KissMeData/377220/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211400	732930470	5860	5860	5860	5860	6862
3	20231220	211300	732930470	5860	5860	5860	5860	0
4	20231220	211200	732930470	5860	5860	5860	5860	0
5	20231220	211100	732930470	5860	5860	5860	5860	0
6	20231220	211000	732930470	5860	5860	5860	5860	0
7	20231220	210900	732930470	5860	5860	5860	5860	0
8	20231220	210800	732930470	5860	5860	5860	5860	0
9	20231220	210700	732930470	5860	5860	5860	5860	0
10	20231220	210600	732930470	5860	5860	5860	5860	0
11	20231220	210500	732930470	5860	5860	5860	5860	0
12	20231220	210400	732930470	5860	5860	5860	5860	0
13	20231220	210300	732930470	5860	5860	5860	5860	0
14	20231220	210200	732930470	5860	5860	5860	5860	0
15	20231220	210100	732930470	5860	5860	5860	5860	0
16	20231220	210000	732930470	5860	5860	5860	5860	0
17	20231220	205900	732930470	5860	5860	5860	5860	0
18	20231220	205800	732930470	5860	5860	5860	5860	0
19	20231220	205700	732930470	5860	5860	5860	5860	0
20	20231220	205600	732930470	5860	5860	5860	5860	0
21	20231220	205500	732930470	5860	5860	5860	5860	0
22	20231220	205400	732930470	5860	5860	5860	5860	0
23	20231220	205300	732930470	5860	5860	5860	5860	0
24	20231220	205200	732930470	5860	5860	5860	5860	0
25	20231220	205100	732930470	5860	5860	5860	5860	0
26	20231220	205000	732930470	5860	5860	5860	5860	0
27	20231220	204900	732930470	5860	5860	5860	5860	0
28	20231220	204800	732930470	5860	5860	5860	5860	0
29	20231220	204700	732930470	5860	5860	5860	5860	0
30	20231220	204600	732930470	5860	5860	5860	5860	0
31	20231220	204500	732930470	5860	5860	5860	5860	0
32	20231220	204400	732930470	5860	5860	5860	5860	6862
33	20231220	204300	732930470	5860	5860	5860	5860	0
34	20231220	204200	732930470	5860	5860	5860	5860	0
35	20231220	204100	732930470	5860	5860	5860	5860	0
36	20231220	204000	732930470	5860	5860	5860	5860	0
37	20231220	203900	732930470	5860	5860	5860	5860	0
38	20231220	203800	732930470	5860	5860	5860	5860	0
39	20231220	203700	732930470	5860	5860	5860	5860	0
40	20231220	203600	732930470	5860	5860	5860	5860	0
41	20231220	203500	732930470	5860	5860	5860	5860	0
42	20231220	203400	732930470	5860	5860	5860	5860	0
43	20231220	203300	732930470	5860	5860	5860	5860	0
44	20231220	203200	732930470	5860	5860	5860	5860	0
45	20231220	203100	732930470	5860	5860	5860	5860	0
46	20231220	203000	732930470	5860	5860	5860	5860	0
47	20231220	202900	732930470	5860	5860	5860	5860	0
48	20231220	202800	732930470	5860	5860	5860	5860	0
49	20231220	202700	732930470	5860	5860	5860	5860	0
50	20231220	202600	732930470	5860	5860	5860	5860	0
51	20231220	202500	732930470	5860	5860	5860	5860	0
52	20231220	202400	732930470	5860	5860	5860	5860	0
53	20231220	202300	732930470	5860	5860	5860	5860	0
54	20231220	202200	732930470	5860	5860	5860	5860	0
55	20231220	202100	732930470	5860	5860	5860	5860	0
56	20231220	202000	732930470	5860	5860	5860	5860	0
57	20231220	201900	732930470	5860	5860	5860	5860	0
58	20231220	201800	732930470	5860	5860	5860	5860	0
59	20231220	201700	732930470	5860	5860	5860	5860	0
60	20231220	201600	732930470	5860	5860	5860	5860	0
61	20231220	201500	732930470	5860	5860	5860	5860	0
62	20231220	201400	732930470	5860	5860	5860	5860	6862
63	20231220	201300	732930470	5860	5860	5860	5860	0
64	20231220	201200	732930470	5860	5860	5860	5860	0
65	20231220	201100	732930470	5860	5860	5860	5860	0
66	20231220	201000	732930470	5860	5860	5860	5860	0
67	20231220	200900	732930470	5860	5860	5860	5860	0
68	20231220	200800	732930470	5860	5860	5860	5860	0
69	20231220	200700	732930470	5860	5860	5860	5860	0
70	20231220	200600	732930470	5860	5860	5860	5860	0
71	20231220	200500	732930470	5860	5860	5860	5860	0
72	20231220	200400	732930470	5860	5860	5860	5860	0
73	20231220	200300	732930470	5860	5860	5860	5860	0
74	20231220	200200	732930470	5860	5860	5860	5860	0
75	20231220	200100	732930470	5860	5860	5860	5860	0
76	20231220	200000	732930470	5860	5860	5860	5860	0
77	20231220	195900	732930470	5860	5860	5860	5860	0
78	20231220	195800	732930470	5860	5860	5860	5860	0
79	20231220	195700	732930470	5860	5860	5860	5860	0
80	20231220	195600	732930470	5860	5860	5860	5860	0
81	20231220	195500	732930470	5860	5860	5860	5860	0
82	20231220	195400	732930470	5860	5860	5860	5860	0
83	20231220	195300	732930470	5860	5860	5860	5860	0
84	20231220	195200	732930470	5860	5860	5860	5860	0
85	20231220	195100	732930470	5860	5860	5860	5860	0
86	20231220	195000	732930470	5860	5860	5860	5860	0
87	20231220	194900	732930470	5860	5860	5860	5860	0
88	20231220	194800	732930470	5860	5860	5860	5860	0
89	20231220	194700	732930470	5860	5860	5860	5860	0
90	20231220	194600	732930470	5860	5860	5860	5860	0
91	20231220	194500	732930470	5860	5860	5860	5860	0
92	20231220	194400	732930470	5860	5860	5860	5860	6862
93	20231220	194300	732930470	5860	5860	5860	5860	0
94	20231220	194200	732930470	5860	5860	5860	5860	0
95	20231220	194100	732930470	5860	5860	5860	5860	0
96	20231220	194000	732930470	5860	5860	5860	5860	0
97	20231220	193900	732930470	5860	5860	5860	5860	0
98	20231220	193800	732930470	5860	5860	5860	5860	0
99	20231220	193700	732930470	5860	5860	5860	5860	0
100	20231220	193600	732930470	5860	5860	5860	5860	0
101	20231220	193500	732930470	5860	5860	5860	5860	0
102	20231220	193400	732930470	5860	5860	5860	5860	0
103	20231220	193300	732930470	5860	5860	5860	5860	0
104	20231220	193200	732930470	5860	5860	5860	5860	0
105	20231220	193100	732930470	5860	5860	5860	5860	0
106	20231220	193000	732930470	5860	5860	5860	5860	0
107	20231220	192900	732930470	5860	5860	5860	5860	0
108	20231220	192800	732930470	5860	5860	5860	5860	0
109	20231220	192700	732930470	5860	5860	5860	5860	0
110	20231220	192600	732930470	5860	5860	5860	5860	0
111	20231220	192500	732930470	5860	5860	5860	5860	0
112	20231220	192400	732930470	5860	5860	5860	5860	0
113	20231220	192300	732930470	5860	5860	5860	5860	0
114	20231220	192200	732930470	5860	5860	5860	5860	0
115	20231220	192100	732930470	5860	5860	5860	5860	0
116	20231220	192000	732930470	5860	5860	5860	5860	0
117	20231220	191900	732930470	5860	5860	5860	5860	0
118	20231220	191800	732930470	5860	5860	5860	5860	0
119	20231220	191700	732930470	5860	5860	5860	5860	0
120	20231220	191600	732930470	5860	5860	5860	5860	0
121	20231220	191500	732930470	5860	5860	5860	5860	0
122	20231220	191400	732930470	5860	5860	5860	5860	6862
123	20231220	191300	732930470	5860	5860	5860	5860	0
124	20231220	191200	732930470	5860	5860	5860	5860	0
125	20231220	191100	732930470	5860	5860	5860	5860	0
126	20231220	191000	732930470	5860	5860	5860	5860	0
127	20231220	190900	732930470	5860	5860	5860	5860	0
128	20231220	190800	732930470	5860	5860	5860	5860	0
129	20231220	190700	732930470	5860	5860	5860	5860	0
130	20231220	190600	732930470	5860	5860	5860	5860	0
131	20231220	190500	732930470	5860	5860	5860	5860	0
132	20231220	190400	732930470	5860	5860	5860	5860	0
133	20231220	190300	732930470	5860	5860	5860	5860	0
134	20231220	190200	732930470	5860	5860	5860	5860	0
135	20231220	190100	732930470	5860	5860	5860	5860	0
136	20231220	190000	732930470	5860	5860	5860	5860	0
137	20231220	185900	732930470	5860	5860	5860	5860	0
138	20231220	185800	732930470	5860	5860	5860	5860	0
139	20231220	185700	732930470	5860	5860	5860	5860	0
140	20231220	185600	732930470	5860	5860	5860	5860	0
141	20231220	185500	732930470	5860	5860	5860	5860	0
142	20231220	185400	732930470	5860	5860	5860	5860	0
143	20231220	185300	732930470	5860	5860	5860	5860	0
144	20231220	185200	732930470	5860	5860	5860	5860	0
145	20231220	185100	732930470	5860	5860	5860	5860	0
146	20231220	185000	732930470	5860	5860	5860	5860	0
147	20231220	184900	732930470	5860	5860	5860	5860	0
148	20231220	184800	732930470	5860	5860	5860	5860	0
149	20231220	184700	732930470	5860	5860	5860	5860	0
150	20231220	184600	732930470	5860	5860	5860	5860	0
151	20231220	184500	732930470	5860	5860	5860	5860	0
152	20231220	184400	732930470	5860	5860	5860	5860	6862
153	20231220	184300	732930470	5860	5860	5860	5860	0
154	20231220	184200	732930470	5860	5860	5860	5860	0
155	20231220	184100	732930470	5860	5860	5860	5860	0
156	20231220	184000	732930470	5860	5860	5860	5860	0
157	20231220	183900	732930470	5860	5860	5860	5860	0
158	20231220	183800	732930470	5860	5860	5860	5860	0
159	20231220	183700	732930470	5860	5860	5860	5860	0
160	20231220	183600	732930470	5860	5860	5860	5860	0
161	20231220	183500	732930470	5860	5860	5860	5860	0
162	20231220	183400	732930470	5860	5860	5860	5860	0
163	20231220	183300	732930470	5860	5860	5860	5860	0
164	20231220	183200	732930470	5860	5860	5860	5860	0
165	20231220	183100	732930470	5860	5860	5860	5860	0
166	20231220	183000	732930470	5860	5860	5860	5860	0
167	20231220	182900	732930470	5860	5860	5860	5860	0
168	20231220	182800	732930470	5860	5860	5860	5860	0
169	20231220	182700	732930470	5860	5860	5860	5860	0
170	20231220	182600	732930470	5860	5860	5860	5860	0
171	20231220	182500	732930470	5860	5860	5860	5860	0
172	20231220	182400	732930470	5860	5860	5860	5860	0
173	20231220	182300	732930470	5860	5860	5860	5860	0
174	20231220	182200	732930470	5860	5860	5860	5860	0
175	20231220	182100	732930470	5860	5860	5860	5860	0
176	20231220	182000	732930470	5860	5860	5860	5860	0
177	20231220	181900	732930470	5860	5860	5860	5860	0
178	20231220	181800	732930470	5860	5860	5860	5860	0
179	20231220	181700	732930470	5860	5860	5860	5860	0
180	20231220	181600	732930470	5860	5860	5860	5860	0
181	20231220	181500	732930470	5860	5860	5860	5860	0
182	20231220	181400	732930470	5860	5860	5860	5860	6862
183	20231220	181300	732930470	5860	5860	5860	5860	0
184	20231220	181200	732930470	5860	5860	5860	5860	0
185	20231220	181100	732930470	5860	5860	5860	5860	0
186	20231220	181000	732930470	5860	5860	5860	5860	0
187	20231220	180900	732930470	5860	5860	5860	5860	0
188	20231220	180800	732930470	5860	5860	5860	5860	0
189	20231220	180700	732930470	5860	5860	5860	5860	0
190	20231220	180600	732930470	5860	5860	5860	5860	0
191	20231220	180500	732930470	5860	5860	5860	5860	0
192	20231220	180400	732930470	5860	5860	5860	5860	0
193	20231220	180300	732930470	5860	5860	5860	5860	0
194	20231220	180200	732930470	5860	5860	5860	5860	0
195	20231220	180100	732930470	5860	5860	5860	5860	0
196	20231220	180000	732930470	5860	5860	5860	5860	0
197	20231220	175900	732930470	5860	5860	5860	5860	0
198	20231220	175800	732930470	5860	5860	5860	5860	0
199	20231220	175700	732930470	5860	5860	5860	5860	0
200	20231220	175600	732930470	5860	5860	5860	5860	0
201	20231220	175500	732930470	5860	5860	5860	5860	0
202	20231220	175400	732930470	5860	5860	5860	5860	0
203	20231220	175300	732930470	5860	5860	5860	5860	0
204	20231220	175200	732930470	5860	5860	5860	5860	0
205	20231220	175100	732930470	5860	5860	5860	5860	0
206	20231220	175000	732930470	5860	5860	5860	5860	0
207	20231220	174900	732930470	5860	5860	5860	5860	0
208	20231220	174800	732930470	5860	5860	5860	5860	0
209	20231220	174700	732930470	5860	5860	5860	5860	0
210	20231220	174600	732930470	5860	5860	5860	5860	0
211	20231220	174500	732930470	5860	5860	5860	5860	0
212	20231220	174400	732930470	5860	5860	5860	5860	6862
213	20231220	174300	732930470	5860	5860	5860	5860	0
214	20231220	174200	732930470	5860	5860	5860	5860	0
215	20231220	174100	732930470	5860	5860	5860	5860	0
216	20231220	174000	732930470	5860	5860	5860	5860	0
217	20231220	173900	732930470	5860	5860	5860	5860	0
218	20231220	173800	732930470	5860	5860	5860	5860	0
219	20231220	173700	732930470	5860	5860	5860	5860	0
220	20231220	173600	732930470	5860	5860	5860	5860	0
221	20231220	173500	732930470	5860	5860	5860	5860	0
222	20231220	173400	732930470	5860	5860	5860	5860	0
223	20231220	173300	732930470	5860	5860	5860	5860	0
224	20231220	173200	732930470	5860	5860	5860	5860	0
225	20231220	173100	732930470	5860	5860	5860	5860	0
226	20231220	173000	732930470	5860	5860	5860	5860	0
227	20231220	172900	732930470	5860	5860	5860	5860	0
228	20231220	172800	732930470	5860	5860	5860	5860	0
229	20231220	172700	732930470	5860	5860	5860	5860	0
230	20231220	172600	732930470	5860	5860	5860	5860	0
231	20231220	172500	732930470	5860	5860	5860	5860	0
232	20231220	172400	732930470	5860	5860	5860	5860	0
233	20231220	172300	732930470	5860	5860	5860	5860	0
234	20231220	172200	732930470	5860	5860	5860	5860	0
235	20231220	172100	732930470	5860	5860	5860	5860	0
236	20231220	172000	732930470	5860	5860	5860	5860	0
237	20231220	171900	732930470	5860	5860	5860	5860	0
238	20231220	171800	732930470	5860	5860	5860	5860	0
239	20231220	171700	732930470	5860	5860	5860	5860	0
240	20231220	171600	732930470	5860	5860	5860	5860	0
241	20231220	171500	732930470	5860	5860	5860	5860	0
242	20231220	171400	732930470	5860	5860	5860	5860	6862
243	20231220	171300	732930470	5860	5860	5860	5860	0
244	20231220	171200	732930470	5860	5860	5860	5860	0
245	20231220	171100	732930470	5860	5860	5860	5860	0
246	20231220	171000	732930470	5860	5860	5860	5860	0
247	20231220	170900	732930470	5860	5860	5860	5860	0
248	20231220	170800	732930470	5860	5860	5860	5860	0
249	20231220	170700	732930470	5860	5860	5860	5860	0
250	20231220	170600	732930470	5860	5860	5860	5860	0
251	20231220	170500	732930470	5860	5860	5860	5860	0
252	20231220	170400	732930470	5860	5860	5860	5860	0
253	20231220	170300	732930470	5860	5860	5860	5860	0
254	20231220	170200	732930470	5860	5860	5860	5860	0
255	20231220	170100	732930470	5860	5860	5860	5860	0
256	20231220	170000	732930470	5860	5860	5860	5860	0
257	20231220	165900	732930470	5860	5860	5860	5860	0
258	20231220	165800	732930470	5860	5860	5860	5860	0
259	20231220	165700	732930470	5860	5860	5860	5860	0
260	20231220	165600	732930470	5860	5860	5860	5860	0
261	20231220	165500	732930470	5860	5860	5860	5860	0
262	20231220	165400	732930470	5860	5860	5860	5860	0
263	20231220	165300	732930470	5860	5860	5860	5860	0
264	20231220	165200	732930470	5860	5860	5860	5860	0
265	20231220	165100	732930470	5860	5860	5860	5860	0
266	20231220	165000	732930470	5860	5860	5860	5860	0
267	20231220	164900	732930470	5860	5860	5860	5860	0
268	20231220	164800	732930470	5860	5860	5860	5860	0
269	20231220	164700	732930470	5860	5860	5860	5860	0
270	20231220	164600	732930470	5860	5860	5860	5860	0
271	20231220	164500	732930470	5860	5860	5860	5860	0
272	20231220	164400	732930470	5860	5860	5860	5860	6862
273	20231220	164300	732930470	5860	5860	5860	5860	0
274	20231220	164200	732930470	5860	5860	5860	5860	0
275	20231220	164100	732930470	5860	5860	5860	5860	0
276	20231220	164000	732930470	5860	5860	5860	5860	0
277	20231220	163900	732930470	5860	5860	5860	5860	0
278	20231220	163800	732930470	5860	5860	5860	5860	0
279	20231220	163700	732930470	5860	5860	5860	5860	0
280	20231220	163600	732930470	5860	5860	5860	5860	0
281	20231220	163500	732930470	5860	5860	5860	5860	0
282	20231220	163400	732930470	5860	5860	5860	5860	0
283	20231220	163300	732930470	5860	5860	5860	5860	0
284	20231220	163200	732930470	5860	5860	5860	5860	0
285	20231220	163100	732930470	5860	5860	5860	5860	0
286	20231220	163000	732930470	5860	5860	5860	5860	0
287	20231220	162900	732930470	5860	5860	5860	5860	0
288	20231220	162800	732930470	5860	5860	5860	5860	0
289	20231220	162700	732930470	5860	5860	5860	5860	0
290	20231220	162600	732930470	5860	5860	5860	5860	0
291	20231220	162500	732930470	5860	5860	5860	5860	0
292	20231220	162400	732930470	5860	5860	5860	5860	0
293	20231220	162300	732930470	5860	5860	5860	5860	0
294	20231220	162200	732930470	5860	5860	5860	5860	0
295	20231220	162100	732930470	5860	5860	5860	5860	0
296	20231220	162000	732930470	5860	5860	5860	5860	0
297	20231220	161900	732930470	5860	5860	5860	5860	0
298	20231220	161800	732930470	5860	5860	5860	5860	0
299	20231220	161700	732930470	5860	5860	5860	5860	0
300	20231220	161600	732930470	5860	5860	5860	5860	0
301	20231220	161500	732930470	5860	5860	5860	5860	0
302	20231220	161400	732930470	5860	5860	5860	5860	6862
303	20231220	161300	732930470	5860	5860	5860	5860	0
304	20231220	161200	732930470	5860	5860	5860	5860	0
305	20231220	161100	732930470	5860	5860	5860	5860	0
306	20231220	161000	732930470	5860	5860	5860	5860	0
307	20231220	160900	732930470	5860	5860	5860	5860	0
308	20231220	160800	732930470	5860	5860	5860	5860	0
309	20231220	160700	732930470	5860	5860	5860	5860	0
310	20231220	160600	732930470	5860	5860	5860	5860	0
311	20231220	160500	732930470	5860	5860	5860	5860	0
312	20231220	160400	732930470	5860	5860	5860	5860	0
313	20231220	160300	732930470	5860	5860	5860	5860	0
314	20231220	160200	732930470	5860	5860	5860	5860	0
315	20231220	160100	732930470	5860	5860	5860	5860	0
316	20231220	160000	732930470	5860	5860	5860	5860	0
317	20231220	155900	732930470	5860	5860	5860	5860	0
318	20231220	155800	732930470	5860	5860	5860	5860	0
319	20231220	155700	732930470	5860	5860	5860	5860	0
320	20231220	155600	732930470	5860	5860	5860	5860	0
321	20231220	155500	732930470	5860	5860	5860	5860	0
322	20231220	155400	732930470	5860	5860	5860	5860	0
323	20231220	155300	732930470	5860	5860	5860	5860	0
324	20231220	155200	732930470	5860	5860	5860	5860	0
325	20231220	155100	732930470	5860	5860	5860	5860	0
326	20231220	155000	732930470	5860	5860	5860	5860	0
327	20231220	154900	732930470	5860	5860	5860	5860	0
328	20231220	154800	732930470	5860	5860	5860	5860	0
329	20231220	154700	732930470	5860	5860	5860	5860	0
330	20231220	154600	732930470	5860	5860	5860	5860	0
331	20231220	154500	732930470	5860	5860	5860	5860	0
332	20231220	154400	732930470	5860	5860	5860	5860	6862
333	20231220	154300	732930470	5860	5860	5860	5860	0
334	20231220	154200	732930470	5860	5860	5860	5860	0
335	20231220	154100	732930470	5860	5860	5860	5860	0
336	20231220	154000	732930470	5860	5860	5860	5860	0
337	20231220	153900	732930470	5860	5860	5860	5860	0
338	20231220	153800	732930470	5860	5860	5860	5860	0
339	20231220	153700	732930470	5860	5860	5860	5860	0
340	20231220	153600	732930470	5860	5860	5860	5860	0
341	20231220	153500	732930470	5860	5860	5860	5860	0
342	20231220	153400	732930470	5860	5860	5860	5860	0
343	20231220	153300	732930470	5860	5860	5860	5860	0
344	20231220	153200	732930470	5860	5860	5860	5860	0
345	20231220	153100	732930470	5860	5860	5860	5860	0
346	20231220	153000	732930470	5860	5860	5860	5860	6862
347	20231220	152900	692719150	5890	5890	5890	5890	0
348	20231220	152800	692719150	5890	5890	5890	5890	0
349	20231220	152700	692719150	5890	5890	5890	5890	0
350	20231220	152600	692719150	5890	5890	5890	5890	0
351	20231220	152500	692719150	5890	5890	5890	5890	0
352	20231220	152400	692719150	5890	5890	5890	5890	0
353	20231220	152300	692719150	5890	5890	5890	5890	0
354	20231220	152200	692719150	5890	5890	5890	5890	0
355	20231220	152100	692719150	5890	5890	5890	5890	0
356	20231220	152000	692719150	5890	5890	5890	5890	0
357	20231220	151900	692719150	5890	5890	5900	5890	695
358	20231220	151800	688624200	5900	5900	5900	5900	588
359	20231220	151700	685155000	5900	5890	5900	5890	4007
360	20231220	151600	661530690	5890	5890	5890	5890	30
361	20231220	151500	661353990	5890	5890	5890	5880	606
362	20231220	151400	657784850	5890	5860	5890	5860	2138
363	20231220	151300	645230070	5860	5860	5860	5860	16
364	20231220	151200	645136310	5870	5850	5870	5850	6
365	20231220	151100	645101190	5870	5870	5870	5870	86
366	20231220	151000	644596370	5870	5870	5870	5870	0
367	20231220	150900	644596370	5870	5850	5870	5850	109
368	20231220	150800	643956620	5870	5860	5870	5860	500
369	20231220	150700	641023610	5870	5870	5870	5870	0
370	20231220	150600	641023610	5870	5870	5870	5870	0
371	20231220	150500	641023610	5870	5860	5870	5860	150
372	20231220	150400	640143610	5860	5860	5860	5860	770
373	20231220	150300	635631410	5860	5860	5860	5860	1
374	20231220	150200	635625550	5840	5860	5860	5840	12
375	20231220	150100	635555430	5860	5860	5860	5860	1
376	20231220	150000	635549570	5860	5840	5860	5840	61
377	20231220	145900	635193110	5840	5840	5860	5840	19
378	20231220	145800	635082130	5860	5860	5860	5860	2
379	20231220	145700	635070410	5850	5860	5860	5850	778
380	20231220	145600	630517110	5880	5880	5880	5880	0
381	20231220	145500	630517110	5880	5880	5880	5880	0
382	20231220	145400	630517110	5880	5880	5880	5880	1
383	20231220	145300	630511230	5880	5880	5890	5880	985
384	20231220	145200	624719420	5880	5880	5880	5880	0
385	20231220	145100	624719420	5880	5860	5880	5860	2251
386	20231220	145000	611528540	5860	5860	5860	5860	0
387	20231220	144900	611528540	5860	5860	5860	5860	0
388	20231220	144800	611528540	5860	5860	5860	5840	12
389	20231220	144700	611458240	5850	5850	5850	5850	0
390	20231220	144600	611458240	5850	5850	5850	5850	1200
391	20231220	144500	604438240	5860	5850	5860	5850	30
392	20231220	144400	604262640	5850	5850	5850	5850	0
393	20231220	144300	604262640	5850	5850	5850	5850	4
394	20231220	144200	604239240	5860	5860	5860	5860	0
395	20231220	144100	604239240	5860	5860	5860	5860	0
396	20231220	144000	604239240	5860	5860	5860	5860	12
397	20231220	143900	604168920	5850	5840	5850	5840	192
398	20231220	143800	603045900	5860	5850	5860	5840	361
399	20231220	143700	600936100	5850	5850	5850	5850	14
400	20231220	143600	600854200	5860	5850	5860	5840	101
401	20231220	143500	600263450	5860	5860	5860	5860	0
402	20231220	143400	600263450	5860	5860	5860	5860	0
403	20231220	143300	600263450	5860	5850	5860	5850	301
404	20231220	143200	598501690	5860	5860	5860	5860	500
405	20231220	143100	595571690	5860	5860	5860	5860	500
406	20231220	143000	592641690	5860	5860	5860	5860	305
407	20231220	142900	590854390	5870	5870	5870	5860	207
408	20231220	142800	589641000	5860	5860	5860	5860	25
409	20231220	142700	589494500	5870	5850	5870	5850	34
410	20231220	142600	589295300	5860	5860	5860	5860	1
411	20231220	142500	589289440	5870	5870	5870	5870	0
412	20231220	142400	589289440	5870	5870	5870	5870	0
413	20231220	142300	589289440	5870	5870	5870	5870	0
414	20231220	142200	589289440	5870	5870	5870	5870	0
415	20231220	142100	589289440	5870	5850	5870	5850	381
416	20231220	142000	587059610	5850	5850	5850	5850	65
417	20231220	141900	586679360	5860	5860	5860	5860	510
418	20231220	141800	583690760	5860	5860	5860	5860	0
419	20231220	141700	583690760	5860	5860	5860	5860	0
420	20231220	141600	583690760	5860	5860	5860	5860	10
421	20231220	141500	583632160	5850	5850	5850	5850	161
422	20231220	141400	582690310	5860	5860	5860	5860	0
423	20231220	141300	582690310	5860	5860	5860	5860	0
424	20231220	141200	582690310	5860	5860	5860	5860	10
425	20231220	141100	582631710	5850	5850	5850	5850	1000
426	20231220	141000	576781710	5850	5850	5850	5850	1190
427	20231220	140900	569820210	5850	5850	5850	5850	0
428	20231220	140800	569820210	5850	5850	5850	5850	100
429	20231220	140700	569235210	5850	5850	5850	5850	170
430	20231220	140600	568240710	5850	5850	5850	5850	2
431	20231220	140500	568229010	5870	5870	5870	5870	0
432	20231220	140400	568229010	5870	5870	5870	5870	0
433	20231220	140300	568229010	5870	5870	5870	5870	0
434	20231220	140200	568229010	5870	5880	5880	5870	21
435	20231220	140100	568105730	5870	5870	5870	5870	0
436	20231220	140000	568105730	5870	5870	5870	5870	0
437	20231220	135900	568105730	5870	5870	5870	5870	0
438	20231220	135800	568105730	5870	5870	5870	5870	8
439	20231220	135700	568058770	5870	5870	5870	5870	1
440	20231220	135600	568052900	5870	5870	5870	5870	295
441	20231220	135500	566321250	5870	5870	5870	5870	1
442	20231220	135400	566315380	5850	5850	5850	5850	0
443	20231220	135300	566315380	5850	5870	5870	5850	697
444	20231220	135200	562237610	5870	5870	5870	5870	20
445	20231220	135100	562120210	5870	5880	5880	5870	171
446	20231220	135000	561116430	5890	5890	5890	5890	0
447	20231220	134900	561116430	5890	5890	5890	5890	0
448	20231220	134800	561116430	5890	5890	5890	5890	0
449	20231220	134700	561116430	5890	5890	5890	5890	0
450	20231220	134600	561116430	5890	5890	5890	5890	0
451	20231220	134500	561116430	5890	5870	5890	5870	36
452	20231220	134400	560904890	5870	5860	5870	5860	33
453	20231220	134300	560711500	5870	5890	5890	5860	22
454	20231220	134200	560582190	5890	5890	5890	5890	0
455	20231220	134100	560582190	5890	5850	5890	5850	5001
456	20231220	134000	531144850	5880	5880	5880	5880	0
457	20231220	133900	531144850	5880	5880	5880	5880	0
458	20231220	133800	531144850	5880	5880	5880	5880	0
459	20231220	133700	531144850	5880	5880	5880	5880	0
460	20231220	133600	531144850	5880	5880	5880	5880	0
461	20231220	133500	531144850	5880	5880	5880	5880	0
462	20231220	133400	531144850	5880	5870	5880	5870	50
463	20231220	133300	530851140	5870	5870	5870	5870	4
464	20231220	133200	530827660	5880	5880	5880	5880	10
465	20231220	133100	530768860	5880	5860	5880	5860	362
466	20231220	133000	528643670	5870	5870	5870	5870	1909
467	20231220	132900	517437840	5870	5850	5870	5850	100
468	20231220	132800	516851200	5850	5850	5850	5850	0
469	20231220	132700	516851200	5850	5850	5850	5850	0
470	20231220	132600	516851200	5850	5850	5850	5850	0
471	20231220	132500	516851200	5850	5850	5850	5850	34
472	20231220	132400	516652300	5850	5870	5870	5850	31
473	20231220	132300	516470930	5850	5850	5850	5850	245
474	20231220	132200	515037680	5850	5850	5850	5850	17
475	20231220	132100	514938230	5850	5850	5850	5850	100
476	20231220	132000	514353230	5880	5880	5880	5880	0
477	20231220	131900	514353230	5880	5880	5880	5880	0
478	20231220	131800	514353230	5880	5880	5880	5880	110
479	20231220	131700	513706430	5840	5870	5870	5840	79
480	20231220	131600	513243600	5870	5870	5870	5870	1176
481	20231220	131500	506340480	5870	5870	5870	5870	1
482	20231220	131400	506334610	5840	5840	5840	5840	0
483	20231220	131300	506334610	5840	5840	5840	5840	0
484	20231220	131200	506334610	5840	5850	5850	5840	57
485	20231220	131100	506001720	5870	5870	5870	5870	135
486	20231220	131000	505209270	5870	5850	5870	5850	309
487	20231220	130900	503395590	5850	5860	5860	5850	1011
488	20231220	130800	497476130	5850	5850	5850	5850	29
489	20231220	130700	497306480	5850	5860	5860	5850	45
490	20231220	130600	497042930	5850	5860	5860	5850	200
491	20231220	130500	495872130	5870	5870	5870	5850	82
492	20231220	130400	495391410	5870	5870	5870	5870	199
493	20231220	130300	494223280	5860	5860	5860	5860	1035
494	20231220	130200	488158180	5870	5870	5870	5870	100
495	20231220	130100	487571180	5870	5860	5870	5860	142
496	20231220	130000	486737800	5870	5870	5870	5860	1811
497	20231220	125900	476108240	5860	5870	5870	5860	176
498	20231220	125800	475076340	5870	5860	5870	5860	231
499	20231220	125700	473722670	5870	5840	5870	5840	1612
500	20231220	125600	464276560	5840	5840	5840	5840	0
501	20231220	125500	464276560	5840	5840	5850	5840	979
502	20231220	125400	458549860	5840	5840	5840	5840	0
503	20231220	125300	458549860	5840	5850	5850	5840	35
504	20231220	125200	458345120	5840	5850	5850	5840	97
505	20231220	125100	457778290	5840	5840	5840	5840	25
506	20231220	125000	457632290	5850	5840	5850	5840	69
507	20231220	124900	457228660	5840	5840	5840	5840	0
508	20231220	124800	457228660	5840	5830	5840	5820	1280
509	20231220	124700	449756280	5820	5830	5830	5820	160
510	20231220	124600	448823880	5830	5830	5830	5830	31
511	20231220	124500	448643150	5830	5830	5830	5830	45
512	20231220	124400	448380800	5830	5830	5830	5830	35
513	20231220	124300	448176750	5830	5830	5830	5830	71
514	20231220	124200	447762820	5830	5830	5830	5830	0
515	20231220	124100	447762820	5830	5830	5830	5830	34
516	20231220	124000	447564600	5830	5830	5830	5830	43
517	20231220	123900	447313910	5830	5830	5830	5830	30
518	20231220	123800	447139010	5830	5830	5830	5830	63
519	20231220	123700	446771720	5830	5830	5830	5830	34
520	20231220	123600	446573500	5830	5830	5830	5830	469
521	20231220	123500	443839230	5830	5830	5830	5830	444
522	20231220	123400	441250710	5830	5810	5830	5810	1482
523	20231220	123300	432611240	5810	5810	5810	5810	87
524	20231220	123200	432105770	5820	5820	5820	5820	32
525	20231220	123100	431919530	5820	5820	5820	5820	44
526	20231220	123000	431663450	5820	5820	5820	5820	37
527	20231220	122900	431448110	5820	5820	5820	5820	10
528	20231220	122800	431389910	5820	5830	5830	5820	92
529	20231220	122700	430854110	5830	5830	5830	5830	0
530	20231220	122600	430854110	5830	5800	5830	5800	80
531	20231220	122500	430387740	5830	5830	5830	5830	27
532	20231220	122400	430230330	5830	5830	5830	5830	41
533	20231220	122300	429991300	5830	5830	5830	5830	33
534	20231220	122200	429798910	5830	5800	5830	5800	21
535	20231220	122100	429676510	5830	5810	5830	5800	100
536	20231220	122000	429094140	5830	5830	5830	5830	2
537	20231220	121900	429082480	5830	5830	5830	5830	77
538	20231220	121800	428633570	5800	5800	5800	5800	500
539	20231220	121700	425733570	5830	5830	5830	5830	86
540	20231220	121600	425232190	5830	5830	5830	5830	35
541	20231220	121500	425028140	5830	5830	5830	5830	7
542	20231220	121400	424987330	5840	5840	5840	5840	85
543	20231220	121300	424490930	5840	5840	5840	5840	1
544	20231220	121200	424485090	5840	5830	5840	5830	84
545	20231220	121100	423995020	5830	5830	5830	5830	1
546	20231220	121000	423989190	5800	5830	5830	5800	408
547	20231220	120900	421617460	5830	5830	5830	5830	8
548	20231220	120800	421570820	5830	5830	5830	5830	37
549	20231220	120700	421355110	5830	5830	5830	5830	54
550	20231220	120600	421040290	5830	5830	5830	5830	26
551	20231220	120500	420888710	5840	5840	5840	5840	81
552	20231220	120400	420415670	5840	5810	5840	5810	133
553	20231220	120300	419642910	5840	5830	5840	5830	86
554	20231220	120200	419141250	5830	5830	5830	5830	1
555	20231220	120100	419135420	5840	5840	5840	5840	35
556	20231220	120000	418931020	5840	5840	5840	5840	156
557	20231220	115900	418019980	5840	5830	5840	5830	130
558	20231220	115800	417261780	5800	5830	5830	5800	251
559	20231220	115700	415802980	5830	5800	5830	5800	233
560	20231220	115600	414445730	5810	5830	5830	5810	141
561	20231220	115500	413623940	5830	5830	5830	5820	277
562	20231220	115400	412009230	5820	5830	5830	5820	163
563	20231220	115300	411059240	5830	5830	5830	5830	152
564	20231220	115200	410173080	5830	5810	5830	5800	139
565	20231220	115100	409362920	5830	5830	5830	5830	200
566	20231220	115000	408196920	5830	5820	5830	5810	207
567	20231220	114900	406990420	5830	5830	5830	5830	102
568	20231220	114800	406395760	5830	5830	5830	5830	197
569	20231220	114700	405247250	5840	5830	5840	5830	250
570	20231220	114600	403788750	5830	5830	5830	5830	156
571	20231220	114500	402879270	5830	5830	5830	5830	132
572	20231220	114400	402109710	5830	5830	5830	5830	100
573	20231220	114300	401526710	5820	5820	5820	5810	273
574	20231220	114200	399938830	5820	5820	5820	5820	100
575	20231220	114100	399356830	5830	5830	5830	5830	185
576	20231220	114000	398278280	5830	5830	5830	5830	300
577	20231220	113900	396529280	5830	5820	5830	5820	238
578	20231220	113800	395142740	5820	5820	5820	5820	167
579	20231220	113700	394170800	5820	5820	5820	5820	121
580	20231220	113600	393466580	5820	5820	5820	5820	186
581	20231220	113500	392384060	5820	5820	5820	5820	0
582	20231220	113400	392384060	5820	5820	5830	5820	67
583	20231220	113300	391994110	5820	5820	5820	5820	3
584	20231220	113200	391976650	5820	5820	5820	5820	416
585	20231220	113100	389555530	5820	5820	5820	5820	46
586	20231220	113000	389287810	5820	5820	5820	5820	34
587	20231220	112900	389089930	5820	5800	5820	5800	155
588	20231220	112800	388188430	5800	5800	5800	5800	4
589	20231220	112700	388165230	5800	5800	5800	5800	31
590	20231220	112600	387985430	5800	5800	5800	5800	46
591	20231220	112500	387718630	5800	5790	5800	5790	1235
592	20231220	112400	380567630	5800	5800	5800	5790	114
593	20231220	112300	379906530	5820	5820	5820	5820	29
594	20231220	112200	379737750	5830	5830	5830	5830	126
595	20231220	112100	379003170	5830	5830	5830	5800	289
596	20231220	112000	377325980	5810	5820	5820	5810	328
597	20231220	111900	375417690	5820	5830	5830	5820	56
598	20231220	111800	375091260	5830	5830	5830	5830	36
599	20231220	111700	374881380	5830	5830	5830	5810	125
600	20231220	111600	374153950	5830	5830	5830	5830	30
601	20231220	111500	373979050	5830	5830	5830	5830	50
602	20231220	111400	373687550	5830	5830	5830	5830	37
603	20231220	111300	373471840	5780	5790	5790	5780	3887
604	20231220	111200	351004880	5790	5820	5830	5790	4208
605	20231220	111100	326623200	5830	5830	5830	5830	38
606	20231220	111000	326401660	5830	5830	5830	5830	57
607	20231220	110900	326069350	5830	5820	5830	5820	2
608	20231220	110800	326057700	5830	5830	5830	5830	0
609	20231220	110700	326057700	5830	5820	5830	5820	311
610	20231220	110600	324246780	5830	5830	5830	5830	0
611	20231220	110500	324246780	5830	5830	5830	5830	94
612	20231220	110400	323698760	5830	5830	5830	5830	5
613	20231220	110300	323669610	5830	5850	5850	5820	1392
614	20231220	110200	315553770	5860	5860	5860	5860	29
615	20231220	110100	315383830	5860	5860	5860	5860	1
616	20231220	110000	315377970	5860	5840	5860	5840	162
617	20231220	105900	314430150	5840	5870	5870	5840	659
618	20231220	105800	310574290	5870	5860	5870	5860	227
619	20231220	105700	309242500	5850	5870	5870	5850	567
620	20231220	105600	305924210	5870	5870	5870	5870	99
621	20231220	105500	305343080	5870	5850	5870	5850	142
622	20231220	105400	304509880	5870	5870	5870	5870	100
623	20231220	105300	303922880	5880	5870	5880	5870	648
624	20231220	105200	300117640	5870	5870	5870	5870	1398
625	20231220	105100	291911380	5870	5870	5870	5860	828
626	20231220	105000	287058150	5840	5870	5870	5840	137
627	20231220	104900	286254560	5840	5870	5870	5840	1200
628	20231220	104800	279240760	5880	5860	5880	5860	1806
629	20231220	104700	268644380	5860	5860	5860	5850	1097
630	20231220	104600	262223960	5860	5820	5860	5820	7054
631	20231220	104500	221094460	5820	5820	5820	5810	204
632	20231220	104400	219908190	5820	5810	5820	5800	305
633	20231220	104300	218136560	5810	5800	5810	5800	164
634	20231220	104200	217184260	5800	5810	5810	5800	176
635	20231220	104100	216162400	5790	5810	5810	5790	129
636	20231220	104000	215413310	5810	5810	5810	5810	92
637	20231220	103900	214878790	5800	5790	5800	5790	1327
638	20231220	103800	207182570	5780	5790	5790	5780	276
639	20231220	103700	205586230	5790	5790	5790	5790	66
640	20231220	103600	205204090	5800	5800	5800	5800	146
641	20231220	103500	204357290	5800	5800	5800	5800	103
642	20231220	103400	203759890	5800	5800	5800	5800	119
643	20231220	103300	203069690	5790	5790	5790	5790	638
644	20231220	103200	199375670	5790	5790	5790	5790	107
645	20231220	103100	198756140	5780	5780	5780	5780	68
646	20231220	103000	198363100	5780	5780	5780	5780	0
647	20231220	102900	198363100	5780	5780	5780	5780	76
648	20231220	102800	197923820	5780	5780	5780	5780	0
649	20231220	102700	197923820	5780	5790	5790	5780	231
650	20231220	102600	196586670	5790	5790	5790	5790	29
651	20231220	102500	196418760	5760	5760	5760	5760	27
652	20231220	102400	196263240	5790	5770	5790	5770	302
653	20231220	102300	194519740	5770	5770	5770	5770	46
654	20231220	102200	194254320	5770	5770	5770	5770	44
655	20231220	102100	194000440	5770	5770	5770	5770	3
656	20231220	102000	193983130	5770	5780	5790	5730	1342
657	20231220	101900	186279090	5780	5790	5790	5780	58
658	20231220	101800	185943340	5790	5790	5790	5790	32
659	20231220	101700	185758060	5790	5790	5790	5790	75
660	20231220	101600	185323810	5780	5790	5790	5780	71
661	20231220	101500	184913420	5780	5780	5780	5780	63
662	20231220	101400	184549280	5780	5780	5780	5780	2
663	20231220	101300	184537720	5790	5790	5790	5790	133
664	20231220	101200	183767650	5780	5780	5780	5780	90
665	20231220	101100	183247450	5790	5780	5790	5780	282
666	20231220	101000	181617190	5780	5780	5780	5780	102
667	20231220	100900	181027630	5770	5770	5770	5770	30
668	20231220	100800	180854530	5780	5780	5780	5780	58
669	20231220	100700	180519290	5780	5780	5780	5780	0
670	20231220	100600	180519290	5780	5780	5780	5780	0
671	20231220	100500	180519290	5780	5780	5780	5780	40
672	20231220	100400	180288090	5790	5790	5790	5790	0
673	20231220	100300	180288090	5790	5790	5790	5740	2724
674	20231220	100200	164644520	5750	5750	5750	5750	0
675	20231220	100100	164644520	5750	5790	5790	5750	209
676	20231220	100000	163440930	5790	5750	5790	5750	332
677	20231220	095900	161531890	5790	5770	5790	5770	14
678	20231220	095800	161451030	5770	5770	5770	5770	87
679	20231220	095700	160949040	5770	5770	5770	5770	0
680	20231220	095600	160949040	5770	5770	5770	5770	81
681	20231220	095500	160481670	5770	5770	5770	5770	0
682	20231220	095400	160481670	5770	5770	5770	5770	6
683	20231220	095300	160447050	5770	5770	5770	5730	924
684	20231220	095200	155149340	5730	5740	5740	5730	2018
685	20231220	095100	143582990	5740	5770	5770	5740	1710
686	20231220	095000	133752110	5790	5770	5790	5770	2
687	20231220	094900	133740550	5790	5790	5790	5790	52
688	20231220	094800	133439470	5790	5790	5790	5790	0
689	20231220	094700	133439470	5790	5790	5790	5790	2
690	20231220	094600	133427890	5760	5790	5790	5760	760
691	20231220	094500	129046760	5790	5760	5790	5750	341
692	20231220	094400	127084010	5760	5760	5790	5760	609
693	20231220	094300	123574880	5790	5760	5790	5760	31
694	20231220	094200	123396290	5790	5800	5800	5790	81
695	20231220	094100	122927290	5790	5790	5790	5760	25
696	20231220	094000	122782570	5790	5770	5790	5760	1480
697	20231220	093900	114251510	5800	5790	5800	5770	57
698	20231220	093800	113921170	5800	5800	5800	5800	1
699	20231220	093700	113915370	5800	5800	5800	5770	152
700	20231220	093600	113036890	5800	5800	5800	5800	0
701	20231220	093500	113036890	5800	5800	5800	5800	33
702	20231220	093400	112845490	5800	5790	5800	5790	48
703	20231220	093300	112567100	5770	5770	5770	5770	206
704	20231220	093200	111378480	5800	5800	5800	5800	43
705	20231220	093100	111129080	5810	5810	5810	5810	0
706	20231220	093000	111129080	5810	5810	5810	5770	188
707	20231220	092900	110042200	5810	5810	5810	5810	1
708	20231220	092800	110036390	5770	5770	5770	5770	3
709	20231220	092700	110019080	5810	5780	5810	5770	1681
710	20231220	092600	100310490	5780	5810	5810	5780	1096
711	20231220	092500	93967970	5810	5820	5820	5810	343
712	20231220	092400	91974710	5810	5810	5810	5810	100
713	20231220	092300	91393710	5810	5820	5820	5810	17
714	20231220	092200	91294890	5820	5800	5820	5800	250
715	20231220	092100	89843770	5800	5810	5810	5800	500
716	20231220	092000	86939370	5800	5810	5810	5800	275
717	20231220	091900	85342100	5810	5810	5810	5800	269
718	20231220	091800	83779760	5810	5800	5810	5800	123
719	20231220	091700	83066270	5800	5800	5800	5800	643
720	20231220	091600	79336870	5800	5800	5800	5800	26
721	20231220	091500	79186070	5810	5800	5810	5800	341
722	20231220	091400	77208260	5810	5810	5810	5810	451
723	20231220	091300	74587950	5820	5810	5820	5800	1440
724	20231220	091200	66228850	5810	5810	5810	5810	876
725	20231220	091100	61139290	5810	5810	5810	5800	18
726	20231220	091000	61034860	5810	5800	5810	5800	1185
727	20231220	090900	54153430	5800	5800	5800	5800	12
728	20231220	090800	54083830	5820	5800	5820	5780	660
729	20231220	090700	50261310	5820	5830	5840	5820	1460
730	20231220	090600	41759090	5850	5810	5850	5810	2534
731	20231220	090500	26990090	5800	5800	5820	5800	567
732	20231220	090400	23701260	5820	5790	5820	5740	1458
733	20231220	090300	15276450	5790	5730	5790	5730	1327
734	20231220	090200	7642550	5720	5720	5720	5720	442
735	20231220	090100	5114310	5720	5720	5720	5720	37
736	20231220	090000	4902670	5720	5720	5730	5720	795