KissMeData/378800/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211500	803677065	3570	3570	3570	3570	2974
3	20231220	211400	803677065	3570	3570	3570	3570	0
4	20231220	211300	803677065	3570	3570	3570	3570	0
5	20231220	211200	803677065	3570	3570	3570	3570	0
6	20231220	211100	803677065	3570	3570	3570	3570	0
7	20231220	211000	803677065	3570	3570	3570	3570	0
8	20231220	210900	803677065	3570	3570	3570	3570	0
9	20231220	210800	803677065	3570	3570	3570	3570	0
10	20231220	210700	803677065	3570	3570	3570	3570	0
11	20231220	210600	803677065	3570	3570	3570	3570	0
12	20231220	210500	803677065	3570	3570	3570	3570	0
13	20231220	210400	803677065	3570	3570	3570	3570	0
14	20231220	210300	803677065	3570	3570	3570	3570	0
15	20231220	210200	803677065	3570	3570	3570	3570	0
16	20231220	210100	803677065	3570	3570	3570	3570	0
17	20231220	210000	803677065	3570	3570	3570	3570	0
18	20231220	205900	803677065	3570	3570	3570	3570	0
19	20231220	205800	803677065	3570	3570	3570	3570	0
20	20231220	205700	803677065	3570	3570	3570	3570	0
21	20231220	205600	803677065	3570	3570	3570	3570	0
22	20231220	205500	803677065	3570	3570	3570	3570	0
23	20231220	205400	803677065	3570	3570	3570	3570	0
24	20231220	205300	803677065	3570	3570	3570	3570	0
25	20231220	205200	803677065	3570	3570	3570	3570	0
26	20231220	205100	803677065	3570	3570	3570	3570	0
27	20231220	205000	803677065	3570	3570	3570	3570	0
28	20231220	204900	803677065	3570	3570	3570	3570	0
29	20231220	204800	803677065	3570	3570	3570	3570	0
30	20231220	204700	803677065	3570	3570	3570	3570	0
31	20231220	204600	803677065	3570	3570	3570	3570	0
32	20231220	204500	803677065	3570	3570	3570	3570	2974
33	20231220	204400	803677065	3570	3570	3570	3570	0
34	20231220	204300	803677065	3570	3570	3570	3570	0
35	20231220	204200	803677065	3570	3570	3570	3570	0
36	20231220	204100	803677065	3570	3570	3570	3570	0
37	20231220	204000	803677065	3570	3570	3570	3570	0
38	20231220	203900	803677065	3570	3570	3570	3570	0
39	20231220	203800	803677065	3570	3570	3570	3570	0
40	20231220	203700	803677065	3570	3570	3570	3570	0
41	20231220	203600	803677065	3570	3570	3570	3570	0
42	20231220	203500	803677065	3570	3570	3570	3570	0
43	20231220	203400	803677065	3570	3570	3570	3570	0
44	20231220	203300	803677065	3570	3570	3570	3570	0
45	20231220	203200	803677065	3570	3570	3570	3570	0
46	20231220	203100	803677065	3570	3570	3570	3570	0
47	20231220	203000	803677065	3570	3570	3570	3570	0
48	20231220	202900	803677065	3570	3570	3570	3570	0
49	20231220	202800	803677065	3570	3570	3570	3570	0
50	20231220	202700	803677065	3570	3570	3570	3570	0
51	20231220	202600	803677065	3570	3570	3570	3570	0
52	20231220	202500	803677065	3570	3570	3570	3570	0
53	20231220	202400	803677065	3570	3570	3570	3570	0
54	20231220	202300	803677065	3570	3570	3570	3570	0
55	20231220	202200	803677065	3570	3570	3570	3570	0
56	20231220	202100	803677065	3570	3570	3570	3570	0
57	20231220	202000	803677065	3570	3570	3570	3570	0
58	20231220	201900	803677065	3570	3570	3570	3570	0
59	20231220	201800	803677065	3570	3570	3570	3570	0
60	20231220	201700	803677065	3570	3570	3570	3570	0
61	20231220	201600	803677065	3570	3570	3570	3570	0
62	20231220	201500	803677065	3570	3570	3570	3570	2974
63	20231220	201400	803677065	3570	3570	3570	3570	0
64	20231220	201300	803677065	3570	3570	3570	3570	0
65	20231220	201200	803677065	3570	3570	3570	3570	0
66	20231220	201100	803677065	3570	3570	3570	3570	0
67	20231220	201000	803677065	3570	3570	3570	3570	0
68	20231220	200900	803677065	3570	3570	3570	3570	0
69	20231220	200800	803677065	3570	3570	3570	3570	0
70	20231220	200700	803677065	3570	3570	3570	3570	0
71	20231220	200600	803677065	3570	3570	3570	3570	0
72	20231220	200500	803677065	3570	3570	3570	3570	0
73	20231220	200400	803677065	3570	3570	3570	3570	0
74	20231220	200300	803677065	3570	3570	3570	3570	0
75	20231220	200200	803677065	3570	3570	3570	3570	0
76	20231220	200100	803677065	3570	3570	3570	3570	0
77	20231220	200000	803677065	3570	3570	3570	3570	0
78	20231220	195900	803677065	3570	3570	3570	3570	0
79	20231220	195800	803677065	3570	3570	3570	3570	0
80	20231220	195700	803677065	3570	3570	3570	3570	0
81	20231220	195600	803677065	3570	3570	3570	3570	0
82	20231220	195500	803677065	3570	3570	3570	3570	0
83	20231220	195400	803677065	3570	3570	3570	3570	0
84	20231220	195300	803677065	3570	3570	3570	3570	0
85	20231220	195200	803677065	3570	3570	3570	3570	0
86	20231220	195100	803677065	3570	3570	3570	3570	0
87	20231220	195000	803677065	3570	3570	3570	3570	0
88	20231220	194900	803677065	3570	3570	3570	3570	0
89	20231220	194800	803677065	3570	3570	3570	3570	0
90	20231220	194700	803677065	3570	3570	3570	3570	0
91	20231220	194600	803677065	3570	3570	3570	3570	0
92	20231220	194500	803677065	3570	3570	3570	3570	2974
93	20231220	194400	803677065	3570	3570	3570	3570	0
94	20231220	194300	803677065	3570	3570	3570	3570	0
95	20231220	194200	803677065	3570	3570	3570	3570	0
96	20231220	194100	803677065	3570	3570	3570	3570	0
97	20231220	194000	803677065	3570	3570	3570	3570	0
98	20231220	193900	803677065	3570	3570	3570	3570	0
99	20231220	193800	803677065	3570	3570	3570	3570	0
100	20231220	193700	803677065	3570	3570	3570	3570	0
101	20231220	193600	803677065	3570	3570	3570	3570	0
102	20231220	193500	803677065	3570	3570	3570	3570	0
103	20231220	193400	803677065	3570	3570	3570	3570	0
104	20231220	193300	803677065	3570	3570	3570	3570	0
105	20231220	193200	803677065	3570	3570	3570	3570	0
106	20231220	193100	803677065	3570	3570	3570	3570	0
107	20231220	193000	803677065	3570	3570	3570	3570	0
108	20231220	192900	803677065	3570	3570	3570	3570	0
109	20231220	192800	803677065	3570	3570	3570	3570	0
110	20231220	192700	803677065	3570	3570	3570	3570	0
111	20231220	192600	803677065	3570	3570	3570	3570	0
112	20231220	192500	803677065	3570	3570	3570	3570	0
113	20231220	192400	803677065	3570	3570	3570	3570	0
114	20231220	192300	803677065	3570	3570	3570	3570	0
115	20231220	192200	803677065	3570	3570	3570	3570	0
116	20231220	192100	803677065	3570	3570	3570	3570	0
117	20231220	192000	803677065	3570	3570	3570	3570	0
118	20231220	191900	803677065	3570	3570	3570	3570	0
119	20231220	191800	803677065	3570	3570	3570	3570	0
120	20231220	191700	803677065	3570	3570	3570	3570	0
121	20231220	191600	803677065	3570	3570	3570	3570	0
122	20231220	191500	803677065	3570	3570	3570	3570	2974
123	20231220	191400	803677065	3570	3570	3570	3570	0
124	20231220	191300	803677065	3570	3570	3570	3570	0
125	20231220	191200	803677065	3570	3570	3570	3570	0
126	20231220	191100	803677065	3570	3570	3570	3570	0
127	20231220	191000	803677065	3570	3570	3570	3570	0
128	20231220	190900	803677065	3570	3570	3570	3570	0
129	20231220	190800	803677065	3570	3570	3570	3570	0
130	20231220	190700	803677065	3570	3570	3570	3570	0
131	20231220	190600	803677065	3570	3570	3570	3570	0
132	20231220	190500	803677065	3570	3570	3570	3570	0
133	20231220	190400	803677065	3570	3570	3570	3570	0
134	20231220	190300	803677065	3570	3570	3570	3570	0
135	20231220	190200	803677065	3570	3570	3570	3570	0
136	20231220	190100	803677065	3570	3570	3570	3570	0
137	20231220	190000	803677065	3570	3570	3570	3570	0
138	20231220	185900	803677065	3570	3570	3570	3570	0
139	20231220	185800	803677065	3570	3570	3570	3570	0
140	20231220	185700	803677065	3570	3570	3570	3570	0
141	20231220	185600	803677065	3570	3570	3570	3570	0
142	20231220	185500	803677065	3570	3570	3570	3570	0
143	20231220	185400	803677065	3570	3570	3570	3570	0
144	20231220	185300	803677065	3570	3570	3570	3570	0
145	20231220	185200	803677065	3570	3570	3570	3570	0
146	20231220	185100	803677065	3570	3570	3570	3570	0
147	20231220	185000	803677065	3570	3570	3570	3570	0
148	20231220	184900	803677065	3570	3570	3570	3570	0
149	20231220	184800	803677065	3570	3570	3570	3570	0
150	20231220	184700	803677065	3570	3570	3570	3570	0
151	20231220	184600	803677065	3570	3570	3570	3570	0
152	20231220	184500	803677065	3570	3570	3570	3570	2974
153	20231220	184400	803677065	3570	3570	3570	3570	0
154	20231220	184300	803677065	3570	3570	3570	3570	0
155	20231220	184200	803677065	3570	3570	3570	3570	0
156	20231220	184100	803677065	3570	3570	3570	3570	0
157	20231220	184000	803677065	3570	3570	3570	3570	0
158	20231220	183900	803677065	3570	3570	3570	3570	0
159	20231220	183800	803677065	3570	3570	3570	3570	0
160	20231220	183700	803677065	3570	3570	3570	3570	0
161	20231220	183600	803677065	3570	3570	3570	3570	0
162	20231220	183500	803677065	3570	3570	3570	3570	0
163	20231220	183400	803677065	3570	3570	3570	3570	0
164	20231220	183300	803677065	3570	3570	3570	3570	0
165	20231220	183200	803677065	3570	3570	3570	3570	0
166	20231220	183100	803677065	3570	3570	3570	3570	0
167	20231220	183000	803677065	3570	3570	3570	3570	0
168	20231220	182900	803677065	3570	3570	3570	3570	0
169	20231220	182800	803677065	3570	3570	3570	3570	0
170	20231220	182700	803677065	3570	3570	3570	3570	0
171	20231220	182600	803677065	3570	3570	3570	3570	0
172	20231220	182500	803677065	3570	3570	3570	3570	0
173	20231220	182400	803677065	3570	3570	3570	3570	0
174	20231220	182300	803677065	3570	3570	3570	3570	0
175	20231220	182200	803677065	3570	3570	3570	3570	0
176	20231220	182100	803677065	3570	3570	3570	3570	0
177	20231220	182000	803677065	3570	3570	3570	3570	0
178	20231220	181900	803677065	3570	3570	3570	3570	0
179	20231220	181800	803677065	3570	3570	3570	3570	0
180	20231220	181700	803677065	3570	3570	3570	3570	0
181	20231220	181600	803677065	3570	3570	3570	3570	0
182	20231220	181500	803677065	3570	3570	3570	3570	2974
183	20231220	181400	803677065	3570	3570	3570	3570	0
184	20231220	181300	803677065	3570	3570	3570	3570	0
185	20231220	181200	803677065	3570	3570	3570	3570	0
186	20231220	181100	803677065	3570	3570	3570	3570	0
187	20231220	181000	803677065	3570	3570	3570	3570	0
188	20231220	180900	803677065	3570	3570	3570	3570	0
189	20231220	180800	803677065	3570	3570	3570	3570	0
190	20231220	180700	803677065	3570	3570	3570	3570	0
191	20231220	180600	803677065	3570	3570	3570	3570	0
192	20231220	180500	803677065	3570	3570	3570	3570	0
193	20231220	180400	803677065	3570	3570	3570	3570	0
194	20231220	180300	803677065	3570	3570	3570	3570	0
195	20231220	180200	803677065	3570	3570	3570	3570	0
196	20231220	180100	803677065	3570	3570	3570	3570	0
197	20231220	180000	803677065	3570	3570	3570	3570	0
198	20231220	175900	803677065	3570	3570	3570	3570	0
199	20231220	175800	803677065	3570	3570	3570	3570	0
200	20231220	175700	803677065	3570	3570	3570	3570	0
201	20231220	175600	803677065	3570	3570	3570	3570	0
202	20231220	175500	803677065	3570	3570	3570	3570	0
203	20231220	175400	803677065	3570	3570	3570	3570	0
204	20231220	175300	803677065	3570	3570	3570	3570	0
205	20231220	175200	803677065	3570	3570	3570	3570	0
206	20231220	175100	803677065	3570	3570	3570	3570	0
207	20231220	175000	803677065	3570	3570	3570	3570	0
208	20231220	174900	803677065	3570	3570	3570	3570	0
209	20231220	174800	803677065	3570	3570	3570	3570	0
210	20231220	174700	803677065	3570	3570	3570	3570	0
211	20231220	174600	803677065	3570	3570	3570	3570	0
212	20231220	174500	803677065	3570	3570	3570	3570	2974
213	20231220	174400	803677065	3570	3570	3570	3570	0
214	20231220	174300	803677065	3570	3570	3570	3570	0
215	20231220	174200	803677065	3570	3570	3570	3570	0
216	20231220	174100	803677065	3570	3570	3570	3570	0
217	20231220	174000	803677065	3570	3570	3570	3570	0
218	20231220	173900	803677065	3570	3570	3570	3570	0
219	20231220	173800	803677065	3570	3570	3570	3570	0
220	20231220	173700	803677065	3570	3570	3570	3570	0
221	20231220	173600	803677065	3570	3570	3570	3570	0
222	20231220	173500	803677065	3570	3570	3570	3570	0
223	20231220	173400	803677065	3570	3570	3570	3570	0
224	20231220	173300	803677065	3570	3570	3570	3570	0
225	20231220	173200	803677065	3570	3570	3570	3570	0
226	20231220	173100	803677065	3570	3570	3570	3570	0
227	20231220	173000	803677065	3570	3570	3570	3570	0
228	20231220	172900	803677065	3570	3570	3570	3570	0
229	20231220	172800	803677065	3570	3570	3570	3570	0
230	20231220	172700	803677065	3570	3570	3570	3570	0
231	20231220	172600	803677065	3570	3570	3570	3570	0
232	20231220	172500	803677065	3570	3570	3570	3570	0
233	20231220	172400	803677065	3570	3570	3570	3570	0
234	20231220	172300	803677065	3570	3570	3570	3570	0
235	20231220	172200	803677065	3570	3570	3570	3570	0
236	20231220	172100	803677065	3570	3570	3570	3570	0
237	20231220	172000	803677065	3570	3570	3570	3570	0
238	20231220	171900	803677065	3570	3570	3570	3570	0
239	20231220	171800	803677065	3570	3570	3570	3570	0
240	20231220	171700	803677065	3570	3570	3570	3570	0
241	20231220	171600	803677065	3570	3570	3570	3570	0
242	20231220	171500	803677065	3570	3570	3570	3570	2974
243	20231220	171400	803677065	3570	3570	3570	3570	0
244	20231220	171300	803677065	3570	3570	3570	3570	0
245	20231220	171200	803677065	3570	3570	3570	3570	0
246	20231220	171100	803677065	3570	3570	3570	3570	0
247	20231220	171000	803677065	3570	3570	3570	3570	0
248	20231220	170900	803677065	3570	3570	3570	3570	0
249	20231220	170800	803677065	3570	3570	3570	3570	0
250	20231220	170700	803677065	3570	3570	3570	3570	0
251	20231220	170600	803677065	3570	3570	3570	3570	0
252	20231220	170500	803677065	3570	3570	3570	3570	0
253	20231220	170400	803677065	3570	3570	3570	3570	0
254	20231220	170300	803677065	3570	3570	3570	3570	0
255	20231220	170200	803677065	3570	3570	3570	3570	0
256	20231220	170100	803677065	3570	3570	3570	3570	0
257	20231220	170000	803677065	3570	3570	3570	3570	0
258	20231220	165900	803677065	3570	3570	3570	3570	0
259	20231220	165800	803677065	3570	3570	3570	3570	0
260	20231220	165700	803677065	3570	3570	3570	3570	0
261	20231220	165600	803677065	3570	3570	3570	3570	0
262	20231220	165500	803677065	3570	3570	3570	3570	0
263	20231220	165400	803677065	3570	3570	3570	3570	0
264	20231220	165300	803677065	3570	3570	3570	3570	0
265	20231220	165200	803677065	3570	3570	3570	3570	0
266	20231220	165100	803677065	3570	3570	3570	3570	0
267	20231220	165000	803677065	3570	3570	3570	3570	0
268	20231220	164900	803677065	3570	3570	3570	3570	0
269	20231220	164800	803677065	3570	3570	3570	3570	0
270	20231220	164700	803677065	3570	3570	3570	3570	0
271	20231220	164600	803677065	3570	3570	3570	3570	0
272	20231220	164500	803677065	3570	3570	3570	3570	2974
273	20231220	164400	803677065	3570	3570	3570	3570	0
274	20231220	164300	803677065	3570	3570	3570	3570	0
275	20231220	164200	803677065	3570	3570	3570	3570	0
276	20231220	164100	803677065	3570	3570	3570	3570	0
277	20231220	164000	803677065	3570	3570	3570	3570	0
278	20231220	163900	803677065	3570	3570	3570	3570	0
279	20231220	163800	803677065	3570	3570	3570	3570	0
280	20231220	163700	803677065	3570	3570	3570	3570	0
281	20231220	163600	803677065	3570	3570	3570	3570	0
282	20231220	163500	803677065	3570	3570	3570	3570	0
283	20231220	163400	803677065	3570	3570	3570	3570	0
284	20231220	163300	803677065	3570	3570	3570	3570	0
285	20231220	163200	803677065	3570	3570	3570	3570	0
286	20231220	163100	803677065	3570	3570	3570	3570	0
287	20231220	163000	803677065	3570	3570	3570	3570	0
288	20231220	162900	803677065	3570	3570	3570	3570	0
289	20231220	162800	803677065	3570	3570	3570	3570	0
290	20231220	162700	803677065	3570	3570	3570	3570	0
291	20231220	162600	803677065	3570	3570	3570	3570	0
292	20231220	162500	803677065	3570	3570	3570	3570	0
293	20231220	162400	803677065	3570	3570	3570	3570	0
294	20231220	162300	803677065	3570	3570	3570	3570	0
295	20231220	162200	803677065	3570	3570	3570	3570	0
296	20231220	162100	803677065	3570	3570	3570	3570	0
297	20231220	162000	803677065	3570	3570	3570	3570	0
298	20231220	161900	803677065	3570	3570	3570	3570	0
299	20231220	161800	803677065	3570	3570	3570	3570	0
300	20231220	161700	803677065	3570	3570	3570	3570	0
301	20231220	161600	803677065	3570	3570	3570	3570	0
302	20231220	161500	803677065	3570	3570	3570	3570	2974
303	20231220	161400	803677065	3570	3570	3570	3570	0
304	20231220	161300	803677065	3570	3570	3570	3570	0
305	20231220	161200	803677065	3570	3570	3570	3570	0
306	20231220	161100	803677065	3570	3570	3570	3570	0
307	20231220	161000	803677065	3570	3570	3570	3570	0
308	20231220	160900	803677065	3570	3570	3570	3570	0
309	20231220	160800	803677065	3570	3570	3570	3570	0
310	20231220	160700	803677065	3570	3570	3570	3570	0
311	20231220	160600	803677065	3570	3570	3570	3570	0
312	20231220	160500	803677065	3570	3570	3570	3570	0
313	20231220	160400	803677065	3570	3570	3570	3570	0
314	20231220	160300	803677065	3570	3570	3570	3570	0
315	20231220	160200	803677065	3570	3570	3570	3570	0
316	20231220	160100	803677065	3570	3570	3570	3570	0
317	20231220	160000	803677065	3570	3570	3570	3570	0
318	20231220	155900	803677065	3570	3570	3570	3570	0
319	20231220	155800	803677065	3570	3570	3570	3570	0
320	20231220	155700	803677065	3570	3570	3570	3570	0
321	20231220	155600	803677065	3570	3570	3570	3570	0
322	20231220	155500	803677065	3570	3570	3570	3570	0
323	20231220	155400	803677065	3570	3570	3570	3570	0
324	20231220	155300	803677065	3570	3570	3570	3570	0
325	20231220	155200	803677065	3570	3570	3570	3570	0
326	20231220	155100	803677065	3570	3570	3570	3570	0
327	20231220	155000	803677065	3570	3570	3570	3570	0
328	20231220	154900	803677065	3570	3570	3570	3570	0
329	20231220	154800	803677065	3570	3570	3570	3570	0
330	20231220	154700	803677065	3570	3570	3570	3570	0
331	20231220	154600	803677065	3570	3570	3570	3570	0
332	20231220	154500	803677065	3570	3570	3570	3570	2974
333	20231220	154400	803677065	3570	3570	3570	3570	0
334	20231220	154300	803677065	3570	3570	3570	3570	0
335	20231220	154200	803677065	3570	3570	3570	3570	0
336	20231220	154100	803677065	3570	3570	3570	3570	0
337	20231220	154000	803677065	3570	3570	3570	3570	0
338	20231220	153900	803677065	3570	3570	3570	3570	0
339	20231220	153800	803677065	3570	3570	3570	3570	0
340	20231220	153700	803677065	3570	3570	3570	3570	0
341	20231220	153600	803677065	3570	3570	3570	3570	0
342	20231220	153500	803677065	3570	3570	3570	3570	0
343	20231220	153400	803677065	3570	3570	3570	3570	0
344	20231220	153300	803677065	3570	3570	3570	3570	0
345	20231220	153200	803677065	3570	3570	3570	3570	0
346	20231220	153100	803677065	3570	3570	3570	3570	0
347	20231220	153000	803677065	3570	3570	3570	3570	2974
348	20231220	152900	793059885	3570	3570	3570	3570	0
349	20231220	152800	793059885	3570	3570	3570	3570	0
350	20231220	152700	793059885	3570	3570	3570	3570	0
351	20231220	152600	793059885	3570	3570	3570	3570	0
352	20231220	152500	793059885	3570	3570	3570	3570	0
353	20231220	152400	793059885	3570	3570	3570	3570	0
354	20231220	152300	793059885	3570	3570	3570	3570	0
355	20231220	152200	793059885	3570	3570	3570	3570	0
356	20231220	152100	793059885	3570	3570	3570	3570	0
357	20231220	152000	793059885	3570	3570	3570	3570	0
358	20231220	151900	793059885	3570	3575	3575	3560	4922
359	20231220	151800	775487955	3570	3575	3575	3570	2245
360	20231220	151700	767469405	3575	3575	3575	3575	3000
361	20231220	151600	756744405	3570	3580	3580	3570	430
362	20231220	151500	755207235	3580	3575	3580	3575	1231
363	20231220	151400	750801405	3580	3580	3580	3580	300
364	20231220	151300	749727405	3580	3580	3580	3580	0
365	20231220	151200	749727405	3580	3565	3580	3565	1935
366	20231220	151100	742818135	3565	3565	3565	3565	50
367	20231220	151000	742639885	3565	3570	3570	3565	163
368	20231220	150900	742058490	3570	3570	3570	3560	342
369	20231220	150800	740839550	3560	3565	3570	3560	892
370	20231220	150700	737659570	3570	3570	3570	3570	0
371	20231220	150600	737659570	3570	3570	3570	3570	128
372	20231220	150500	737202610	3565	3565	3565	3565	2255
373	20231220	150400	729163535	3565	3565	3565	3565	618
374	20231220	150300	726960365	3570	3580	3580	3570	858
375	20231220	150200	723890525	3580	3580	3580	3580	763
376	20231220	150100	721158985	3580	3580	3580	3580	18
377	20231220	150000	721094545	3580	3580	3580	3580	165
378	20231220	145900	720503845	3580	3580	3580	3580	191
379	20231220	145800	719820065	3580	3580	3580	3580	72
380	20231220	145700	719562305	3580	3580	3580	3580	124
381	20231220	145600	719118385	3580	3580	3580	3580	0
382	20231220	145500	719118385	3580	3570	3580	3570	811
383	20231220	145400	716221615	3580	3580	3580	3580	1
384	20231220	145300	716218035	3570	3570	3570	3570	1
385	20231220	145200	716214465	3580	3570	3580	3570	152
386	20231220	145100	715670785	3570	3570	3570	3570	952
387	20231220	145000	712272145	3565	3565	3565	3565	200
388	20231220	144900	711559145	3560	3560	3560	3560	31
389	20231220	144800	711448785	3560	3560	3560	3560	0
390	20231220	144700	711448785	3560	3565	3565	3560	5277
391	20231220	144600	692661540	3565	3565	3565	3565	1
392	20231220	144500	692657975	3560	3580	3580	3560	4000
393	20231220	144400	678385130	3585	3580	3585	3580	201
394	20231220	144300	677665050	3580	3585	3585	3580	37
395	20231220	144200	677532540	3585	3585	3585	3585	28
396	20231220	144100	677432160	3585	3585	3585	3585	1
397	20231220	144000	677428575	3575	3585	3585	3575	2714
398	20231220	143900	667706515	3590	3590	3590	3590	0
399	20231220	143800	667706515	3590	3590	3590	3590	5
400	20231220	143700	667688565	3590	3590	3590	3590	0
401	20231220	143600	667688565	3590	3590	3590	3590	100
402	20231220	143500	667329565	3590	3590	3590	3590	0
403	20231220	143400	667329565	3590	3590	3590	3590	1
404	20231220	143300	667325975	3575	3575	3575	3575	0
405	20231220	143200	667325975	3575	3585	3585	3575	110
406	20231220	143100	666931705	3585	3585	3585	3585	0
407	20231220	143000	666931705	3585	3580	3585	3580	134
408	20231220	142900	666451940	3590	3580	3590	3580	600
409	20231220	142800	664302940	3590	3590	3590	3590	3
410	20231220	142700	664292170	3580	3580	3580	3580	25
411	20231220	142600	664202670	3595	3595	3595	3595	0
412	20231220	142500	664202670	3595	3595	3595	3595	1
413	20231220	142400	664199075	3590	3590	3590	3580	346
414	20231220	142300	662957185	3590	3580	3590	3580	313
415	20231220	142200	661836515	3580	3580	3580	3575	307
416	20231220	142100	660737505	3580	3590	3590	3580	327
417	20231220	142000	659566835	3580	3580	3590	3580	14
418	20231220	141900	659516705	3580	3580	3580	3580	25
419	20231220	141800	659427205	3590	3590	3590	3590	4
420	20231220	141700	659412845	3580	3580	3580	3580	0
421	20231220	141600	659412845	3580	3580	3580	3580	25
422	20231220	141500	659323345	3575	3575	3575	3575	0
423	20231220	141400	659323345	3575	3575	3575	3575	0
424	20231220	141300	659323345	3575	3575	3575	3575	25
425	20231220	141200	659233970	3575	3575	3575	3575	0
426	20231220	141100	659233970	3575	3585	3585	3575	89
427	20231220	141000	658915185	3580	3580	3580	3580	165
428	20231220	140900	658324485	3580	3580	3580	3580	0
429	20231220	140800	658324485	3580	3580	3580	3580	25
430	20231220	140700	658234985	3585	3585	3585	3585	0
431	20231220	140600	658234985	3585	3590	3590	3585	175
432	20231220	140500	657607520	3585	3585	3585	3585	25
433	20231220	140400	657517895	3590	3590	3590	3590	1
434	20231220	140300	657514305	3585	3585	3585	3585	124
435	20231220	140200	657069765	3585	3590	3590	3585	333
436	20231220	140100	655874420	3600	3600	3600	3600	100
437	20231220	140000	655514420	3600	3590	3600	3590	26
438	20231220	135900	655421070	3600	3600	3600	3600	0
439	20231220	135800	655421070	3600	3605	3605	3595	204
440	20231220	135700	654687675	3595	3605	3605	3595	47
441	20231220	135600	654518590	3600	3585	3600	3585	1732
442	20231220	135500	648283905	3585	3575	3585	3575	1200
443	20231220	135400	643981995	3570	3570	3570	3570	25
444	20231220	135300	643892745	3575	3575	3575	3575	219
445	20231220	135200	643109820	3570	3570	3570	3570	25
446	20231220	135100	643020570	3575	3575	3575	3575	123
447	20231220	135000	642580845	3575	3575	3575	3575	106
448	20231220	134900	642201895	3575	3570	3585	3570	178
449	20231220	134800	641565435	3570	3570	3570	3570	85
450	20231220	134700	641261985	3570	3570	3570	3570	0
451	20231220	134600	641261985	3570	3570	3570	3570	25
452	20231220	134500	641172735	3570	3570	3570	3570	0
453	20231220	134400	641172735	3570	3570	3570	3570	179
454	20231220	134300	640533705	3575	3575	3575	3575	270
455	20231220	134200	639568455	3575	3575	3575	3575	40
456	20231220	134100	639425455	3575	3575	3575	3575	47
457	20231220	134000	639257430	3585	3570	3585	3570	288
458	20231220	133900	638226270	3570	3570	3570	3570	87
459	20231220	133800	637915680	3570	3570	3570	3570	190
460	20231220	133700	637237380	3570	3570	3570	3570	287
461	20231220	133600	636212790	3570	3575	3575	3570	1055
462	20231220	133500	632446175	3575	3575	3575	3575	124
463	20231220	133400	632002875	3575	3570	3575	3570	88
464	20231220	133300	631688495	3570	3570	3575	3570	95
465	20231220	133200	631349335	3570	3570	3570	3570	3
466	20231220	133100	631338625	3565	3565	3565	3565	0
467	20231220	133000	631338625	3565	3565	3565	3565	48
468	20231220	132900	631167505	3585	3565	3585	3565	219
469	20231220	132800	630386160	3565	3565	3565	3565	110
470	20231220	132700	629994010	3565	3570	3570	3565	221
471	20231220	132600	629205495	3570	3575	3575	3570	77
472	20231220	132500	628930580	3570	3565	3570	3565	206
473	20231220	132400	628195460	3565	3580	3580	3565	2979
474	20231220	132300	617565330	3580	3580	3580	3580	6
475	20231220	132200	617543850	3580	3580	3580	3580	439
476	20231220	132100	615972230	3585	3580	3585	3580	122
477	20231220	132000	615534970	3580	3580	3580	3580	100
478	20231220	131900	615176970	3575	3580	3580	3575	3123
479	20231220	131800	603998180	3585	3585	3585	3585	126
480	20231220	131700	603546470	3585	3585	3585	3585	566
481	20231220	131600	601517360	3585	3585	3585	3585	146
482	20231220	131500	600993950	3585	3585	3585	3585	221
483	20231220	131400	600201665	3585	3585	3585	3585	126
484	20231220	131300	599749955	3585	3585	3585	3585	372
485	20231220	131200	598416335	3585	3585	3585	3585	1000
486	20231220	131100	594831335	3590	3590	3590	3590	100
487	20231220	131000	594472335	3590	3590	3590	3590	0
488	20231220	130900	594472335	3590	3590	3590	3590	0
489	20231220	130800	594472335	3590	3605	3605	3590	26
490	20231220	130700	594378980	3605	3590	3605	3590	34
491	20231220	130600	594256860	3605	3605	3605	3590	42
492	20231220	130500	594105825	3605	3605	3605	3605	13
493	20231220	130400	594058960	3605	3590	3605	3590	297
494	20231220	130300	592988920	3590	3590	3590	3590	2
495	20231220	130200	592981740	3585	3585	3585	3585	0
496	20231220	130100	592981740	3585	3585	3585	3585	0
497	20231220	130000	592981740	3585	3585	3585	3585	26
498	20231220	125900	592888530	3585	3585	3585	3585	500
499	20231220	125800	591096030	3585	3585	3585	3585	25
500	20231220	125700	591006405	3585	3585	3585	3585	0
501	20231220	125600	591006405	3585	3585	3585	3585	0
502	20231220	125500	591006405	3585	3585	3585	3585	25
503	20231220	125400	590916780	3605	3605	3605	3605	160
504	20231220	125300	590339980	3605	3595	3605	3595	1600
505	20231220	125200	584572155	3600	3590	3600	3585	1475
506	20231220	125100	579265050	3590	3590	3590	3590	120
507	20231220	125000	578834250	3585	3585	3585	3585	652
508	20231220	124900	576496830	3585	3585	3585	3585	25
509	20231220	124800	576407205	3585	3585	3585	3585	15
510	20231220	124700	576353430	3585	3585	3585	3585	10
511	20231220	124600	576317580	3590	3590	3590	3590	0
512	20231220	124500	576317580	3590	3590	3590	3590	1
513	20231220	124400	576313990	3580	3590	3590	3580	26
514	20231220	124300	576220900	3580	3590	3590	3580	501
515	20231220	124200	574427310	3575	3580	3580	3575	2603
516	20231220	124100	565121335	3580	3585	3585	3580	3186
517	20231220	124000	553710720	3585	3585	3585	3585	102
518	20231220	123900	553345050	3585	3585	3585	3585	1026
519	20231220	123800	549666840	3585	3590	3590	3585	1500
520	20231220	123700	544287830	3590	3590	3590	3590	183
521	20231220	123600	543630860	3590	3590	3590	3590	25
522	20231220	123500	543541110	3590	3590	3590	3590	0
523	20231220	123400	543541110	3590	3590	3590	3590	45
524	20231220	123300	543379560	3590	3590	3590	3590	1075
525	20231220	123200	539520310	3590	3590	3590	3590	0
526	20231220	123100	539520310	3590	3590	3590	3590	30
527	20231220	123000	539412610	3600	3600	3600	3600	0
528	20231220	122900	539412610	3600	3600	3600	3600	0
529	20231220	122800	539412610	3600	3585	3600	3585	26
530	20231220	122700	539319385	3600	3600	3600	3600	70
531	20231220	122600	539067385	3600	3600	3600	3600	1
532	20231220	122500	539063785	3585	3585	3585	3585	29
533	20231220	122400	538959820	3585	3585	3585	3585	0
534	20231220	122300	538959820	3585	3590	3590	3585	62
535	20231220	122200	538737245	3590	3590	3590	3590	27
536	20231220	122100	538640315	3590	3585	3590	3585	2
537	20231220	122000	538633140	3585	3585	3585	3585	27
538	20231220	121900	538536345	3585	3585	3585	3585	1
539	20231220	121800	538532760	3585	3585	3585	3585	3
540	20231220	121700	538522005	3585	3585	3585	3585	305
541	20231220	121600	537428580	3585	3585	3590	3585	1981
542	20231220	121500	530326175	3585	3585	3585	3585	2
543	20231220	121400	530319005	3585	3590	3590	3585	326
544	20231220	121300	529148800	3590	3585	3590	3585	3
545	20231220	121200	529138040	3585	3590	3590	3585	33
546	20231220	121100	529019710	3590	3590	3590	3585	38
547	20231220	121000	528883305	3590	3590	3590	3590	135
548	20231220	120900	528398655	3590	3600	3600	3590	71
549	20231220	120800	528143305	3605	3605	3605	3605	0
550	20231220	120700	528143305	3605	3605	3605	3605	0
551	20231220	120600	528143305	3605	3590	3605	3590	43
552	20231220	120500	527988665	3590	3605	3605	3590	41
553	20231220	120400	527840890	3590	3590	3590	3590	100
554	20231220	120300	527481890	3585	3585	3585	3585	279
555	20231220	120200	526481675	3585	3585	3585	3585	0
556	20231220	120100	526481675	3585	3605	3605	3585	10468
557	20231220	120000	488890715	3605	3605	3605	3605	228
558	20231220	115900	488068775	3610	3610	3610	3610	0
559	20231220	115800	488068775	3610	3610	3610	3605	49
560	20231220	115700	487892110	3610	3610	3610	3610	2
561	20231220	115600	487884890	3605	3605	3610	3605	1209
562	20231220	115500	483526440	3605	3605	3605	3605	124
563	20231220	115400	483079420	3605	3605	3605	3605	0
564	20231220	115300	483079420	3605	3605	3605	3605	45
565	20231220	115200	482917195	3605	3605	3605	3605	20
566	20231220	115100	482845095	3615	3615	3615	3615	0
567	20231220	115000	482845095	3615	3605	3615	3605	646
568	20231220	114900	480516255	3610	3610	3610	3610	100
569	20231220	114800	480155255	3605	3605	3605	3605	520
570	20231220	114700	478280655	3605	3605	3605	3605	45
571	20231220	114600	478118430	3605	3605	3605	3605	92
572	20231220	114500	477786770	3605	3605	3605	3605	45
573	20231220	114400	477624545	3600	3600	3600	3600	20
574	20231220	114300	477552545	3600	3600	3600	3600	0
575	20231220	114200	477552545	3600	3600	3600	3600	45
576	20231220	114100	477390545	3600	3600	3600	3600	0
577	20231220	114000	477390545	3600	3600	3600	3600	71
578	20231220	113900	477134945	3600	3605	3605	3600	45
579	20231220	113800	476972845	3600	3600	3600	3600	0
580	20231220	113700	476972845	3600	3600	3600	3600	20
581	20231220	113600	476900845	3600	3600	3600	3600	45
582	20231220	113500	476738845	3600	3600	3600	3600	544
583	20231220	113400	474780445	3620	3605	3620	3600	46
584	20231220	113300	474614700	3605	3605	3605	3605	1001
585	20231220	113200	471006095	3605	3620	3620	3605	21
586	20231220	113100	470930375	3605	3620	3620	3605	65
587	20231220	113000	470695900	3605	3615	3615	3605	427
588	20231220	112900	469152315	3615	3615	3620	3615	41
589	20231220	112800	469004085	3615	3615	3620	3615	57
590	20231220	112700	468797980	3620	3620	3620	3620	2
591	20231220	112600	468790740	3605	3605	3605	3605	45
592	20231220	112500	468628515	3620	3605	3620	3605	54
593	20231220	112400	468433335	3605	3605	3605	3605	0
594	20231220	112300	468433335	3605	3605	3605	3605	645
595	20231220	112200	466108110	3620	3620	3620	3620	1
596	20231220	112100	466104490	3605	3605	3605	3605	20
597	20231220	112000	466032390	3610	3610	3610	3610	349
598	20231220	111900	464772500	3610	3610	3610	3610	15
599	20231220	111800	464718350	3610	3610	3610	3610	23
600	20231220	111700	464635320	3610	3615	3615	3610	45
601	20231220	111600	464472770	3610	3610	3610	3610	0
602	20231220	111500	464472770	3610	3630	3630	3610	676
603	20231220	111400	462032390	3610	3610	3610	3610	2
604	20231220	111300	462025170	3605	3605	3605	3605	20
605	20231220	111200	461953070	3605	3605	3605	3605	65
606	20231220	111100	461718745	3630	3630	3630	3630	0
607	20231220	111000	461718745	3630	3630	3630	3605	65
608	20231220	110900	461483295	3630	3605	3630	3605	46
609	20231220	110800	461317440	3630	3615	3630	3605	2035
610	20231220	110700	453936400	3605	3605	3605	3605	196
611	20231220	110600	453229820	3605	3610	3610	3605	1350
612	20231220	110500	448361525	3610	3620	3620	3610	21
613	20231220	110400	448285705	3610	3610	3610	3610	345
614	20231220	110300	447040255	3610	3610	3610	3610	0
615	20231220	110200	447040255	3610	3615	3615	3610	821
616	20231220	110100	444072440	3615	3620	3620	3615	653
617	20231220	110000	441711705	3620	3620	3620	3620	302
618	20231220	105900	440618465	3620	3620	3620	3620	431
619	20231220	105800	439058245	3620	3620	3630	3620	221
620	20231220	105700	438258215	3620	3620	3620	3620	0
621	20231220	105600	438258215	3620	3620	3620	3620	45
622	20231220	105500	438095315	3640	3635	3640	3605	4740
623	20231220	105400	420911695	3635	3635	3635	3635	20
624	20231220	105300	420838995	3635	3635	3635	3635	352
625	20231220	105200	419559475	3635	3635	3635	3635	0
626	20231220	105100	419559475	3635	3650	3650	3635	105
627	20231220	105000	419176525	3650	3640	3655	3640	1015
628	20231220	104900	415471475	3635	3635	3635	3635	0
629	20231220	104800	415471475	3635	3645	3660	3635	570
630	20231220	104700	413390930	3645	3655	3665	3645	1042
631	20231220	104600	409573075	3670	3635	3670	3635	11379
632	20231220	104500	367961400	3640	3630	3640	3630	645
633	20231220	104400	365614300	3635	3630	3635	3630	111
634	20231220	104300	365211165	3630	3635	3635	3630	604
635	20231220	104200	363015775	3635	3620	3635	3620	268
636	20231220	104100	362043200	3620	3625	3625	3620	531
637	20231220	104000	360120935	3620	3615	3620	3615	520
638	20231220	103900	358240635	3615	3615	3615	3615	0
639	20231220	103800	358240635	3615	3615	3635	3615	1379
640	20231220	103700	353230290	3630	3605	3630	3605	1665
641	20231220	103600	347193900	3605	3605	3605	3605	44
642	20231220	103500	347035280	3605	3605	3605	3605	292
643	20231220	103400	345982620	3605	3605	3605	3605	42
644	20231220	103300	345831210	3605	3600	3605	3600	470
645	20231220	103200	344136960	3610	3605	3620	3600	2237
646	20231220	103100	336050420	3605	3605	3605	3605	0
647	20231220	103000	336050420	3605	3620	3620	3605	42
648	20231220	102900	335898680	3605	3605	3605	3605	20
649	20231220	102800	335826580	3610	3610	3610	3610	100
650	20231220	102700	335465580	3610	3610	3620	3610	23
651	20231220	102600	335382540	3605	3620	3620	3605	1121
652	20231220	102500	331325360	3625	3620	3625	3620	450
653	20231220	102400	329696250	3610	3620	3620	3610	453
654	20231220	102300	328060820	3620	3605	3620	3605	21
655	20231220	102200	327985100	3620	3620	3620	3620	0
656	20231220	102100	327985100	3620	3615	3620	3605	318
657	20231220	102000	326834535	3615	3615	3615	3615	1
658	20231220	101900	326830920	3610	3610	3610	3610	20
659	20231220	101800	326758720	3625	3610	3625	3610	821
660	20231220	101700	323794895	3610	3610	3610	3610	103
661	20231220	101600	323423065	3605	3605	3610	3605	1321
662	20231220	101500	318659860	3610	3610	3610	3610	520
663	20231220	101400	316782660	3610	3610	3610	3610	3000
664	20231220	101300	305952660	3610	3620	3620	3610	121
665	20231220	101200	305514840	3605	3605	3605	3605	2
666	20231220	101100	305507630	3605	3610	3615	3605	132
667	20231220	101000	305031490	3615	3620	3620	3615	14
668	20231220	100900	304980820	3620	3620	3620	3620	2
669	20231220	100800	304973580	3620	3600	3620	3600	21
670	20231220	100700	304897960	3620	3600	3620	3600	23
671	20231220	100600	304815100	3620	3610	3625	3610	1905
672	20231220	100500	297919745	3605	3590	3605	3590	418
673	20231220	100400	296413525	3585	3585	3585	3585	73
674	20231220	100300	296151820	3585	3585	3585	3585	1100
675	20231220	100200	292208320	3585	3585	3585	3585	125
676	20231220	100100	291760195	3600	3585	3600	3585	1529
677	20231220	100000	286271200	3585	3590	3590	3585	281
678	20231220	095900	285262510	3600	3600	3600	3590	44
679	20231220	095800	285104470	3590	3590	3590	3590	38
680	20231220	095700	284968050	3590	3605	3605	3590	1055
681	20231220	095600	281170490	3605	3585	3605	3585	96
682	20231220	095500	280826310	3590	3590	3590	3590	556
683	20231220	095400	278830270	3590	3595	3595	3590	325
684	20231220	095300	277662845	3595	3600	3600	3595	1074
685	20231220	095200	273797145	3600	3605	3605	3600	906
686	20231220	095100	270535530	3605	3605	3610	3605	338
687	20231220	095000	269317030	3610	3610	3610	3610	10
688	20231220	094900	269280930	3605	3605	3615	3605	247
689	20231220	094800	268390395	3610	3610	3620	3610	578
690	20231220	094700	266303735	3610	3610	3620	3610	433
691	20231220	094600	264740585	3610	3610	3610	3605	157
692	20231220	094500	264174125	3610	3610	3610	3610	443
693	20231220	094400	262574895	3610	3620	3620	3610	38
694	20231220	094300	262437705	3605	3620	3620	3605	126
695	20231220	094200	261982805	3620	3610	3620	3610	50
696	20231220	094100	261802265	3610	3610	3610	3610	228
697	20231220	094000	260979185	3615	3610	3635	3610	539
698	20231220	093900	259030820	3635	3610	3635	3610	38
699	20231220	093800	258893540	3610	3640	3640	3610	37
700	20231220	093700	258759940	3610	3620	3625	3610	692
701	20231220	093600	256252915	3620	3630	3630	3620	139
702	20231220	093500	255748645	3625	3605	3625	3605	151
703	20231220	093400	255203280	3605	3605	3610	3605	55
704	20231220	093300	255004895	3605	3605	3605	3605	53
705	20231220	093200	254813830	3620	3600	3620	3600	4712
706	20231220	093100	237838625	3605	3605	3620	3605	250
707	20231220	093000	236935875	3620	3610	3620	3600	729
708	20231220	092900	234306325	3615	3625	3625	3615	843
709	20231220	092800	231258100	3625	3635	3640	3625	1175
710	20231220	092700	226995210	3625	3640	3640	3625	3561
711	20231220	092600	214038415	3655	3640	3655	3640	1433
712	20231220	092500	208811015	3640	3660	3660	3640	2517
713	20231220	092400	199622020	3660	3640	3660	3640	4487
714	20231220	092300	183209990	3640	3640	3645	3630	6887
715	20231220	092200	158154345	3640	3635	3640	3630	1347
716	20231220	092100	153256250	3630	3625	3630	3620	992
717	20231220	092000	149659300	3625	3620	3625	3620	417
718	20231220	091900	148148895	3620	3620	3620	3620	287
719	20231220	091800	147109955	3620	3630	3630	3620	1013
720	20231220	091700	143440485	3630	3640	3640	3630	4827
721	20231220	091600	125885540	3640	3615	3640	3615	7064
722	20231220	091500	100205210	3610	3600	3630	3600	5276
723	20231220	091400	81117805	3600	3585	3600	3585	6029
724	20231220	091300	59474065	3565	3580	3590	3565	3911
725	20231220	091200	45484235	3590	3590	3590	3590	1
726	20231220	091100	45480645	3590	3565	3590	3565	5725
727	20231220	091000	24998525	3555	3550	3555	3550	2303
728	20231220	090900	16821975	3550	3550	3550	3550	100
729	20231220	090800	16466975	3550	3550	3550	3550	808
730	20231220	090700	13598575	3555	3555	3565	3550	659
731	20231220	090600	11255785	3555	3555	3555	3555	38
732	20231220	090500	11120695	3570	3570	3570	3570	1
733	20231220	090400	11117125	3565	3550	3565	3550	577
734	20231220	090300	9068760	3550	3550	3550	3550	374
735	20231220	090200	7741060	3550	3560	3560	3545	1372
736	20231220	090100	2858810	3560	3570	3585	3560	145
737	20231220	090000	2341045	3570	3575	3575	3570	655