KissMeData/210120/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	203200	139632040	12660	12660	12660	12660	1599
3	20231220	203100	139632040	12660	12660	12660	12660	0
4	20231220	203000	139632040	12660	12660	12660	12660	0
5	20231220	202900	139632040	12660	12660	12660	12660	0
6	20231220	202800	139632040	12660	12660	12660	12660	0
7	20231220	202700	139632040	12660	12660	12660	12660	0
8	20231220	202600	139632040	12660	12660	12660	12660	0
9	20231220	202500	139632040	12660	12660	12660	12660	0
10	20231220	202400	139632040	12660	12660	12660	12660	0
11	20231220	202300	139632040	12660	12660	12660	12660	0
12	20231220	202200	139632040	12660	12660	12660	12660	0
13	20231220	202100	139632040	12660	12660	12660	12660	0
14	20231220	202000	139632040	12660	12660	12660	12660	0
15	20231220	201900	139632040	12660	12660	12660	12660	0
16	20231220	201800	139632040	12660	12660	12660	12660	0
17	20231220	201700	139632040	12660	12660	12660	12660	0
18	20231220	201600	139632040	12660	12660	12660	12660	0
19	20231220	201500	139632040	12660	12660	12660	12660	0
20	20231220	201400	139632040	12660	12660	12660	12660	0
21	20231220	201300	139632040	12660	12660	12660	12660	0
22	20231220	201200	139632040	12660	12660	12660	12660	0
23	20231220	201100	139632040	12660	12660	12660	12660	0
24	20231220	201000	139632040	12660	12660	12660	12660	0
25	20231220	200900	139632040	12660	12660	12660	12660	0
26	20231220	200800	139632040	12660	12660	12660	12660	0
27	20231220	200700	139632040	12660	12660	12660	12660	0
28	20231220	200600	139632040	12660	12660	12660	12660	0
29	20231220	200500	139632040	12660	12660	12660	12660	0
30	20231220	200400	139632040	12660	12660	12660	12660	0
31	20231220	200300	139632040	12660	12660	12660	12660	0
32	20231220	200200	139632040	12660	12660	12660	12660	1599
33	20231220	200100	139632040	12660	12660	12660	12660	0
34	20231220	200000	139632040	12660	12660	12660	12660	0
35	20231220	195900	139632040	12660	12660	12660	12660	0
36	20231220	195800	139632040	12660	12660	12660	12660	0
37	20231220	195700	139632040	12660	12660	12660	12660	0
38	20231220	195600	139632040	12660	12660	12660	12660	0
39	20231220	195500	139632040	12660	12660	12660	12660	0
40	20231220	195400	139632040	12660	12660	12660	12660	0
41	20231220	195300	139632040	12660	12660	12660	12660	0
42	20231220	195200	139632040	12660	12660	12660	12660	0
43	20231220	195100	139632040	12660	12660	12660	12660	0
44	20231220	195000	139632040	12660	12660	12660	12660	0
45	20231220	194900	139632040	12660	12660	12660	12660	0
46	20231220	194800	139632040	12660	12660	12660	12660	0
47	20231220	194700	139632040	12660	12660	12660	12660	0
48	20231220	194600	139632040	12660	12660	12660	12660	0
49	20231220	194500	139632040	12660	12660	12660	12660	0
50	20231220	194400	139632040	12660	12660	12660	12660	0
51	20231220	194300	139632040	12660	12660	12660	12660	0
52	20231220	194200	139632040	12660	12660	12660	12660	0
53	20231220	194100	139632040	12660	12660	12660	12660	0
54	20231220	194000	139632040	12660	12660	12660	12660	0
55	20231220	193900	139632040	12660	12660	12660	12660	0
56	20231220	193800	139632040	12660	12660	12660	12660	0
57	20231220	193700	139632040	12660	12660	12660	12660	0
58	20231220	193600	139632040	12660	12660	12660	12660	0
59	20231220	193500	139632040	12660	12660	12660	12660	0
60	20231220	193400	139632040	12660	12660	12660	12660	0
61	20231220	193300	139632040	12660	12660	12660	12660	0
62	20231220	193200	139632040	12660	12660	12660	12660	1599
63	20231220	193100	139632040	12660	12660	12660	12660	0
64	20231220	193000	139632040	12660	12660	12660	12660	0
65	20231220	192900	139632040	12660	12660	12660	12660	0
66	20231220	192800	139632040	12660	12660	12660	12660	0
67	20231220	192700	139632040	12660	12660	12660	12660	0
68	20231220	192600	139632040	12660	12660	12660	12660	0
69	20231220	192500	139632040	12660	12660	12660	12660	0
70	20231220	192400	139632040	12660	12660	12660	12660	0
71	20231220	192300	139632040	12660	12660	12660	12660	0
72	20231220	192200	139632040	12660	12660	12660	12660	0
73	20231220	192100	139632040	12660	12660	12660	12660	0
74	20231220	192000	139632040	12660	12660	12660	12660	0
75	20231220	191900	139632040	12660	12660	12660	12660	0
76	20231220	191800	139632040	12660	12660	12660	12660	0
77	20231220	191700	139632040	12660	12660	12660	12660	0
78	20231220	191600	139632040	12660	12660	12660	12660	0
79	20231220	191500	139632040	12660	12660	12660	12660	0
80	20231220	191400	139632040	12660	12660	12660	12660	0
81	20231220	191300	139632040	12660	12660	12660	12660	0
82	20231220	191200	139632040	12660	12660	12660	12660	0
83	20231220	191100	139632040	12660	12660	12660	12660	0
84	20231220	191000	139632040	12660	12660	12660	12660	0
85	20231220	190900	139632040	12660	12660	12660	12660	0
86	20231220	190800	139632040	12660	12660	12660	12660	0
87	20231220	190700	139632040	12660	12660	12660	12660	0
88	20231220	190600	139632040	12660	12660	12660	12660	0
89	20231220	190500	139632040	12660	12660	12660	12660	0
90	20231220	190400	139632040	12660	12660	12660	12660	0
91	20231220	190300	139632040	12660	12660	12660	12660	0
92	20231220	190200	139632040	12660	12660	12660	12660	1599
93	20231220	190100	139632040	12660	12660	12660	12660	0
94	20231220	190000	139632040	12660	12660	12660	12660	0
95	20231220	185900	139632040	12660	12660	12660	12660	0
96	20231220	185800	139632040	12660	12660	12660	12660	0
97	20231220	185700	139632040	12660	12660	12660	12660	0
98	20231220	185600	139632040	12660	12660	12660	12660	0
99	20231220	185500	139632040	12660	12660	12660	12660	0
100	20231220	185400	139632040	12660	12660	12660	12660	0
101	20231220	185300	139632040	12660	12660	12660	12660	0
102	20231220	185200	139632040	12660	12660	12660	12660	0
103	20231220	185100	139632040	12660	12660	12660	12660	0
104	20231220	185000	139632040	12660	12660	12660	12660	0
105	20231220	184900	139632040	12660	12660	12660	12660	0
106	20231220	184800	139632040	12660	12660	12660	12660	0
107	20231220	184700	139632040	12660	12660	12660	12660	0
108	20231220	184600	139632040	12660	12660	12660	12660	0
109	20231220	184500	139632040	12660	12660	12660	12660	0
110	20231220	184400	139632040	12660	12660	12660	12660	0
111	20231220	184300	139632040	12660	12660	12660	12660	0
112	20231220	184200	139632040	12660	12660	12660	12660	0
113	20231220	184100	139632040	12660	12660	12660	12660	0
114	20231220	184000	139632040	12660	12660	12660	12660	0
115	20231220	183900	139632040	12660	12660	12660	12660	0
116	20231220	183800	139632040	12660	12660	12660	12660	0
117	20231220	183700	139632040	12660	12660	12660	12660	0
118	20231220	183600	139632040	12660	12660	12660	12660	0
119	20231220	183500	139632040	12660	12660	12660	12660	0
120	20231220	183400	139632040	12660	12660	12660	12660	0
121	20231220	183300	139632040	12660	12660	12660	12660	0
122	20231220	183200	139632040	12660	12660	12660	12660	1599
123	20231220	183100	139632040	12660	12660	12660	12660	0
124	20231220	183000	139632040	12660	12660	12660	12660	0
125	20231220	182900	139632040	12660	12660	12660	12660	0
126	20231220	182800	139632040	12660	12660	12660	12660	0
127	20231220	182700	139632040	12660	12660	12660	12660	0
128	20231220	182600	139632040	12660	12660	12660	12660	0
129	20231220	182500	139632040	12660	12660	12660	12660	0
130	20231220	182400	139632040	12660	12660	12660	12660	0
131	20231220	182300	139632040	12660	12660	12660	12660	0
132	20231220	182200	139632040	12660	12660	12660	12660	0
133	20231220	182100	139632040	12660	12660	12660	12660	0
134	20231220	182000	139632040	12660	12660	12660	12660	0
135	20231220	181900	139632040	12660	12660	12660	12660	0
136	20231220	181800	139632040	12660	12660	12660	12660	0
137	20231220	181700	139632040	12660	12660	12660	12660	0
138	20231220	181600	139632040	12660	12660	12660	12660	0
139	20231220	181500	139632040	12660	12660	12660	12660	0
140	20231220	181400	139632040	12660	12660	12660	12660	0
141	20231220	181300	139632040	12660	12660	12660	12660	0
142	20231220	181200	139632040	12660	12660	12660	12660	0
143	20231220	181100	139632040	12660	12660	12660	12660	0
144	20231220	181000	139632040	12660	12660	12660	12660	0
145	20231220	180900	139632040	12660	12660	12660	12660	0
146	20231220	180800	139632040	12660	12660	12660	12660	0
147	20231220	180700	139632040	12660	12660	12660	12660	0
148	20231220	180600	139632040	12660	12660	12660	12660	0
149	20231220	180500	139632040	12660	12660	12660	12660	0
150	20231220	180400	139632040	12660	12660	12660	12660	0
151	20231220	180300	139632040	12660	12660	12660	12660	0
152	20231220	180200	139632040	12660	12660	12660	12660	1599
153	20231220	180100	139632040	12660	12660	12660	12660	0
154	20231220	180000	139632040	12660	12660	12660	12660	0
155	20231220	175900	139632040	12660	12660	12660	12660	0
156	20231220	175800	139632040	12660	12660	12660	12660	0
157	20231220	175700	139632040	12660	12660	12660	12660	0
158	20231220	175600	139632040	12660	12660	12660	12660	0
159	20231220	175500	139632040	12660	12660	12660	12660	0
160	20231220	175400	139632040	12660	12660	12660	12660	0
161	20231220	175300	139632040	12660	12660	12660	12660	0
162	20231220	175200	139632040	12660	12660	12660	12660	0
163	20231220	175100	139632040	12660	12660	12660	12660	0
164	20231220	175000	139632040	12660	12660	12660	12660	0
165	20231220	174900	139632040	12660	12660	12660	12660	0
166	20231220	174800	139632040	12660	12660	12660	12660	0
167	20231220	174700	139632040	12660	12660	12660	12660	0
168	20231220	174600	139632040	12660	12660	12660	12660	0
169	20231220	174500	139632040	12660	12660	12660	12660	0
170	20231220	174400	139632040	12660	12660	12660	12660	0
171	20231220	174300	139632040	12660	12660	12660	12660	0
172	20231220	174200	139632040	12660	12660	12660	12660	0
173	20231220	174100	139632040	12660	12660	12660	12660	0
174	20231220	174000	139632040	12660	12660	12660	12660	0
175	20231220	173900	139632040	12660	12660	12660	12660	0
176	20231220	173800	139632040	12660	12660	12660	12660	0
177	20231220	173700	139632040	12660	12660	12660	12660	0
178	20231220	173600	139632040	12660	12660	12660	12660	0
179	20231220	173500	139632040	12660	12660	12660	12660	0
180	20231220	173400	139632040	12660	12660	12660	12660	0
181	20231220	173300	139632040	12660	12660	12660	12660	0
182	20231220	173200	139632040	12660	12660	12660	12660	1599
183	20231220	173100	139632040	12660	12660	12660	12660	0
184	20231220	173000	139632040	12660	12660	12660	12660	0
185	20231220	172900	139632040	12660	12660	12660	12660	0
186	20231220	172800	139632040	12660	12660	12660	12660	0
187	20231220	172700	139632040	12660	12660	12660	12660	0
188	20231220	172600	139632040	12660	12660	12660	12660	0
189	20231220	172500	139632040	12660	12660	12660	12660	0
190	20231220	172400	139632040	12660	12660	12660	12660	0
191	20231220	172300	139632040	12660	12660	12660	12660	0
192	20231220	172200	139632040	12660	12660	12660	12660	0
193	20231220	172100	139632040	12660	12660	12660	12660	0
194	20231220	172000	139632040	12660	12660	12660	12660	0
195	20231220	171900	139632040	12660	12660	12660	12660	0
196	20231220	171800	139632040	12660	12660	12660	12660	0
197	20231220	171700	139632040	12660	12660	12660	12660	0
198	20231220	171600	139632040	12660	12660	12660	12660	0
199	20231220	171500	139632040	12660	12660	12660	12660	0
200	20231220	171400	139632040	12660	12660	12660	12660	0
201	20231220	171300	139632040	12660	12660	12660	12660	0
202	20231220	171200	139632040	12660	12660	12660	12660	0
203	20231220	171100	139632040	12660	12660	12660	12660	0
204	20231220	171000	139632040	12660	12660	12660	12660	0
205	20231220	170900	139632040	12660	12660	12660	12660	0
206	20231220	170800	139632040	12660	12660	12660	12660	0
207	20231220	170700	139632040	12660	12660	12660	12660	0
208	20231220	170600	139632040	12660	12660	12660	12660	0
209	20231220	170500	139632040	12660	12660	12660	12660	0
210	20231220	170400	139632040	12660	12660	12660	12660	0
211	20231220	170300	139632040	12660	12660	12660	12660	0
212	20231220	170200	139632040	12660	12660	12660	12660	1599
213	20231220	170100	139632040	12660	12660	12660	12660	0
214	20231220	170000	139632040	12660	12660	12660	12660	0
215	20231220	165900	139632040	12660	12660	12660	12660	0
216	20231220	165800	139632040	12660	12660	12660	12660	0
217	20231220	165700	139632040	12660	12660	12660	12660	0
218	20231220	165600	139632040	12660	12660	12660	12660	0
219	20231220	165500	139632040	12660	12660	12660	12660	0
220	20231220	165400	139632040	12660	12660	12660	12660	0
221	20231220	165300	139632040	12660	12660	12660	12660	0
222	20231220	165200	139632040	12660	12660	12660	12660	0
223	20231220	165100	139632040	12660	12660	12660	12660	0
224	20231220	165000	139632040	12660	12660	12660	12660	0
225	20231220	164900	139632040	12660	12660	12660	12660	0
226	20231220	164800	139632040	12660	12660	12660	12660	0
227	20231220	164700	139632040	12660	12660	12660	12660	0
228	20231220	164600	139632040	12660	12660	12660	12660	0
229	20231220	164500	139632040	12660	12660	12660	12660	0
230	20231220	164400	139632040	12660	12660	12660	12660	0
231	20231220	164300	139632040	12660	12660	12660	12660	0
232	20231220	164200	139632040	12660	12660	12660	12660	0
233	20231220	164100	139632040	12660	12660	12660	12660	0
234	20231220	164000	139632040	12660	12660	12660	12660	0
235	20231220	163900	139632040	12660	12660	12660	12660	0
236	20231220	163800	139632040	12660	12660	12660	12660	0
237	20231220	163700	139632040	12660	12660	12660	12660	0
238	20231220	163600	139632040	12660	12660	12660	12660	0
239	20231220	163500	139632040	12660	12660	12660	12660	0
240	20231220	163400	139632040	12660	12660	12660	12660	0
241	20231220	163300	139632040	12660	12660	12660	12660	0
242	20231220	163200	139632040	12660	12660	12660	12660	1599
243	20231220	163100	139632040	12660	12660	12660	12660	0
244	20231220	163000	139632040	12660	12660	12660	12660	0
245	20231220	162900	139632040	12660	12660	12660	12660	0
246	20231220	162800	139632040	12660	12660	12660	12660	0
247	20231220	162700	139632040	12660	12660	12660	12660	0
248	20231220	162600	139632040	12660	12660	12660	12660	0
249	20231220	162500	139632040	12660	12660	12660	12660	0
250	20231220	162400	139632040	12660	12660	12660	12660	0
251	20231220	162300	139632040	12660	12660	12660	12660	0
252	20231220	162200	139632040	12660	12660	12660	12660	0
253	20231220	162100	139632040	12660	12660	12660	12660	0
254	20231220	162000	139632040	12660	12660	12660	12660	0
255	20231220	161900	139632040	12660	12660	12660	12660	0
256	20231220	161800	139632040	12660	12660	12660	12660	0
257	20231220	161700	139632040	12660	12660	12660	12660	0
258	20231220	161600	139632040	12660	12660	12660	12660	0
259	20231220	161500	139632040	12660	12660	12660	12660	0
260	20231220	161400	139632040	12660	12660	12660	12660	0
261	20231220	161300	139632040	12660	12660	12660	12660	0
262	20231220	161200	139632040	12660	12660	12660	12660	0
263	20231220	161100	139632040	12660	12660	12660	12660	0
264	20231220	161000	139632040	12660	12660	12660	12660	0
265	20231220	160900	139632040	12660	12660	12660	12660	0
266	20231220	160800	139632040	12660	12660	12660	12660	0
267	20231220	160700	139632040	12660	12660	12660	12660	0
268	20231220	160600	139632040	12660	12660	12660	12660	0
269	20231220	160500	139632040	12660	12660	12660	12660	0
270	20231220	160400	139632040	12660	12660	12660	12660	0
271	20231220	160300	139632040	12660	12660	12660	12660	0
272	20231220	160200	139632040	12660	12660	12660	12660	1599
273	20231220	160100	139632040	12660	12660	12660	12660	0
274	20231220	160000	139632040	12660	12660	12660	12660	0
275	20231220	155900	139632040	12660	12660	12660	12660	0
276	20231220	155800	139632040	12660	12660	12660	12660	0
277	20231220	155700	139632040	12660	12660	12660	12660	0
278	20231220	155600	139632040	12660	12660	12660	12660	0
279	20231220	155500	139632040	12660	12660	12660	12660	0
280	20231220	155400	139632040	12660	12660	12660	12660	0
281	20231220	155300	139632040	12660	12660	12660	12660	0
282	20231220	155200	139632040	12660	12660	12660	12660	0
283	20231220	155100	139632040	12660	12660	12660	12660	0
284	20231220	155000	139632040	12660	12660	12660	12660	0
285	20231220	154900	139632040	12660	12660	12660	12660	0
286	20231220	154800	139632040	12660	12660	12660	12660	0
287	20231220	154700	139632040	12660	12660	12660	12660	0
288	20231220	154600	139632040	12660	12660	12660	12660	0
289	20231220	154500	139632040	12660	12660	12660	12660	0
290	20231220	154400	139632040	12660	12660	12660	12660	0
291	20231220	154300	139632040	12660	12660	12660	12660	0
292	20231220	154200	139632040	12660	12660	12660	12660	0
293	20231220	154100	139632040	12660	12660	12660	12660	0
294	20231220	154000	139632040	12660	12660	12660	12660	0
295	20231220	153900	139632040	12660	12660	12660	12660	0
296	20231220	153800	139632040	12660	12660	12660	12660	0
297	20231220	153700	139632040	12660	12660	12660	12660	0
298	20231220	153600	139632040	12660	12660	12660	12660	0
299	20231220	153500	139632040	12660	12660	12660	12660	0
300	20231220	153400	139632040	12660	12660	12660	12660	0
301	20231220	153300	139632040	12660	12660	12660	12660	0
302	20231220	153200	139632040	12660	12660	12660	12660	1599
303	20231220	153100	139632040	12660	12660	12660	12660	0
304	20231220	153000	139632040	12660	12660	12660	12660	1599
305	20231220	152900	119388700	12750	12750	12750	12750	0
306	20231220	152800	119388700	12750	12750	12750	12750	0
307	20231220	152700	119388700	12750	12750	12750	12750	0
308	20231220	152600	119388700	12750	12750	12750	12750	0
309	20231220	152500	119388700	12750	12750	12750	12750	0
310	20231220	152400	119388700	12750	12750	12750	12750	0
311	20231220	152300	119388700	12750	12750	12750	12750	0
312	20231220	152200	119388700	12750	12750	12750	12750	0
313	20231220	152100	119388700	12750	12750	12750	12750	0
314	20231220	152000	119388700	12750	12750	12750	12750	0
315	20231220	151900	119388700	12750	12710	12750	12690	289
316	20231220	151800	115708880	12750	12750	12750	12750	0
317	20231220	151700	115708880	12750	12720	12750	12720	207
318	20231220	151600	113071190	12730	12730	12730	12730	13
319	20231220	151500	112905700	12740	12740	12740	12740	1
320	20231220	151400	112892960	12820	12820	12820	12820	0
321	20231220	151300	112892960	12820	12820	12820	12820	0
322	20231220	151200	112892960	12820	12820	12820	12820	1
323	20231220	151100	112880140	12740	12740	12740	12740	0
324	20231220	151000	112880140	12740	12740	12740	12740	0
325	20231220	150900	112880140	12740	12750	12750	12740	77
326	20231220	150800	111898980	12880	12780	12880	12780	136
327	20231220	150700	110151760	12880	12880	12880	12880	0
328	20231220	150600	110151760	12880	12880	12880	12880	0
329	20231220	150500	110151760	12880	12790	12880	12790	73
330	20231220	150400	109214910	12710	12710	12710	12700	45
331	20231220	150300	108643180	12740	12740	12740	12740	0
332	20231220	150200	108643180	12740	12710	12740	12710	70
333	20231220	150100	107752400	12710	12710	12710	12710	0
334	20231220	150000	107752400	12710	12700	12710	12700	27
335	20231220	145900	107409450	12700	12700	12700	12700	0
336	20231220	145800	107409450	12700	12700	12700	12700	0
337	20231220	145700	107409450	12700	12700	12700	12700	0
338	20231220	145600	107409450	12700	12700	12700	12700	36
339	20231220	145500	106952250	12720	12710	12720	12710	23
340	20231220	145400	106659910	12720	12720	12720	12720	0
341	20231220	145300	106659910	12720	12720	12720	12720	1
342	20231220	145200	106647190	12710	12720	12720	12710	23
343	20231220	145100	106354850	12720	12710	12720	12700	86
344	20231220	145000	105262140	12730	12730	12730	12730	0
345	20231220	144900	105262140	12730	12730	12730	12730	0
346	20231220	144800	105262140	12730	12730	12730	12730	0
347	20231220	144700	105262140	12730	12730	12730	12730	7
348	20231220	144600	105173030	12730	12730	12730	12730	0
349	20231220	144500	105173030	12730	12730	12730	12730	41
350	20231220	144400	104651100	12730	12720	12730	12720	36
351	20231220	144300	104193040	12730	12730	12730	12730	1
352	20231220	144200	104180310	12730	12710	12730	12710	6
353	20231220	144100	104104010	12710	12710	12710	12710	19
354	20231220	144000	103862520	12720	12710	12720	12700	189
355	20231220	143900	101461000	12720	12720	12720	12720	18
356	20231220	143800	101232040	12730	12730	12730	12730	3
357	20231220	143700	101193850	12730	12720	12730	12720	39
358	20231220	143600	100697530	12720	12710	12720	12710	23
359	20231220	143500	100405190	12720	12720	12720	12720	5
360	20231220	143400	100341590	12710	12710	12710	12710	21
361	20231220	143300	100074680	12710	12710	12710	12710	0
362	20231220	143200	100074680	12710	12710	12710	12710	22
363	20231220	143100	99795060	12720	12720	12720	12720	0
364	20231220	143000	99795060	12720	12720	12720	12720	1
365	20231220	142900	99782340	12740	12740	12740	12740	0
366	20231220	142800	99782340	12740	12740	12740	12740	0
367	20231220	142700	99782340	12740	12740	12740	12740	0
368	20231220	142600	99782340	12740	12740	12740	12740	1
369	20231220	142500	99769600	12720	12720	12720	12720	5
370	20231220	142400	99706000	12710	12710	12720	12710	201
371	20231220	142300	97151190	12720	12720	12720	12720	6
372	20231220	142200	97074870	12730	12730	12730	12730	2
373	20231220	142100	97049410	12720	12710	12720	12710	46
374	20231220	142000	96464510	12710	12710	12710	12710	0
375	20231220	141900	96464510	12710	12720	12720	12710	23
376	20231220	141800	96172170	12710	12710	12710	12710	0
377	20231220	141700	96172170	12710	12710	12710	12710	61
378	20231220	141600	95396860	12720	12710	12720	12710	2
379	20231220	141500	95371430	12710	12710	12710	12710	22
380	20231220	141400	95091810	12710	12710	12710	12710	0
381	20231220	141300	95091810	12710	12710	12710	12710	52
382	20231220	141200	94430890	12710	12710	12710	12710	0
383	20231220	141100	94430890	12710	12710	12710	12710	21
384	20231220	141000	94163980	12710	12710	12710	12710	0
385	20231220	140900	94163980	12710	12710	12710	12710	0
386	20231220	140800	94163980	12710	12710	12710	12710	0
387	20231220	140700	94163980	12710	12710	12710	12710	0
388	20231220	140600	94163980	12710	12710	12710	12710	0
389	20231220	140500	94163980	12710	12720	12740	12710	800
390	20231220	140400	83979150	12740	12740	12740	12740	0
391	20231220	140300	83979150	12740	12740	12740	12740	0
392	20231220	140200	83979150	12740	12740	12740	12740	0
393	20231220	140100	83979150	12740	12740	12740	12740	0
394	20231220	140000	83979150	12740	12720	12740	12720	50
395	20231220	135900	83342390	12710	12710	12710	12710	0
396	20231220	135800	83342390	12710	12710	12710	12710	22
397	20231220	135700	83062770	12710	12710	12710	12710	3
398	20231220	135600	83024640	12710	12710	12710	12710	22
399	20231220	135500	82745020	12720	12710	12720	12710	36
400	20231220	135400	82287310	12720	12720	12720	12720	2
401	20231220	135300	82261870	12710	12710	12710	12710	22
402	20231220	135200	81982250	12720	12720	12720	12720	0
403	20231220	135100	81982250	12720	12720	12720	12720	26
404	20231220	135000	81651530	12720	12720	12720	12720	0
405	20231220	134900	81651530	12720	12720	12720	12720	22
406	20231220	134800	81371690	12790	12790	12790	12790	0
407	20231220	134700	81371690	12790	12790	12790	12790	0
408	20231220	134600	81371690	12790	12790	12790	12790	0
409	20231220	134500	81371690	12790	12790	12790	12790	0
410	20231220	134400	81371690	12790	12790	12790	12790	0
411	20231220	134300	81371690	12790	12790	12790	12790	0
412	20231220	134200	81371690	12790	12790	12790	12790	0
413	20231220	134100	81371690	12790	12790	12790	12790	0
414	20231220	134000	81371690	12790	12790	12790	12790	0
415	20231220	133900	81371690	12790	12790	12790	12790	0
416	20231220	133800	81371690	12790	12790	12790	12790	0
417	20231220	133700	81371690	12790	12790	12790	12790	0
418	20231220	133600	81371690	12790	12790	12790	12790	0
419	20231220	133500	81371690	12790	12790	12790	12790	2
420	20231220	133400	81346110	12810	12810	12810	12810	0
421	20231220	133300	81346110	12810	12810	12810	12810	0
422	20231220	133200	81346110	12810	12810	12810	12810	0
423	20231220	133100	81346110	12810	12700	12810	12700	183
424	20231220	133000	79019520	12710	12710	12710	12700	25
425	20231220	132900	78701990	12700	12700	12700	12700	0
426	20231220	132800	78701990	12700	12700	12700	12700	22
427	20231220	132700	78422590	12700	12700	12700	12700	21
428	20231220	132600	78155890	12700	12700	12700	12700	0
429	20231220	132500	78155890	12700	12700	12700	12700	22
430	20231220	132400	77876490	12710	12710	12710	12710	1
431	20231220	132300	77863780	12710	12710	12720	12710	16
432	20231220	132200	77660400	12710	12710	12710	12710	3
433	20231220	132100	77622270	12700	12700	12700	12700	21
434	20231220	132000	77355570	12700	12700	12700	12700	0
435	20231220	131900	77355570	12700	12700	12700	12700	22
436	20231220	131800	77076170	12700	12700	12700	12700	0
437	20231220	131700	77076170	12700	12700	12700	12700	22
438	20231220	131600	76796770	12700	12700	12700	12700	2
439	20231220	131500	76771370	12700	12710	12710	12700	23
440	20231220	131400	76479250	12710	12710	12710	12710	5
441	20231220	131300	76415700	12700	12700	12700	12700	22
442	20231220	131200	76136300	12700	12700	12700	12700	22
443	20231220	131100	75856900	12710	12710	12710	12710	1
444	20231220	131000	75844190	12710	12700	12710	12700	22
445	20231220	130900	75564780	12700	12700	12700	12700	0
446	20231220	130800	75564780	12700	12700	12700	12700	22
447	20231220	130700	75285380	12700	12700	12700	12700	0
448	20231220	130600	75285380	12700	12700	12700	12700	22
449	20231220	130500	75005980	12720	12720	12720	12720	0
450	20231220	130400	75005980	12720	12720	12720	12720	0
451	20231220	130300	75005980	12720	12710	12720	12710	16
452	20231220	130200	74802600	12700	12700	12700	12700	22
453	20231220	130100	74523200	12700	12700	12700	12700	122
454	20231220	130000	72973800	12700	12700	12700	12700	22
455	20231220	125900	72694400	12700	12700	12700	12700	21
456	20231220	125800	72427700	12700	12700	12700	12700	0
457	20231220	125700	72427700	12700	12700	12700	12700	22
458	20231220	125600	72148300	12700	12700	12700	12700	0
459	20231220	125500	72148300	12700	12700	12700	12700	22
460	20231220	125400	71868900	12700	12700	12700	12700	0
461	20231220	125300	71868900	12700	12700	12700	12700	21
462	20231220	125200	71602200	12700	12700	12700	12700	0
463	20231220	125100	71602200	12700	12700	12700	12700	22
464	20231220	125000	71322800	12700	12700	12700	12700	0
465	20231220	124900	71322800	12700	12700	12700	12700	22
466	20231220	124800	71043400	12700	12700	12700	12700	0
467	20231220	124700	71043400	12700	12700	12700	12700	21
468	20231220	124600	70776700	12710	12710	12710	12710	0
469	20231220	124500	70776700	12710	12710	12710	12710	8
470	20231220	124400	70675020	12710	12710	12710	12710	22
471	20231220	124300	70395400	12710	12710	12710	12710	0
472	20231220	124200	70395400	12710	12710	12710	12710	21
473	20231220	124100	70128490	12710	12710	12710	12710	0
474	20231220	124000	70128490	12710	12710	12710	12710	22
475	20231220	123900	69848870	12710	12710	12710	12710	0
476	20231220	123800	69848870	12710	12710	12710	12710	22
477	20231220	123700	69569250	12710	12710	12710	12710	63
478	20231220	123600	68768520	12710	12710	12710	12710	136
479	20231220	123500	67039960	12720	12720	12720	12720	0
480	20231220	123400	67039960	12720	12720	12720	12720	7
481	20231220	123300	66950920	12720	12720	12720	12720	0
482	20231220	123200	66950920	12720	12720	12720	12720	22
483	20231220	123100	66671080	12720	12710	12720	12710	43
484	20231220	123000	66124330	12720	12720	12720	12720	0
485	20231220	122900	66124330	12720	12720	12720	12720	0
486	20231220	122800	66124330	12720	12720	12720	12720	0
487	20231220	122700	66124330	12720	12720	12720	12720	0
488	20231220	122600	66124330	12720	12710	12720	12710	47
489	20231220	122500	65526750	12730	12730	12730	12730	28
490	20231220	122400	65170310	12730	12730	12730	12730	0
491	20231220	122300	65170310	12730	12730	12730	12730	22
492	20231220	122200	64890250	12730	12730	12730	12730	0
493	20231220	122100	64890250	12730	12750	12750	12730	97
494	20231220	122000	63653520	12750	12750	12750	12750	4
495	20231220	121900	63602520	12760	12760	12760	12760	4
496	20231220	121800	63551480	12760	12760	12760	12760	50
497	20231220	121700	62913480	12770	12770	12770	12770	10
498	20231220	121600	62785780	12770	12770	12770	12770	0
499	20231220	121500	62785780	12770	12770	12770	12770	0
500	20231220	121400	62785780	12770	12770	12770	12770	3
501	20231220	121300	62747470	12800	12800	12800	12800	1
502	20231220	121200	62734670	12800	12780	12800	12780	27
503	20231220	121100	62389330	12770	12770	12770	12770	0
504	20231220	121000	62389330	12770	12760	12770	12760	53
505	20231220	120900	61712860	12760	12760	12760	12760	20
506	20231220	120800	61457660	12760	12760	12760	12760	21
507	20231220	120700	61189700	12770	12770	12770	12770	11
508	20231220	120600	61049230	12780	12790	12790	12770	29
509	20231220	120500	60678820	12780	12780	12780	12780	0
510	20231220	120400	60678820	12780	12770	12780	12770	64
511	20231220	120300	59861350	12760	12760	12760	12760	21
512	20231220	120200	59593390	12770	12770	12770	12770	3
513	20231220	120100	59555080	12770	12770	12770	12770	18
514	20231220	120000	59325220	12770	12760	12770	12760	42
515	20231220	115900	58788920	12780	12780	12780	12780	0
516	20231220	115800	58788920	12780	12780	12780	12780	0
517	20231220	115700	58788920	12780	12750	12780	12750	50
518	20231220	115600	58151020	12760	12760	12760	12760	0
519	20231220	115500	58151020	12760	12740	12760	12740	4
520	20231220	115400	58100030	12740	12730	12740	12730	32
521	20231220	115300	57692570	12740	12740	12740	12740	0
522	20231220	115200	57692570	12740	12720	12740	12720	50
523	20231220	115100	57056160	12720	12720	12720	12720	2
524	20231220	115000	57030720	12730	12700	12730	12700	25
525	20231220	114900	56713160	12700	12700	12700	12700	0
526	20231220	114800	56713160	12700	12700	12700	12700	22
527	20231220	114700	56433760	12710	12710	12710	12710	0
528	20231220	114600	56433760	12710	12710	12710	12710	20
529	20231220	114500	56179560	12710	12720	12720	12710	2
530	20231220	114400	56154130	12720	12720	12720	12720	0
531	20231220	114300	56154130	12720	12720	12720	12720	0
532	20231220	114200	56154130	12720	12720	12720	12720	0
533	20231220	114100	56154130	12720	12720	12720	12720	4
534	20231220	114000	56103250	12790	12770	12790	12770	6
535	20231220	113900	56026600	12770	12720	12770	12720	67
536	20231220	113800	55172800	12710	12720	12720	12710	23
537	20231220	113700	54880460	12710	12710	12710	12710	22
538	20231220	113600	54600840	12720	12720	12720	12720	0
539	20231220	113500	54600840	12720	12720	12720	12720	0
540	20231220	113400	54600840	12720	12690	12720	12690	208
541	20231220	113300	51957600	12710	12710	12710	12710	0
542	20231220	113200	51957600	12710	12710	12710	12710	0
543	20231220	113100	51957600	12710	12710	12710	12710	0
544	20231220	113000	51957600	12710	12700	12710	12700	79
545	20231220	112900	50953720	12710	12710	12710	12710	0
546	20231220	112800	50953720	12710	12710	12710	12710	12
547	20231220	112700	50801200	12730	12710	12730	12710	9
548	20231220	112600	50686690	12690	12680	12690	12680	43
549	20231220	112500	50141240	12680	12680	12680	12680	76
550	20231220	112400	49177560	12700	12700	12700	12700	0
551	20231220	112300	49177560	12700	12700	12700	12700	1
552	20231220	112200	49164860	12680	12690	12690	12680	42
553	20231220	112100	48632280	12690	12690	12690	12690	69
554	20231220	112000	47756670	12690	12690	12690	12690	10
555	20231220	111900	47629770	12690	12690	12690	12690	6
556	20231220	111800	47553630	12690	12690	12690	12690	15
557	20231220	111700	47363280	12700	12690	12700	12690	23
558	20231220	111600	47071400	12690	12690	12690	12690	0
559	20231220	111500	47071400	12690	12690	12690	12690	1
560	20231220	111400	47058710	12680	12690	12690	12680	42
561	20231220	111300	46525950	12680	12680	12680	12680	0
562	20231220	111200	46525950	12680	12680	12680	12680	0
563	20231220	111100	46525950	12680	12700	12700	12680	59
564	20231220	111000	45777600	12700	12700	12700	12700	0
565	20231220	110900	45777600	12700	12710	12710	12700	52
566	20231220	110800	45116900	12710	12710	12710	12710	0
567	20231220	110700	45116900	12710	12710	12710	12710	0
568	20231220	110600	45116900	12710	12710	12710	12710	0
569	20231220	110500	45116900	12710	12700	12710	12700	43
570	20231220	110400	44570590	12710	12710	12710	12710	1
571	20231220	110300	44557880	12700	12700	12700	12700	49
572	20231220	110200	43935580	12690	12690	12690	12690	0
573	20231220	110100	43935580	12690	12690	12690	12690	21
574	20231220	110000	43669090	12690	12690	12690	12690	22
575	20231220	105900	43389910	12700	12700	12700	12700	100
576	20231220	105800	42119910	12690	12700	12700	12690	26
577	20231220	105700	41789930	12700	12700	12700	12700	29
578	20231220	105600	41421630	12700	12690	12700	12690	92
579	20231220	105500	40253440	12700	12700	12700	12700	0
580	20231220	105400	40253440	12700	12700	12700	12700	1
581	20231220	105300	40240740	12730	12730	12730	12730	0
582	20231220	105200	40240740	12730	12730	12730	12730	0
583	20231220	105100	40240740	12730	12730	12730	12730	0
584	20231220	105000	40240740	12730	12690	12730	12690	43
585	20231220	104900	39694780	12690	12690	12690	12690	2
586	20231220	104800	39669400	12700	12700	12700	12700	0
587	20231220	104700	39669400	12700	12700	12700	12700	2
588	20231220	104600	39644000	12700	12690	12700	12690	2
589	20231220	104500	39618610	12690	12680	12690	12680	65
590	20231220	104400	38794200	12680	12670	12680	12670	5
591	20231220	104300	38730810	12670	12680	12680	12670	22
592	20231220	104200	38452060	12670	12670	12670	12670	17
593	20231220	104100	38236670	12670	12680	12680	12670	16
594	20231220	104000	38033840	12680	12670	12680	12670	8
595	20231220	103900	37932470	12670	12680	12680	12670	16
596	20231220	103800	37729730	12680	12670	12680	12670	14
597	20231220	103700	37552330	12670	12670	12670	12670	10
598	20231220	103600	37425630	12770	12770	12770	12770	0
599	20231220	103500	37425630	12770	12770	12770	12770	0
600	20231220	103400	37425630	12770	12770	12770	12770	0
601	20231220	103300	37425630	12770	12770	12770	12770	0
602	20231220	103200	37425630	12770	12770	12770	12770	0
603	20231220	103100	37425630	12770	12770	12770	12770	2
604	20231220	103000	37400090	12770	12770	12770	12770	1
605	20231220	102900	37387320	12810	12810	12810	12810	0
606	20231220	102800	37387320	12810	12810	12810	12810	0
607	20231220	102700	37387320	12810	12810	12810	12810	0
608	20231220	102600	37387320	12810	12660	12810	12660	106
609	20231220	102500	36043780	12670	12670	12670	12670	274
610	20231220	102400	32572200	12670	12670	12670	12670	22
611	20231220	102300	32293460	12670	12670	12670	12670	21
612	20231220	102200	32027390	12680	12680	12680	12680	3
613	20231220	102100	31989350	12680	12670	12680	12670	23
614	20231220	102000	31697930	12670	12670	12670	12670	0
615	20231220	101900	31697930	12670	12670	12670	12670	22
616	20231220	101800	31419190	12670	12670	12670	12670	53
617	20231220	101700	30747680	12680	12680	12680	12680	0
618	20231220	101600	30747680	12680	12680	12680	12680	7
619	20231220	101500	30658920	12680	12690	12690	12680	23
620	20231220	101400	30367270	12680	12680	12680	12680	50
621	20231220	101300	29733270	12680	12680	12680	12680	22
622	20231220	101200	29454310	12690	12690	12690	12690	2
623	20231220	101100	29428930	12700	12690	12700	12690	7
624	20231220	101000	29340080	12680	12680	12680	12680	22
625	20231220	100900	29061120	12680	12680	12680	12680	6
626	20231220	100800	28985040	12680	12680	12680	12680	22
627	20231220	100700	28706080	12680	12680	12680	12680	1
628	20231220	100600	28693400	12690	12690	12690	12690	16
629	20231220	100500	28490360	12700	12700	12700	12700	1
630	20231220	100400	28477660	12690	12680	12690	12680	61
631	20231220	100300	27703960	12680	12680	12680	12680	0
632	20231220	100200	27703960	12680	12680	12680	12680	0
633	20231220	100100	27703960	12680	12680	12680	12680	64
634	20231220	100000	26892440	12690	12690	12690	12690	2
635	20231220	095900	26867060	12730	12730	12730	12730	0
636	20231220	095800	26867060	12730	12730	12730	12730	0
637	20231220	095700	26867060	12730	12690	12730	12680	69
638	20231220	095600	25991630	12690	12690	12690	12690	32
639	20231220	095500	25585550	12690	12690	12690	12680	327
640	20231220	095400	21436230	12690	12690	12690	12690	5
641	20231220	095300	21372780	12680	12680	12680	12680	22
642	20231220	095200	21093820	12690	12690	12690	12690	0
643	20231220	095100	21093820	12690	12680	12690	12680	48
644	20231220	095000	20484930	12680	12680	12680	12680	0
645	20231220	094900	20484930	12680	12690	12690	12680	54
646	20231220	094800	19799880	12690	12720	12720	12690	601
647	20231220	094700	12165500	12720	12720	12720	12720	2
648	20231220	094600	12140060	12710	12710	12710	12710	22
649	20231220	094500	11860440	12720	12720	12720	12720	0
650	20231220	094400	11860440	12720	12720	12720	12720	20
651	20231220	094300	11606040	12720	12720	12720	12720	0
652	20231220	094200	11606040	12720	12720	12720	12720	150
653	20231220	094100	9698040	12730	12730	12730	12730	17
654	20231220	094000	9481630	12730	12730	12730	12730	5
655	20231220	093900	9417980	12720	12730	12730	12720	2
656	20231220	093800	9392530	12740	12740	12740	12740	0
657	20231220	093700	9392530	12740	12740	12740	12740	17
658	20231220	093600	9175950	12740	12730	12740	12730	28
659	20231220	093500	8819240	12730	12730	12730	12730	6
660	20231220	093400	8742860	12720	12720	12720	12720	0
661	20231220	093300	8742860	12720	12720	12720	12720	0
662	20231220	093200	8742860	12720	12730	12730	12720	20
663	20231220	093100	8488310	12720	12720	12720	12720	0
664	20231220	093000	8488310	12720	12720	12720	12720	0
665	20231220	092900	8488310	12720	12720	12720	12720	12
666	20231220	092800	8335670	12720	12750	12750	12720	117
667	20231220	092700	6844360	12760	12760	12760	12760	2
668	20231220	092600	6818840	12750	12750	12750	12750	0
669	20231220	092500	6818840	12750	12750	12750	12750	12
670	20231220	092400	6665840	12920	12700	12920	12700	150
671	20231220	092300	4745980	12690	12690	12700	12690	5
672	20231220	092200	4682520	12710	12710	12710	12700	23
673	20231220	092100	4390400	12700	12700	12700	12700	103
674	20231220	092000	3082300	12710	12710	12710	12710	0
675	20231220	091900	3082300	12710	12720	12720	12710	13
676	20231220	091800	2917050	12720	12720	12720	12720	15
677	20231220	091700	2726250	12750	12750	12750	12750	0
678	20231220	091600	2726250	12750	12710	12750	12710	51
679	20231220	091500	2077730	12710	12700	12710	12700	11
680	20231220	091400	1937930	12710	12710	12710	12700	16
681	20231220	091300	1734580	12710	12710	12710	12710	0
682	20231220	091200	1734580	12710	12730	12730	12710	27
683	20231220	091100	1390950	12730	12730	12730	12730	0
684	20231220	091000	1390950	12730	12730	12730	12730	0
685	20231220	090900	1390950	12730	12770	12770	12730	7
686	20231220	090800	1301630	12900	12900	12900	12900	5
687	20231220	090700	1237130	12730	12730	12730	12730	0
688	20231220	090600	1237130	12730	12850	12930	12730	31
689	20231220	090500	838250	12710	12710	12710	12710	3
690	20231220	090400	800120	12700	12700	12700	12700	5
691	20231220	090300	736620	12680	12870	12870	12650	55
692	20231220	090200	38640	12880	12880	12880	12880	3
693	20231220	090100	0	12880	12880	12880	12880	0
694	20231220	090000	0	12880	12880	12880	12880	0