KissMeData/060570/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193700	193651215	2960	2960	2960	2960	2073
3	20231220	193600	193651215	2960	2960	2960	2960	0
4	20231220	193500	193651215	2960	2960	2960	2960	0
5	20231220	193400	193651215	2960	2960	2960	2960	0
6	20231220	193300	193651215	2960	2960	2960	2960	0
7	20231220	193200	193651215	2960	2960	2960	2960	0
8	20231220	193100	193651215	2960	2960	2960	2960	0
9	20231220	193000	193651215	2960	2960	2960	2960	0
10	20231220	192900	193651215	2960	2960	2960	2960	0
11	20231220	192800	193651215	2960	2960	2960	2960	0
12	20231220	192700	193651215	2960	2960	2960	2960	0
13	20231220	192600	193651215	2960	2960	2960	2960	0
14	20231220	192500	193651215	2960	2960	2960	2960	0
15	20231220	192400	193651215	2960	2960	2960	2960	0
16	20231220	192300	193651215	2960	2960	2960	2960	0
17	20231220	192200	193651215	2960	2960	2960	2960	0
18	20231220	192100	193651215	2960	2960	2960	2960	0
19	20231220	192000	193651215	2960	2960	2960	2960	0
20	20231220	191900	193651215	2960	2960	2960	2960	0
21	20231220	191800	193651215	2960	2960	2960	2960	0
22	20231220	191700	193651215	2960	2960	2960	2960	0
23	20231220	191600	193651215	2960	2960	2960	2960	0
24	20231220	191500	193651215	2960	2960	2960	2960	0
25	20231220	191400	193651215	2960	2960	2960	2960	0
26	20231220	191300	193651215	2960	2960	2960	2960	0
27	20231220	191200	193651215	2960	2960	2960	2960	0
28	20231220	191100	193651215	2960	2960	2960	2960	0
29	20231220	191000	193651215	2960	2960	2960	2960	0
30	20231220	190900	193651215	2960	2960	2960	2960	0
31	20231220	190800	193651215	2960	2960	2960	2960	0
32	20231220	190700	193651215	2960	2960	2960	2960	2073
33	20231220	190600	193651215	2960	2960	2960	2960	0
34	20231220	190500	193651215	2960	2960	2960	2960	0
35	20231220	190400	193651215	2960	2960	2960	2960	0
36	20231220	190300	193651215	2960	2960	2960	2960	0
37	20231220	190200	193651215	2960	2960	2960	2960	0
38	20231220	190100	193651215	2960	2960	2960	2960	0
39	20231220	190000	193651215	2960	2960	2960	2960	0
40	20231220	185900	193651215	2960	2960	2960	2960	0
41	20231220	185800	193651215	2960	2960	2960	2960	0
42	20231220	185700	193651215	2960	2960	2960	2960	0
43	20231220	185600	193651215	2960	2960	2960	2960	0
44	20231220	185500	193651215	2960	2960	2960	2960	0
45	20231220	185400	193651215	2960	2960	2960	2960	0
46	20231220	185300	193651215	2960	2960	2960	2960	0
47	20231220	185200	193651215	2960	2960	2960	2960	0
48	20231220	185100	193651215	2960	2960	2960	2960	0
49	20231220	185000	193651215	2960	2960	2960	2960	0
50	20231220	184900	193651215	2960	2960	2960	2960	0
51	20231220	184800	193651215	2960	2960	2960	2960	0
52	20231220	184700	193651215	2960	2960	2960	2960	0
53	20231220	184600	193651215	2960	2960	2960	2960	0
54	20231220	184500	193651215	2960	2960	2960	2960	0
55	20231220	184400	193651215	2960	2960	2960	2960	0
56	20231220	184300	193651215	2960	2960	2960	2960	0
57	20231220	184200	193651215	2960	2960	2960	2960	0
58	20231220	184100	193651215	2960	2960	2960	2960	0
59	20231220	184000	193651215	2960	2960	2960	2960	0
60	20231220	183900	193651215	2960	2960	2960	2960	0
61	20231220	183800	193651215	2960	2960	2960	2960	0
62	20231220	183700	193651215	2960	2960	2960	2960	2073
63	20231220	183600	193651215	2960	2960	2960	2960	0
64	20231220	183500	193651215	2960	2960	2960	2960	0
65	20231220	183400	193651215	2960	2960	2960	2960	0
66	20231220	183300	193651215	2960	2960	2960	2960	0
67	20231220	183200	193651215	2960	2960	2960	2960	0
68	20231220	183100	193651215	2960	2960	2960	2960	0
69	20231220	183000	193651215	2960	2960	2960	2960	0
70	20231220	182900	193651215	2960	2960	2960	2960	0
71	20231220	182800	193651215	2960	2960	2960	2960	0
72	20231220	182700	193651215	2960	2960	2960	2960	0
73	20231220	182600	193651215	2960	2960	2960	2960	0
74	20231220	182500	193651215	2960	2960	2960	2960	0
75	20231220	182400	193651215	2960	2960	2960	2960	0
76	20231220	182300	193651215	2960	2960	2960	2960	0
77	20231220	182200	193651215	2960	2960	2960	2960	0
78	20231220	182100	193651215	2960	2960	2960	2960	0
79	20231220	182000	193651215	2960	2960	2960	2960	0
80	20231220	181900	193651215	2960	2960	2960	2960	0
81	20231220	181800	193651215	2960	2960	2960	2960	0
82	20231220	181700	193651215	2960	2960	2960	2960	0
83	20231220	181600	193651215	2960	2960	2960	2960	0
84	20231220	181500	193651215	2960	2960	2960	2960	0
85	20231220	181400	193651215	2960	2960	2960	2960	0
86	20231220	181300	193651215	2960	2960	2960	2960	0
87	20231220	181200	193651215	2960	2960	2960	2960	0
88	20231220	181100	193651215	2960	2960	2960	2960	0
89	20231220	181000	193651215	2960	2960	2960	2960	0
90	20231220	180900	193651215	2960	2960	2960	2960	0
91	20231220	180800	193651215	2960	2960	2960	2960	0
92	20231220	180700	193651215	2960	2960	2960	2960	2073
93	20231220	180600	193651215	2960	2960	2960	2960	0
94	20231220	180500	193651215	2960	2960	2960	2960	0
95	20231220	180400	193651215	2960	2960	2960	2960	0
96	20231220	180300	193651215	2960	2960	2960	2960	0
97	20231220	180200	193651215	2960	2960	2960	2960	0
98	20231220	180100	193651215	2960	2960	2960	2960	0
99	20231220	180000	193651215	2960	2960	2960	2960	0
100	20231220	175900	193651215	2960	2960	2960	2960	0
101	20231220	175800	193651215	2960	2960	2960	2960	0
102	20231220	175700	193651215	2960	2960	2960	2960	0
103	20231220	175600	193651215	2960	2960	2960	2960	0
104	20231220	175500	193651215	2960	2960	2960	2960	0
105	20231220	175400	193651215	2960	2960	2960	2960	0
106	20231220	175300	193651215	2960	2960	2960	2960	0
107	20231220	175200	193651215	2960	2960	2960	2960	0
108	20231220	175100	193651215	2960	2960	2960	2960	0
109	20231220	175000	193651215	2960	2960	2960	2960	0
110	20231220	174900	193651215	2960	2960	2960	2960	0
111	20231220	174800	193651215	2960	2960	2960	2960	0
112	20231220	174700	193651215	2960	2960	2960	2960	0
113	20231220	174600	193651215	2960	2960	2960	2960	0
114	20231220	174500	193651215	2960	2960	2960	2960	0
115	20231220	174400	193651215	2960	2960	2960	2960	0
116	20231220	174300	193651215	2960	2960	2960	2960	0
117	20231220	174200	193651215	2960	2960	2960	2960	0
118	20231220	174100	193651215	2960	2960	2960	2960	0
119	20231220	174000	193651215	2960	2960	2960	2960	0
120	20231220	173900	193651215	2960	2960	2960	2960	0
121	20231220	173800	193651215	2960	2960	2960	2960	0
122	20231220	173700	193651215	2960	2960	2960	2960	2073
123	20231220	173600	193651215	2960	2960	2960	2960	0
124	20231220	173500	193651215	2960	2960	2960	2960	0
125	20231220	173400	193651215	2960	2960	2960	2960	0
126	20231220	173300	193651215	2960	2960	2960	2960	0
127	20231220	173200	193651215	2960	2960	2960	2960	0
128	20231220	173100	193651215	2960	2960	2960	2960	0
129	20231220	173000	193651215	2960	2960	2960	2960	0
130	20231220	172900	193651215	2960	2960	2960	2960	0
131	20231220	172800	193651215	2960	2960	2960	2960	0
132	20231220	172700	193651215	2960	2960	2960	2960	0
133	20231220	172600	193651215	2960	2960	2960	2960	0
134	20231220	172500	193651215	2960	2960	2960	2960	0
135	20231220	172400	193651215	2960	2960	2960	2960	0
136	20231220	172300	193651215	2960	2960	2960	2960	0
137	20231220	172200	193651215	2960	2960	2960	2960	0
138	20231220	172100	193651215	2960	2960	2960	2960	0
139	20231220	172000	193651215	2960	2960	2960	2960	0
140	20231220	171900	193651215	2960	2960	2960	2960	0
141	20231220	171800	193651215	2960	2960	2960	2960	0
142	20231220	171700	193651215	2960	2960	2960	2960	0
143	20231220	171600	193651215	2960	2960	2960	2960	0
144	20231220	171500	193651215	2960	2960	2960	2960	0
145	20231220	171400	193651215	2960	2960	2960	2960	0
146	20231220	171300	193651215	2960	2960	2960	2960	0
147	20231220	171200	193651215	2960	2960	2960	2960	0
148	20231220	171100	193651215	2960	2960	2960	2960	0
149	20231220	171000	193651215	2960	2960	2960	2960	0
150	20231220	170900	193651215	2960	2960	2960	2960	0
151	20231220	170800	193651215	2960	2960	2960	2960	0
152	20231220	170700	193651215	2960	2960	2960	2960	2073
153	20231220	170600	193651215	2960	2960	2960	2960	0
154	20231220	170500	193651215	2960	2960	2960	2960	0
155	20231220	170400	193651215	2960	2960	2960	2960	0
156	20231220	170300	193651215	2960	2960	2960	2960	0
157	20231220	170200	193651215	2960	2960	2960	2960	0
158	20231220	170100	193651215	2960	2960	2960	2960	0
159	20231220	170000	193651215	2960	2960	2960	2960	0
160	20231220	165900	193651215	2960	2960	2960	2960	0
161	20231220	165800	193651215	2960	2960	2960	2960	0
162	20231220	165700	193651215	2960	2960	2960	2960	0
163	20231220	165600	193651215	2960	2960	2960	2960	0
164	20231220	165500	193651215	2960	2960	2960	2960	0
165	20231220	165400	193651215	2960	2960	2960	2960	0
166	20231220	165300	193651215	2960	2960	2960	2960	0
167	20231220	165200	193651215	2960	2960	2960	2960	0
168	20231220	165100	193651215	2960	2960	2960	2960	0
169	20231220	165000	193651215	2960	2960	2960	2960	0
170	20231220	164900	193651215	2960	2960	2960	2960	0
171	20231220	164800	193651215	2960	2960	2960	2960	0
172	20231220	164700	193651215	2960	2960	2960	2960	0
173	20231220	164600	193651215	2960	2960	2960	2960	0
174	20231220	164500	193651215	2960	2960	2960	2960	0
175	20231220	164400	193651215	2960	2960	2960	2960	0
176	20231220	164300	193651215	2960	2960	2960	2960	0
177	20231220	164200	193651215	2960	2960	2960	2960	0
178	20231220	164100	193651215	2960	2960	2960	2960	0
179	20231220	164000	193651215	2960	2960	2960	2960	0
180	20231220	163900	193651215	2960	2960	2960	2960	0
181	20231220	163800	193651215	2960	2960	2960	2960	0
182	20231220	163700	193651215	2960	2960	2960	2960	2073
183	20231220	163600	193651215	2960	2960	2960	2960	0
184	20231220	163500	193651215	2960	2960	2960	2960	0
185	20231220	163400	193651215	2960	2960	2960	2960	0
186	20231220	163300	193651215	2960	2960	2960	2960	0
187	20231220	163200	193651215	2960	2960	2960	2960	0
188	20231220	163100	193651215	2960	2960	2960	2960	0
189	20231220	163000	193651215	2960	2960	2960	2960	0
190	20231220	162900	193651215	2960	2960	2960	2960	0
191	20231220	162800	193651215	2960	2960	2960	2960	0
192	20231220	162700	193651215	2960	2960	2960	2960	0
193	20231220	162600	193651215	2960	2960	2960	2960	0
194	20231220	162500	193651215	2960	2960	2960	2960	0
195	20231220	162400	193651215	2960	2960	2960	2960	0
196	20231220	162300	193651215	2960	2960	2960	2960	0
197	20231220	162200	193651215	2960	2960	2960	2960	0
198	20231220	162100	193651215	2960	2960	2960	2960	0
199	20231220	162000	193651215	2960	2960	2960	2960	0
200	20231220	161900	193651215	2960	2960	2960	2960	0
201	20231220	161800	193651215	2960	2960	2960	2960	0
202	20231220	161700	193651215	2960	2960	2960	2960	0
203	20231220	161600	193651215	2960	2960	2960	2960	0
204	20231220	161500	193651215	2960	2960	2960	2960	0
205	20231220	161400	193651215	2960	2960	2960	2960	0
206	20231220	161300	193651215	2960	2960	2960	2960	0
207	20231220	161200	193651215	2960	2960	2960	2960	0
208	20231220	161100	193651215	2960	2960	2960	2960	0
209	20231220	161000	193651215	2960	2960	2960	2960	0
210	20231220	160900	193651215	2960	2960	2960	2960	0
211	20231220	160800	193651215	2960	2960	2960	2960	0
212	20231220	160700	193651215	2960	2960	2960	2960	2073
213	20231220	160600	193651215	2960	2960	2960	2960	0
214	20231220	160500	193651215	2960	2960	2960	2960	0
215	20231220	160400	193651215	2960	2960	2960	2960	0
216	20231220	160300	193651215	2960	2960	2960	2960	0
217	20231220	160200	193651215	2960	2960	2960	2960	0
218	20231220	160100	193651215	2960	2960	2960	2960	0
219	20231220	160000	193651215	2960	2960	2960	2960	0
220	20231220	155900	193651215	2960	2960	2960	2960	0
221	20231220	155800	193651215	2960	2960	2960	2960	0
222	20231220	155700	193651215	2960	2960	2960	2960	0
223	20231220	155600	193651215	2960	2960	2960	2960	0
224	20231220	155500	193651215	2960	2960	2960	2960	0
225	20231220	155400	193651215	2960	2960	2960	2960	0
226	20231220	155300	193651215	2960	2960	2960	2960	0
227	20231220	155200	193651215	2960	2960	2960	2960	0
228	20231220	155100	193651215	2960	2960	2960	2960	0
229	20231220	155000	193651215	2960	2960	2960	2960	0
230	20231220	154900	193651215	2960	2960	2960	2960	0
231	20231220	154800	193651215	2960	2960	2960	2960	0
232	20231220	154700	193651215	2960	2960	2960	2960	0
233	20231220	154600	193651215	2960	2960	2960	2960	0
234	20231220	154500	193651215	2960	2960	2960	2960	0
235	20231220	154400	193651215	2960	2960	2960	2960	0
236	20231220	154300	193651215	2960	2960	2960	2960	0
237	20231220	154200	193651215	2960	2960	2960	2960	0
238	20231220	154100	193651215	2960	2960	2960	2960	0
239	20231220	154000	193651215	2960	2960	2960	2960	0
240	20231220	153900	193651215	2960	2960	2960	2960	0
241	20231220	153800	193651215	2960	2960	2960	2960	0
242	20231220	153700	193651215	2960	2960	2960	2960	2073
243	20231220	153600	193651215	2960	2960	2960	2960	0
244	20231220	153500	193651215	2960	2960	2960	2960	0
245	20231220	153400	193651215	2960	2960	2960	2960	0
246	20231220	153300	193651215	2960	2960	2960	2960	0
247	20231220	153200	193651215	2960	2960	2960	2960	0
248	20231220	153100	193651215	2960	2960	2960	2960	0
249	20231220	153000	193651215	2960	2960	2960	2960	2073
250	20231220	152900	187515135	2970	2970	2970	2970	0
251	20231220	152800	187515135	2970	2970	2970	2970	0
252	20231220	152700	187515135	2970	2970	2970	2970	0
253	20231220	152600	187515135	2970	2970	2970	2970	0
254	20231220	152500	187515135	2970	2970	2970	2970	0
255	20231220	152400	187515135	2970	2970	2970	2970	0
256	20231220	152300	187515135	2970	2970	2970	2970	0
257	20231220	152200	187515135	2970	2970	2970	2970	0
258	20231220	152100	187515135	2970	2970	2970	2970	0
259	20231220	152000	187515135	2970	2970	2970	2970	0
260	20231220	151900	187515135	2970	2965	2970	2965	851
261	20231220	151800	184991915	2965	2965	2965	2965	1779
262	20231220	151700	179717180	2965	2965	2965	2965	95
263	20231220	151600	179435505	2965	2965	2965	2965	95
264	20231220	151500	179153830	2965	2965	2965	2965	112
265	20231220	151400	178821750	2965	2965	2965	2965	95
266	20231220	151300	178540075	2965	2965	2965	2965	95
267	20231220	151200	178258400	2965	2965	2965	2965	112
268	20231220	151100	177926320	2960	2965	2965	2960	145
269	20231220	151000	177496645	2965	2965	2965	2965	95
270	20231220	150900	177214970	2960	2965	2965	2960	795
271	20231220	150800	174861295	2965	2965	2965	2965	95
272	20231220	150700	174579620	2965	2960	2965	2960	137
273	20231220	150600	174173625	2965	2965	2965	2965	95
274	20231220	150500	173891950	2965	2965	2965	2965	95
275	20231220	150400	173610275	2965	2965	2965	2965	95
276	20231220	150300	173328600	2960	2960	2960	2960	21
277	20231220	150200	173266440	2960	2960	2960	2960	479
278	20231220	150100	171848600	2960	2960	2960	2960	105
279	20231220	150000	171537800	2960	2960	2960	2960	201
280	20231220	145900	170942840	2960	2960	2960	2960	7
281	20231220	145800	170922120	2960	2960	2960	2960	1050
282	20231220	145700	167814120	2960	2960	2960	2960	0
283	20231220	145600	167814120	2960	2960	2960	2960	0
284	20231220	145500	167814120	2960	2960	2960	2960	0
285	20231220	145400	167814120	2960	2960	2960	2960	0
286	20231220	145300	167814120	2960	2960	2960	2960	2
287	20231220	145200	167808200	2960	2960	2960	2960	0
288	20231220	145100	167808200	2960	2960	2960	2960	0
289	20231220	145000	167808200	2960	2960	2960	2960	0
290	20231220	144900	167808200	2960	2960	2960	2960	88
291	20231220	144800	167547720	2960	2960	2960	2960	1
292	20231220	144700	167544760	2960	2960	2960	2960	0
293	20231220	144600	167544760	2960	2960	2960	2960	0
294	20231220	144500	167544760	2960	2960	2960	2960	117
295	20231220	144400	167198440	2960	2960	2960	2960	0
296	20231220	144300	167198440	2960	2960	2960	2960	501
297	20231220	144200	165715480	2960	2960	2960	2960	0
298	20231220	144100	165715480	2960	2960	2960	2960	0
299	20231220	144000	165715480	2960	2960	2960	2960	0
300	20231220	143900	165715480	2960	2960	2960	2960	2345
301	20231220	143800	158774280	2965	2965	2965	2965	42
302	20231220	143700	158649750	2970	2970	2970	2970	0
303	20231220	143600	158649750	2970	2970	2970	2970	0
304	20231220	143500	158649750	2970	2970	2970	2970	0
305	20231220	143400	158649750	2970	2965	2970	2965	168
306	20231220	143300	158151555	2960	2960	2960	2960	0
307	20231220	143200	158151555	2960	2960	2960	2960	55
308	20231220	143100	157988755	2965	2965	2965	2965	0
309	20231220	143000	157988755	2965	2965	2965	2965	300
310	20231220	142900	157099255	2965	2960	2965	2960	510
311	20231220	142800	155587155	2960	2960	2960	2960	1661
312	20231220	142700	150670595	2960	2960	2960	2960	0
313	20231220	142600	150670595	2960	2960	2960	2960	0
314	20231220	142500	150670595	2960	2960	2960	2960	0
315	20231220	142400	150670595	2960	2960	2960	2960	0
316	20231220	142300	150670595	2960	2960	2960	2960	0
317	20231220	142200	150670595	2960	2960	2960	2960	0
318	20231220	142100	150670595	2960	2960	2960	2960	200
319	20231220	142000	150078595	2965	2965	2965	2965	0
320	20231220	141900	150078595	2965	2965	2965	2965	0
321	20231220	141800	150078595	2965	2965	2965	2965	207
322	20231220	141700	149464840	2965	2965	2965	2965	0
323	20231220	141600	149464840	2965	2965	2965	2965	0
324	20231220	141500	149464840	2965	2965	2965	2965	0
325	20231220	141400	149464840	2965	2965	2965	2965	12
326	20231220	141300	149429260	2960	2960	2960	2960	0
327	20231220	141200	149429260	2960	2960	2960	2960	0
328	20231220	141100	149429260	2960	2960	2960	2960	0
329	20231220	141000	149429260	2960	2965	2965	2960	250
330	20231220	140900	148688235	2965	2965	2965	2965	0
331	20231220	140800	148688235	2965	2965	2965	2965	0
332	20231220	140700	148688235	2965	2975	2975	2965	2084
333	20231220	140600	142509165	2975	2975	2975	2975	0
334	20231220	140500	142509165	2975	2975	2975	2975	0
335	20231220	140400	142509165	2975	2975	2975	2975	0
336	20231220	140300	142509165	2975	2975	2975	2975	0
337	20231220	140200	142509165	2975	2975	2975	2975	235
338	20231220	140100	141810040	2975	2975	2975	2975	0
339	20231220	140000	141810040	2975	2975	2975	2975	130
340	20231220	135900	141423290	2970	2970	2970	2970	0
341	20231220	135800	141423290	2970	2970	2970	2970	80
342	20231220	135700	141185690	2975	2975	2975	2975	0
343	20231220	135600	141185690	2975	2975	2975	2975	0
344	20231220	135500	141185690	2975	2975	2975	2975	240
345	20231220	135400	140471690	2965	2965	2965	2965	653
346	20231220	135300	138535545	2965	2965	2965	2965	0
347	20231220	135200	138535545	2965	2965	2965	2965	0
348	20231220	135100	138535545	2965	2965	2965	2965	0
349	20231220	135000	138535545	2965	2965	2965	2965	0
350	20231220	134900	138535545	2965	2965	2965	2965	0
351	20231220	134800	138535545	2965	2965	2965	2965	1
352	20231220	134700	138532580	2965	2965	2965	2965	17
353	20231220	134600	138482175	2975	2975	2975	2975	0
354	20231220	134500	138482175	2975	2975	2975	2975	350
355	20231220	134400	137440925	2975	2975	2975	2975	0
356	20231220	134300	137440925	2975	2975	2975	2975	0
357	20231220	134200	137440925	2975	2975	2975	2975	0
358	20231220	134100	137440925	2975	2975	2975	2975	0
359	20231220	134000	137440925	2975	2975	2975	2975	0
360	20231220	133900	137440925	2975	2975	2975	2975	1
361	20231220	133800	137437950	2965	2965	2965	2965	0
362	20231220	133700	137437950	2965	2965	2965	2965	0
363	20231220	133600	137437950	2965	2965	2965	2965	0
364	20231220	133500	137437950	2965	2965	2965	2965	0
365	20231220	133400	137437950	2965	2965	2965	2965	0
366	20231220	133300	137437950	2965	2965	2965	2965	0
367	20231220	133200	137437950	2965	2965	2965	2965	0
368	20231220	133100	137437950	2965	2965	2965	2965	20
369	20231220	133000	137378650	2965	2965	2965	2965	100
370	20231220	132900	137082150	2960	2960	2960	2960	0
371	20231220	132800	137082150	2960	2960	2960	2960	0
372	20231220	132700	137082150	2960	2960	2960	2960	0
373	20231220	132600	137082150	2960	2960	2960	2960	0
374	20231220	132500	137082150	2960	2960	2960	2960	0
375	20231220	132400	137082150	2960	2960	2960	2960	30
376	20231220	132300	136993350	2960	2960	2960	2960	0
377	20231220	132200	136993350	2960	2960	2960	2960	359
378	20231220	132100	135930710	2955	2955	2955	2955	0
379	20231220	132000	135930710	2955	2955	2955	2955	0
380	20231220	131900	135930710	2955	2955	2955	2955	1
381	20231220	131800	135927755	2960	2960	2960	2960	0
382	20231220	131700	135927755	2960	2960	2960	2960	0
383	20231220	131600	135927755	2960	2960	2960	2960	0
384	20231220	131500	135927755	2960	2960	2960	2960	0
385	20231220	131400	135927755	2960	2960	2960	2960	152
386	20231220	131300	135477835	2960	2965	2965	2960	2997
387	20231220	131200	126601855	2965	2965	2965	2965	0
388	20231220	131100	126601855	2965	2965	2965	2965	0
389	20231220	131000	126601855	2965	2965	2965	2965	200
390	20231220	130900	126008855	2965	2965	2965	2965	0
391	20231220	130800	126008855	2965	2965	2965	2965	2
392	20231220	130700	126002925	2965	2965	2965	2965	0
393	20231220	130600	126002925	2965	2965	2965	2965	123
394	20231220	130500	125638230	2965	2965	2965	2965	0
395	20231220	130400	125638230	2965	2965	2965	2965	0
396	20231220	130300	125638230	2965	2965	2965	2965	0
397	20231220	130200	125638230	2965	2965	2965	2965	0
398	20231220	130100	125638230	2965	2965	2965	2965	0
399	20231220	130000	125638230	2965	2965	2965	2965	220
400	20231220	125900	124985930	2965	2965	2965	2965	0
401	20231220	125800	124985930	2965	2965	2965	2965	0
402	20231220	125700	124985930	2965	2965	2965	2965	0
403	20231220	125600	124985930	2965	2965	2965	2965	0
404	20231220	125500	124985930	2965	2965	2965	2965	0
405	20231220	125400	124985930	2965	2965	2965	2965	0
406	20231220	125300	124985930	2965	2965	2965	2965	0
407	20231220	125200	124985930	2965	2965	2965	2965	0
408	20231220	125100	124985930	2965	2965	2965	2965	0
409	20231220	125000	124985930	2965	2965	2965	2965	0
410	20231220	124900	124985930	2965	2965	2965	2965	0
411	20231220	124800	124985930	2965	2965	2965	2965	0
412	20231220	124700	124985930	2965	2965	2965	2965	0
413	20231220	124600	124985930	2965	2965	2965	2965	0
414	20231220	124500	124985930	2965	2965	2965	2965	0
415	20231220	124400	124985930	2965	2965	2965	2965	0
416	20231220	124300	124985930	2965	2965	2965	2965	0
417	20231220	124200	124985930	2965	2965	2965	2965	0
418	20231220	124100	124985930	2965	2965	2965	2965	0
419	20231220	124000	124985930	2965	2965	2965	2965	0
420	20231220	123900	124985930	2965	2965	2965	2965	0
421	20231220	123800	124985930	2965	2965	2965	2965	0
422	20231220	123700	124985930	2965	2965	2965	2965	0
423	20231220	123600	124985930	2965	2965	2965	2965	0
424	20231220	123500	124985930	2965	2965	2965	2965	0
425	20231220	123400	124985930	2965	2965	2965	2965	144
426	20231220	123300	124558970	2965	2965	2965	2965	0
427	20231220	123200	124558970	2965	2965	2965	2965	0
428	20231220	123100	124558970	2965	2965	2965	2965	0
429	20231220	123000	124558970	2965	2965	2965	2965	0
430	20231220	122900	124558970	2965	2965	2965	2965	0
431	20231220	122800	124558970	2965	2965	2965	2965	0
432	20231220	122700	124558970	2965	2965	2965	2965	0
433	20231220	122600	124558970	2965	2965	2965	2965	0
434	20231220	122500	124558970	2965	2965	2965	2965	0
435	20231220	122400	124558970	2965	2965	2965	2965	0
436	20231220	122300	124558970	2965	2965	2965	2965	0
437	20231220	122200	124558970	2965	2965	2965	2965	490
438	20231220	122100	123106120	2965	2965	2965	2965	0
439	20231220	122000	123106120	2965	2965	2965	2965	0
440	20231220	121900	123106120	2965	2965	2965	2965	5
441	20231220	121800	123091295	2965	2965	2965	2965	0
442	20231220	121700	123091295	2965	2965	2965	2965	0
443	20231220	121600	123091295	2965	2965	2965	2965	0
444	20231220	121500	123091295	2965	2965	2965	2965	100
445	20231220	121400	122794795	2965	2965	2965	2965	0
446	20231220	121300	122794795	2965	2975	2975	2965	1027
447	20231220	121200	119749570	2970	2970	2970	2970	911
448	20231220	121100	117043900	2975	2975	2975	2975	0
449	20231220	121000	117043900	2975	2975	2975	2975	1
450	20231220	120900	117040925	2970	2970	2970	2970	0
451	20231220	120800	117040925	2970	2970	2970	2970	0
452	20231220	120700	117040925	2970	2970	2970	2970	0
453	20231220	120600	117040925	2970	2970	2970	2970	0
454	20231220	120500	117040925	2970	2970	2970	2970	0
455	20231220	120400	117040925	2970	2970	2970	2970	2
456	20231220	120300	117034985	2975	2975	2975	2975	0
457	20231220	120200	117034985	2975	2975	2975	2975	0
458	20231220	120100	117034985	2975	2975	2975	2975	0
459	20231220	120000	117034985	2975	2975	2975	2975	0
460	20231220	115900	117034985	2975	2975	2975	2975	0
461	20231220	115800	117034985	2975	2975	2975	2975	0
462	20231220	115700	117034985	2975	2975	2975	2975	0
463	20231220	115600	117034985	2975	2975	2975	2975	0
464	20231220	115500	117034985	2975	2975	2975	2975	33
465	20231220	115400	116936810	2975	2975	2975	2975	0
466	20231220	115300	116936810	2975	2975	2975	2975	0
467	20231220	115200	116936810	2975	2975	2975	2975	0
468	20231220	115100	116936810	2975	2975	2975	2975	313
469	20231220	115000	116005635	2975	2975	2975	2975	0
470	20231220	114900	116005635	2975	2975	2975	2975	0
471	20231220	114800	116005635	2975	2975	2975	2975	0
472	20231220	114700	116005635	2975	2975	2975	2975	690
473	20231220	114600	113952885	2975	2975	2975	2975	10
474	20231220	114500	113923135	2980	2980	2980	2980	0
475	20231220	114400	113923135	2980	2980	2980	2980	80
476	20231220	114300	113684735	2975	2975	2975	2975	0
477	20231220	114200	113684735	2975	2975	2975	2975	0
478	20231220	114100	113684735	2975	2975	2975	2975	0
479	20231220	114000	113684735	2975	2975	2975	2975	0
480	20231220	113900	113684735	2975	2975	2975	2975	393
481	20231220	113800	112515560	2975	2975	2975	2975	500
482	20231220	113700	111028060	2975	2975	2975	2975	0
483	20231220	113600	111028060	2975	2975	2975	2975	117
484	20231220	113500	110679985	2975	2975	2975	2975	0
485	20231220	113400	110679985	2975	2975	2975	2975	0
486	20231220	113300	110679985	2975	2975	2975	2975	2
487	20231220	113200	110674035	2975	2975	2975	2975	0
488	20231220	113100	110674035	2975	2975	2975	2975	0
489	20231220	113000	110674035	2975	2975	2975	2975	0
490	20231220	112900	110674035	2975	2975	2975	2975	20
491	20231220	112800	110614535	2970	2970	2970	2970	0
492	20231220	112700	110614535	2970	2970	2970	2970	0
493	20231220	112600	110614535	2970	2970	2970	2970	0
494	20231220	112500	110614535	2970	2970	2970	2970	190
495	20231220	112400	110050235	2975	2975	2975	2975	0
496	20231220	112300	110050235	2975	2975	2975	2975	0
497	20231220	112200	110050235	2975	2975	2975	2975	0
498	20231220	112100	110050235	2975	2975	2975	2975	0
499	20231220	112000	110050235	2975	2975	2975	2975	0
500	20231220	111900	110050235	2975	2975	2975	2975	0
501	20231220	111800	110050235	2975	2975	2975	2975	0
502	20231220	111700	110050235	2975	2975	2975	2975	408
503	20231220	111600	108836435	2975	2975	2975	2975	303
504	20231220	111500	107935010	2975	2975	2975	2975	0
505	20231220	111400	107935010	2975	2975	2975	2975	0
506	20231220	111300	107935010	2975	2975	2975	2975	0
507	20231220	111200	107935010	2975	2975	2975	2975	0
508	20231220	111100	107935010	2975	2975	2975	2975	0
509	20231220	111000	107935010	2975	2975	2975	2975	0
510	20231220	110900	107935010	2975	2975	2975	2975	0
511	20231220	110800	107935010	2975	2975	2975	2975	0
512	20231220	110700	107935010	2975	2975	2975	2975	0
513	20231220	110600	107935010	2975	2975	2975	2975	2
514	20231220	110500	107929060	2975	2975	2975	2975	0
515	20231220	110400	107929060	2975	2975	2975	2975	0
516	20231220	110300	107929060	2975	2975	2975	2975	0
517	20231220	110200	107929060	2975	2975	2975	2975	13
518	20231220	110100	107890385	2975	2975	2975	2975	87
519	20231220	110000	107631560	2980	2980	2980	2980	0
520	20231220	105900	107631560	2980	2980	2980	2980	904
521	20231220	105800	104937640	2980	2980	2980	2980	0
522	20231220	105700	104937640	2980	2980	2980	2980	2
523	20231220	105600	104931680	2980	2985	2990	2980	796
524	20231220	105500	102559580	2990	2990	2990	2990	0
525	20231220	105400	102559580	2990	2990	2990	2990	100
526	20231220	105300	102260580	2990	2990	2990	2990	1
527	20231220	105200	102257590	2990	2990	2990	2990	100
528	20231220	105100	101958590	2990	2990	2990	2990	0
529	20231220	105000	101958590	2990	2990	2990	2990	73
530	20231220	104900	101740320	2995	2995	2995	2995	0
531	20231220	104800	101740320	2995	2995	2995	2995	0
532	20231220	104700	101740320	2995	2995	2995	2995	208
533	20231220	104600	101117360	2995	2990	2995	2990	384
534	20231220	104500	99968245	2980	2980	2980	2980	0
535	20231220	104400	99968245	2980	2980	2980	2980	0
536	20231220	104300	99968245	2980	2985	2985	2980	500
537	20231220	104200	98476645	2995	2995	2995	2995	800
538	20231220	104100	96080645	3005	3005	3005	3005	0
539	20231220	104000	96080645	3005	2990	3005	2990	7626
540	20231220	103900	73228245	2985	2975	2985	2975	3228
541	20231220	103800	63595910	2975	2975	2975	2975	0
542	20231220	103700	63595910	2975	2975	2975	2975	0
543	20231220	103600	63595910	2975	2975	2975	2975	1277
544	20231220	103500	59796835	2975	2975	2975	2975	4
545	20231220	103400	59784935	2970	2970	2970	2970	0
546	20231220	103300	59784935	2970	2970	2970	2970	0
547	20231220	103200	59784935	2970	2970	2970	2970	0
548	20231220	103100	59784935	2970	2970	2970	2970	0
549	20231220	103000	59784935	2970	2970	2970	2970	0
550	20231220	102900	59784935	2970	2970	2970	2970	597
551	20231220	102800	58011845	2970	2970	2970	2970	99
552	20231220	102700	57717815	2970	2970	2970	2970	1
553	20231220	102600	57714845	2970	2970	2970	2970	0
554	20231220	102500	57714845	2970	2970	2970	2970	0
555	20231220	102400	57714845	2970	2970	2970	2970	0
556	20231220	102300	57714845	2970	2970	2970	2970	100
557	20231220	102200	57417845	2970	2970	2970	2970	144
558	20231220	102100	56990165	2975	2975	2975	2975	0
559	20231220	102000	56990165	2975	2975	2975	2975	0
560	20231220	101900	56990165	2975	2975	2975	2975	0
561	20231220	101800	56990165	2975	2975	2975	2975	300
562	20231220	101700	56097665	2975	2975	2975	2975	0
563	20231220	101600	56097665	2975	2975	2975	2975	395
564	20231220	101500	54922540	2970	2970	2970	2970	499
565	20231220	101400	53440510	2970	2970	2970	2970	0
566	20231220	101300	53440510	2970	2970	2970	2970	0
567	20231220	101200	53440510	2970	2970	2970	2970	0
568	20231220	101100	53440510	2970	2975	2975	2970	52
569	20231220	101000	53286060	2975	2975	2975	2975	0
570	20231220	100900	53286060	2975	2975	2975	2975	0
571	20231220	100800	53286060	2975	2975	2975	2975	600
572	20231220	100700	51501060	2965	2965	2965	2965	0
573	20231220	100600	51501060	2965	2965	2965	2965	0
574	20231220	100500	51501060	2965	2965	2965	2965	0
575	20231220	100400	51501060	2965	2965	2965	2965	11
576	20231220	100300	51468445	2965	2965	2965	2965	0
577	20231220	100200	51468445	2965	2965	2965	2965	0
578	20231220	100100	51468445	2965	2965	2965	2965	0
579	20231220	100000	51468445	2965	2965	2965	2965	0
580	20231220	095900	51468445	2965	2965	2965	2965	1009
581	20231220	095800	48476760	2970	2970	2970	2970	176
582	20231220	095700	47954040	2970	2970	2970	2970	0
583	20231220	095600	47954040	2970	2970	2970	2970	200
584	20231220	095500	47360040	2980	2980	2980	2980	1
585	20231220	095400	47357060	2980	2980	2980	2980	1
586	20231220	095300	47354080	2980	2980	2980	2980	0
587	20231220	095200	47354080	2980	2985	2985	2980	170
588	20231220	095100	46847360	2990	2990	2990	2990	738
589	20231220	095000	44640740	2980	2980	2985	2980	1832
590	20231220	094900	39178865	2965	2970	2975	2965	3201
591	20231220	094800	29657915	2960	2960	2960	2960	1660
592	20231220	094700	24744315	2960	2960	2960	2960	0
593	20231220	094600	24744315	2960	2960	2960	2960	0
594	20231220	094500	24744315	2960	2965	2965	2960	2144
595	20231220	094400	18393340	2965	2960	2965	2960	607
596	20231220	094300	16596355	2960	2960	2960	2960	1416
597	20231220	094200	12404995	2960	2965	2965	2960	1290
598	20231220	094100	8586345	2965	2960	2965	2960	105
599	20231220	094000	8275520	2975	2975	2975	2975	1
600	20231220	093900	8272545	2960	2960	2960	2960	151
601	20231220	093800	7825585	2975	2975	2975	2975	1
602	20231220	093700	7822610	2960	2960	2960	2960	0
603	20231220	093600	7822610	2960	2960	2960	2960	24
604	20231220	093500	7751570	2960	2960	2960	2960	0
605	20231220	093400	7751570	2960	2960	2960	2960	1
606	20231220	093300	7748610	2975	2975	2975	2975	2
607	20231220	093200	7742660	2960	2960	2960	2960	0
608	20231220	093100	7742660	2960	2960	2960	2960	0
609	20231220	093000	7742660	2960	2960	2960	2960	0
610	20231220	092900	7742660	2960	2960	2960	2960	0
611	20231220	092800	7742660	2960	2960	2960	2960	0
612	20231220	092700	7742660	2960	2960	2960	2960	0
613	20231220	092600	7742660	2960	2960	2960	2960	0
614	20231220	092500	7742660	2960	2960	2960	2960	0
615	20231220	092400	7742660	2960	2960	2960	2960	0
616	20231220	092300	7742660	2960	2960	2960	2960	1
617	20231220	092200	7739700	2975	2970	2975	2970	100
618	20231220	092100	7442365	2975	2975	2975	2975	0
619	20231220	092000	7442365	2975	2975	2975	2975	9
620	20231220	091900	7415590	2960	2960	2960	2960	0
621	20231220	091800	7415590	2960	2960	2960	2960	0
622	20231220	091700	7415590	2960	2960	2960	2960	99
623	20231220	091600	7122550	2960	2960	2960	2960	0
624	20231220	091500	7122550	2960	2960	2960	2960	1
625	20231220	091400	7119590	2955	2955	2955	2955	0
626	20231220	091300	7119590	2955	2955	2955	2955	0
627	20231220	091200	7119590	2955	2955	2955	2955	0
628	20231220	091100	7119590	2955	2955	2955	2955	68
629	20231220	091000	6918650	2955	2955	2955	2955	0
630	20231220	090900	6918650	2955	2955	2955	2955	36
631	20231220	090800	6812270	2945	2945	2945	2945	0
632	20231220	090700	6812270	2945	2945	2945	2945	0
633	20231220	090600	6812270	2945	2945	2945	2945	0
634	20231220	090500	6812270	2945	2965	2965	2945	1000
635	20231220	090400	3857000	2965	2965	2965	2965	0
636	20231220	090300	3857000	2965	2965	2965	2965	0
637	20231220	090200	3857000	2965	2965	2965	2965	24
638	20231220	090100	3785840	2960	2960	2960	2960	681
639	20231220	090000	1770080	2960	2960	2960	2960	598