	9620	9620	9620	4
396	20231220	123600	332750370	9620	9620	9620	9620	0
397	20231220	123500	332750370	9620	9620	9620	9620	5
398	20231220	123400	332702270	9610	9620	9620	9610	51
399	20231220	123300	332212130	9620	9610	9620	9610	476
400	20231220	123200	327637550	9610	9610	9610	9610	3
401	20231220	123100	327608720	9610	9610	9610	9610	0
402	20231220	123000	327608720	9610	9610	9610	9610	8
403	20231220	122900	327531840	9610	9610	9610	9610	7
404	20231220	122800	327464570	9610	9610	9610	9610	0
405	20231220	122700	327464570	9610	9610	9610	9610	4
406	20231220	122600	327426130	9610	9610	9610	9610	3
407	20231220	122500	327397300	9600	9610	9610	9600	137
408	20231220	122400	326081970	9600	9600	9610	9600	387
409	20231220	122300	322366740	9600	9600	9600	9600	3
410	20231220	122200	322337940	9600	9600	9600	9600	9
411	20231220	122100	322251540	9600	9600	9600	9600	21
412	20231220	122000	322049940	9600	9590	9600	9590	29
413	20231220	121900	321771750	9590	9580	9590	9580	136
414	20231220	121800	320468780	9580	9580	9580	9580	367
415	20231220	121700	316952920	9590	9590	9590	9590	4
416	20231220	121600	316914560	9590	9590	9590	9590	3
417	20231220	121500	316885790	9600	9600	9600	9600	5
418	20231220	121400	316837790	9580	9600	9600	9580	123
419	20231220	121300	315659390	9600	9600	9600	9600	1
420	20231220	121200	315649790	9600	9580	9600	9580	33
421	20231220	121100	315333590	9600	9600	9600	9600	3
422	20231220	121000	315304790	9590	9590	9590	9590	4
423	20231220	120900	315266430	9590	9590	9590	9590	272
424	20231220	120800	312657950	9600	9600	9600	9600	4
425	20231220	120700	312619550	9610	9610	9610	9610	0
426	20231220	120600	312619550	9610	9610	9610	9610	3
427	20231220	120500	312590720	9600	9600	9600	9600	188
428	20231220	120400	310785920	9600	9600	9600	9600	3
429	20231220	120300	310757120	9600	9600	9600	9600	3
430	20231220	120200	310728320	9600	9600	9600	9600	0
431	20231220	120100	310728320	9600	9600	9600	9600	53
432	20231220	120000	310219520	9600	9600	9600	9590	253
433	20231220	115900	307792720	9600	9590	9600	9590	1266
434	20231220	115800	295644820	9600	9600	9600	9600	3
435	20231220	115700	295616020	9600	9600	9600	9600	0
436	20231220	115600	295616020	9600	9590	9600	9590	9
437	20231220	115500	295529680	9590	9590	9590	9590	7
438	20231220	115400	295462550	9590	9600	9600	9590	431
439	20231220	115300	291325120	9610	9610	9610	9610	6
440	20231220	115200	291267460	9610	9610	9610	9610	0
441	20231220	115100	291267460	9610	9610	9610	9610	3
442	20231220	115000	291238630	9610	9610	9610	9610	30
443	20231220	114900	290950330	9610	9610	9610	9610	5
444	20231220	114800	290902280	9610	9610	9610	9610	3
445	20231220	114700	290873450	9600	9600	9610	9600	6
446	20231220	114600	290815840	9610	9610	9610	9610	3
447	20231220	114500	290787010	9610	9610	9610	9610	5
448	20231220	114400	290738960	9610	9610	9610	9610	0
449	20231220	114300	290738960	9610	9610	9610	9610	3
450	20231220	114200	290710130	9600	9600	9600	9600	130
451	20231220	114100	289462130	9610	9600	9610	9600	22
452	20231220	114000	289250900	9610	9600	9610	9600	85
453	20231220	113900	288434780	9600	9600	9600	9600	0
454	20231220	113800	288434780	9600	9610	9610	9600	374
455	20231220	113700	284844350	9610	9610	9610	9610	0
456	20231220	113600	284844350	9610	9600	9610	9600	4
457	20231220	113500	284805920	9600	9610	9610	9600	122
458	20231220	113400	283634690	9610	9610	9610	9610	0
459	20231220	113300	283634690	9610	9610	9610	9610	3
460	20231220	113200	283605860	9610	9610	9610	9610	0
461	20231220	113100	283605860	9610	9600	9610	9600	26
462	20231220	113000	283356220	9610	9610	9610	9610	5
463	20231220	112900	283308170	9600	9610	9610	9600	5
464	20231220	112800	283260160	9610	9600	9610	9600	65
465	20231220	112700	282635630	9610	9610	9610	9610	3
466	20231220	112600	282606800	9610	9610	9610	9610	0
467	20231220	112500	282606800	9610	9600	9610	9600	74
468	20231220	112400	281896330	9610	9610	9610	9610	0
469	20231220	112300	281896330	9610	9610	9610	9600	522
470	20231220	112200	276884620	9610	9600	9610	9600	61
471	20231220	112100	276298980	9610	9600	9610	9600	870
472	20231220	112000	267946880	9610	9610	9610	9610	5
473	20231220	111900	267898830	9610	9610	9610	9610	0
474	20231220	111800	267898830	9610	9600	9610	9600	139
475	20231220	111700	266564400	9600	9610	9610	9600	83
476	20231220	111600	265767570	9610	9610	9610	9610	2
477	20231220	111500	265748350	9610	9610	9610	9610	4
478	20231220	111400	265709910	9610	9610	9610	9610	0
479	20231220	111300	265709910	9610	9610	9610	9610	3
480	20231220	111200	265681080	9610	9610	9610	9610	4
481	20231220	111100	265642640	9610	9610	9610	9610	0
482	20231220	111000	265642640	9610	9610	9610	9610	3
483	20231220	110900	265613810	9610	9610	9610	9610	4
484	20231220	110800	265575370	9610	9610	9610	9610	0
485	20231220	110700	265575370	9610	9610	9610	9610	3
486	20231220	110600	265546540	9610	9610	9610	9610	0
487	20231220	110500	265546540	9610	9610	9610	9610	7
488	20231220	110400	265479270	9610	9600	9610	9600	23
489	20231220	110300	265258270	9600	9600	9600	9600	84
490	20231220	110200	264451870	9610	9610	9610	9610	3
491	20231220	110100	264423040	9610	9610	9610	9570	3136
492	20231220	110000	234381720	9610	9600	9610	9580	527
493	20231220	105900	229327440	9610	9620	9620	9610	342
494	20231220	105800	226040790	9620	9620	9620	9620	0
495	20231220	105700	226040790	9620	9610	9620	9610	223
496	20231220	105600	223897690	9610	9610	9610	9610	0
497	20231220	105500	223897690	9610	9600	9610	9600	32
498	20231220	105400	223590180	9600	9610	9610	9600	183
499	20231220	105300	221833340	9610	9610	9610	9610	0
500	20231220	105200	221833340	9610	9600	9610	9600	133
501	20231220	105100	220556210	9610	9610	9610	9610	0
502	20231220	105000	220556210	9610	9610	9610	9610	7
503	20231220	104900	220488940	9610	9600	9610	9600	403
504	20231220	104800	216617910	9610	9610	9610	9610	2
505	20231220	104700	216598690	9610	9610	9610	9610	186
506	20231220	104600	214811230	9620	9610	9620	9610	11
507	20231220	104500	214705490	9620	9620	9620	9620	3
508	20231220	104400	214676630	9620	9610	9620	9610	35
509	20231220	104300	214340140	9610	9600	9610	9600	88
510	20231220	104200	213495040	9600	9600	9600	9600	149
511	20231220	104100	212064640	9610	9610	9610	9610	7
512	20231220	104000	211997370	9620	9620	9620	9580	997
513	20231220	103900	202430720	9620	9620	9620	9620	3
514	20231220	103800	202401860	9620	9620	9620	9620	11
515	20231220	103700	202296040	9620	9620	9620	9620	3
516	20231220	103600	202267180	9620	9620	9620	9610	25
517	20231220	103500	202026690	9620	9610	9620	9610	231
518	20231220	103400	199805220	9610	9610	9610	9610	11
519	20231220	103300	199699510	9610	9610	9610	9610	56
520	20231220	103200	199161350	9610	9610	9610	9600	8
521	20231220	103100	199084510	9610	9610	9610	9610	4
522	20231220	103000	199046070	9600	9600	9600	9600	149
523	20231220	102900	197615670	9610	9610	9610	9610	3
524	20231220	102800	197586840	9600	9610	9610	9600	154
525	20231220	102700	196108400	9610	9610	9610	9610	10
526	20231220	102600	196012300	9610	9600	9610	9600	192
527	20231220	102500	194168960	9600	9600	9600	9600	50
528	20231220	102400	193688960	9610	9610	9610	9610	20
529	20231220	102300	193496760	9610	9630	9630	9610	253
530	20231220	102200	191063860	9630	9630	9630	9620	9
531	20231220	102100	190977250	9630	9620	9630	9620	5
532	20231220	102000	190929120	9630	9630	9630	9620	23
533	20231220	101900	190707830	9630	9630	9630	9630	7
534	20231220	101800	190640420	9630	9630	9630	9630	3
535	20231220	101700	190611530	9630	9630	9630	9630	529
536	20231220	101600	185517260	9630	9630	9630	9630	4
537	20231220	101500	185478740	9620	9630	9630	9620	44
538	20231220	101400	185055410	9620	9610	9620	9610	88
539	20231220	101300	184209300	9610	9600	9610	9600	80
540	20231220	101200	183441270	9610	9610	9610	9610	212
541	20231220	101100	181403950	9610	9590	9610	9590	167
542	20231220	101000	179802090	9590	9590	9590	9590	6
543	20231220	100900	179744550	9590	9590	9590	9590	4
544	20231220	100800	179706190	9590	9590	9590	9590	4
545	20231220	100700	179667830	9580	9580	9580	9580	255
546	20231220	100600	177224930	9590	9590	9590	9590	3
547	20231220	100500	177196160	9590	9590	9590	9590	3
548	20231220	100400	177167390	9590	9590	9590	9590	0
549	20231220	100300	177167390	9590	9590	9590	9590	23
550	20231220	100200	176946820	9590	9590	9590	9580	219
551	20231220	100100	174848780	9590	9590	9590	9590	3
552	20231220	100000	174820010	9590	9590	9590	9590	3
553	20231220	095900	174791240	9590	9590	9590	9590	25
554	20231220	095800	174551490	9580	9590	9590	9580	7
555	20231220	095700	174484390	9590	9590	9590	9590	0
556	20231220	095600	174484390	9590	9590	9590	9590	4
557	20231220	095500	174446030	9590	9590	9590	9580	416
558	20231220	095400	170460410	9590	9590	9590	9590	54
559	20231220	095300	169942550	9590	9600	9600	9590	162
560	20231220	095200	168388940	9590	9590	9590	9590	151
561	20231220	095100	166940850	9600	9600	9600	9600	300
562	20231220	095000	164060850	9600	9590	9600	9580	1595
563	20231220	094900	148770730	9580	9580	9590	9580	1325
564	20231220	094800	136077210	9590	9590	9590	9590	4
565	20231220	094700	136038850	9590	9590	9590	9590	9
566	20231220	094600	135952540	9590	9590	9590	9580	630
567	20231220	094500	129914190	9600	9600	9600	9600	4
568	20231220	094400	129875790	9600	9600	9600	9600	0
569	20231220	094300	129875790	9600	9600	9600	9600	157
570	20231220	094200	128368590	9600	9610	9610	9600	114
571	20231220	094100	127274160	9610	9610	9610	9610	55
572	20231220	094000	126745610	9610	9610	9620	9610	384
573	20231220	093900	123055320	9620	9620	9620	9620	0
574	20231220	093800	123055320	9620	9620	9620	9620	4
575	20231220	093700	123016840	9620	9620	9620	9610	15
576	20231220	093600	122872630	9620	9610	9630	9610	7
577	20231220	093500	122805270	9630	9640	9640	9620	684
578	20231220	093400	116217550	9640	9630	9640	9620	3167
579	20231220	093300	85693950	9630	9630	9630	9630	3
580	20231220	093200	85665060	9620	9610	9620	9610	1053
581	20231220	093100	75535860	9610	9610	9610	9610	504
582	20231220	093000	70692420	9610	9610	9610	9610	247
583	20231220	092900	68318750	9610	9610	9610	9610	37
584	20231220	092800	67963180	9610	9610	9610	9610	100
585	20231220	092700	67002180	9610	9610	9610	9610	131
586	20231220	092600	65743270	9610	9610	9610	9610	361
587	20231220	092500	62274060	9610	9610	9610	9600	1706
588	20231220	092400	45886650	9610	9600	9610	9600	480
589	20231220	092300	41275660	9600	9600	9600	9600	98
590	20231220	092200	40334860	9610	9600	9610	9600	113
591	20231220	092100	39249030	9600	9590	9600	9590	92
592	20231220	092000	38365900	9600	9600	9600	9600	6
593	20231220	091900	38308300	9600	9600	9600	9600	5
594	20231220	091800	38260300	9600	9600	9600	9600	85
595	20231220	091700	37444300	9580	9580	9580	9580	21
596	20231220	091600	37243120	9560	9570	9570	9560	265
597	20231220	091500	34709020	9580	9570	9580	9570	60
598	20231220	091400	34134230	9570	9600	9600	9570	196
599	20231220	091300	32256530	9600	9600	9600	9600	16
600	20231220	091200	32102930	9560	9600	9600	9560	1483
601	20231220	091100	17922570	9600	9600	9600	9600	100
602	20231220	091000	16962570	9600	9600	9610	9590	360
603	20231220	090900	13506600	9600	9600	9600	9600	3
604	20231220	090800	13477800	9600	9570	9600	9570	228
605	20231220	090700	11293780	9570	9540	9580	9540	742
606	20231220	090600	4205900	9540	9550	9550	9540	78
607	20231220	090500	3461650	9540	9550	9550	9540	22
608	20231220	090400	3251670	9550	9550	9550	9510	181
609	20231220	090300	1524400	9550	9510	9550	9510	113
610	20231220	090200	448850	9550	9550	9550	9550	21
611	20231220	090100	248300	9550	9550	9550	9550	0
612	20231220	090000	248300	9550	9550	9550	9550	26