KissMeData/353810/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211000	167724970	3520	3520	3520	3520	2443
3	20231220	210900	167724970	3520	3520	3520	3520	0
4	20231220	210800	167724970	3520	3520	3520	3520	0
5	20231220	210700	167724970	3520	3520	3520	3520	0
6	20231220	210600	167724970	3520	3520	3520	3520	0
7	20231220	210500	167724970	3520	3520	3520	3520	0
8	20231220	210400	167724970	3520	3520	3520	3520	0
9	20231220	210300	167724970	3520	3520	3520	3520	0
10	20231220	210200	167724970	3520	3520	3520	3520	0
11	20231220	210100	167724970	3520	3520	3520	3520	0
12	20231220	210000	167724970	3520	3520	3520	3520	0
13	20231220	205900	167724970	3520	3520	3520	3520	0
14	20231220	205800	167724970	3520	3520	3520	3520	0
15	20231220	205700	167724970	3520	3520	3520	3520	0
16	20231220	205600	167724970	3520	3520	3520	3520	0
17	20231220	205500	167724970	3520	3520	3520	3520	0
18	20231220	205400	167724970	3520	3520	3520	3520	0
19	20231220	205300	167724970	3520	3520	3520	3520	0
20	20231220	205200	167724970	3520	3520	3520	3520	0
21	20231220	205100	167724970	3520	3520	3520	3520	0
22	20231220	205000	167724970	3520	3520	3520	3520	0
23	20231220	204900	167724970	3520	3520	3520	3520	0
24	20231220	204800	167724970	3520	3520	3520	3520	0
25	20231220	204700	167724970	3520	3520	3520	3520	0
26	20231220	204600	167724970	3520	3520	3520	3520	0
27	20231220	204500	167724970	3520	3520	3520	3520	0
28	20231220	204400	167724970	3520	3520	3520	3520	0
29	20231220	204300	167724970	3520	3520	3520	3520	0
30	20231220	204200	167724970	3520	3520	3520	3520	0
31	20231220	204100	167724970	3520	3520	3520	3520	0
32	20231220	204000	167724970	3520	3520	3520	3520	2443
33	20231220	203900	167724970	3520	3520	3520	3520	0
34	20231220	203800	167724970	3520	3520	3520	3520	0
35	20231220	203700	167724970	3520	3520	3520	3520	0
36	20231220	203600	167724970	3520	3520	3520	3520	0
37	20231220	203500	167724970	3520	3520	3520	3520	0
38	20231220	203400	167724970	3520	3520	3520	3520	0
39	20231220	203300	167724970	3520	3520	3520	3520	0
40	20231220	203200	167724970	3520	3520	3520	3520	0
41	20231220	203100	167724970	3520	3520	3520	3520	0
42	20231220	203000	167724970	3520	3520	3520	3520	0
43	20231220	202900	167724970	3520	3520	3520	3520	0
44	20231220	202800	167724970	3520	3520	3520	3520	0
45	20231220	202700	167724970	3520	3520	3520	3520	0
46	20231220	202600	167724970	3520	3520	3520	3520	0
47	20231220	202500	167724970	3520	3520	3520	3520	0
48	20231220	202400	167724970	3520	3520	3520	3520	0
49	20231220	202300	167724970	3520	3520	3520	3520	0
50	20231220	202200	167724970	3520	3520	3520	3520	0
51	20231220	202100	167724970	3520	3520	3520	3520	0
52	20231220	202000	167724970	3520	3520	3520	3520	0
53	20231220	201900	167724970	3520	3520	3520	3520	0
54	20231220	201800	167724970	3520	3520	3520	3520	0
55	20231220	201700	167724970	3520	3520	3520	3520	0
56	20231220	201600	167724970	3520	3520	3520	3520	0
57	20231220	201500	167724970	3520	3520	3520	3520	0
58	20231220	201400	167724970	3520	3520	3520	3520	0
59	20231220	201300	167724970	3520	3520	3520	3520	0
60	20231220	201200	167724970	3520	3520	3520	3520	0
61	20231220	201100	167724970	3520	3520	3520	3520	0
62	20231220	201000	167724970	3520	3520	3520	3520	2443
63	20231220	200900	167724970	3520	3520	3520	3520	0
64	20231220	200800	167724970	3520	3520	3520	3520	0
65	20231220	200700	167724970	3520	3520	3520	3520	0
66	20231220	200600	167724970	3520	3520	3520	3520	0
67	20231220	200500	167724970	3520	3520	3520	3520	0
68	20231220	200400	167724970	3520	3520	3520	3520	0
69	20231220	200300	167724970	3520	3520	3520	3520	0
70	20231220	200200	167724970	3520	3520	3520	3520	0
71	20231220	200100	167724970	3520	3520	3520	3520	0
72	20231220	200000	167724970	3520	3520	3520	3520	0
73	20231220	195900	167724970	3520	3520	3520	3520	0
74	20231220	195800	167724970	3520	3520	3520	3520	0
75	20231220	195700	167724970	3520	3520	3520	3520	0
76	20231220	195600	167724970	3520	3520	3520	3520	0
77	20231220	195500	167724970	3520	3520	3520	3520	0
78	20231220	195400	167724970	3520	3520	3520	3520	0
79	20231220	195300	167724970	3520	3520	3520	3520	0
80	20231220	195200	167724970	3520	3520	3520	3520	0
81	20231220	195100	167724970	3520	3520	3520	3520	0
82	20231220	195000	167724970	3520	3520	3520	3520	0
83	20231220	194900	167724970	3520	3520	3520	3520	0
84	20231220	194800	167724970	3520	3520	3520	3520	0
85	20231220	194700	167724970	3520	3520	3520	3520	0
86	20231220	194600	167724970	3520	3520	3520	3520	0
87	20231220	194500	167724970	3520	3520	3520	3520	0
88	20231220	194400	167724970	3520	3520	3520	3520	0
89	20231220	194300	167724970	3520	3520	3520	3520	0
90	20231220	194200	167724970	3520	3520	3520	3520	0
91	20231220	194100	167724970	3520	3520	3520	3520	0
92	20231220	194000	167724970	3520	3520	3520	3520	2443
93	20231220	193900	167724970	3520	3520	3520	3520	0
94	20231220	193800	167724970	3520	3520	3520	3520	0
95	20231220	193700	167724970	3520	3520	3520	3520	0
96	20231220	193600	167724970	3520	3520	3520	3520	0
97	20231220	193500	167724970	3520	3520	3520	3520	0
98	20231220	193400	167724970	3520	3520	3520	3520	0
99	20231220	193300	167724970	3520	3520	3520	3520	0
100	20231220	193200	167724970	3520	3520	3520	3520	0
101	20231220	193100	167724970	3520	3520	3520	3520	0
102	20231220	193000	167724970	3520	3520	3520	3520	0
103	20231220	192900	167724970	3520	3520	3520	3520	0
104	20231220	192800	167724970	3520	3520	3520	3520	0
105	20231220	192700	167724970	3520	3520	3520	3520	0
106	20231220	192600	167724970	3520	3520	3520	3520	0
107	20231220	192500	167724970	3520	3520	3520	3520	0
108	20231220	192400	167724970	3520	3520	3520	3520	0
109	20231220	192300	167724970	3520	3520	3520	3520	0
110	20231220	192200	167724970	3520	3520	3520	3520	0
111	20231220	192100	167724970	3520	3520	3520	3520	0
112	20231220	192000	167724970	3520	3520	3520	3520	0
113	20231220	191900	167724970	3520	3520	3520	3520	0
114	20231220	191800	167724970	3520	3520	3520	3520	0
115	20231220	191700	167724970	3520	3520	3520	3520	0
116	20231220	191600	167724970	3520	3520	3520	3520	0
117	20231220	191500	167724970	3520	3520	3520	3520	0
118	20231220	191400	167724970	3520	3520	3520	3520	0
119	20231220	191300	167724970	3520	3520	3520	3520	0
120	20231220	191200	167724970	3520	3520	3520	3520	0
121	20231220	191100	167724970	3520	3520	3520	3520	0
122	20231220	191000	167724970	3520	3520	3520	3520	2443
123	20231220	190900	167724970	3520	3520	3520	3520	0
124	20231220	190800	167724970	3520	3520	3520	3520	0
125	20231220	190700	167724970	3520	3520	3520	3520	0
126	20231220	190600	167724970	3520	3520	3520	3520	0
127	20231220	190500	167724970	3520	3520	3520	3520	0
128	20231220	190400	167724970	3520	3520	3520	3520	0
129	20231220	190300	167724970	3520	3520	3520	3520	0
130	20231220	190200	167724970	3520	3520	3520	3520	0
131	20231220	190100	167724970	3520	3520	3520	3520	0
132	20231220	190000	167724970	3520	3520	3520	3520	0
133	20231220	185900	167724970	3520	3520	3520	3520	0
134	20231220	185800	167724970	3520	3520	3520	3520	0
135	20231220	185700	167724970	3520	3520	3520	3520	0
136	20231220	185600	167724970	3520	3520	3520	3520	0
137	20231220	185500	167724970	3520	3520	3520	3520	0
138	20231220	185400	167724970	3520	3520	3520	3520	0
139	20231220	185300	167724970	3520	3520	3520	3520	0
140	20231220	185200	167724970	3520	3520	3520	3520	0
141	20231220	185100	167724970	3520	3520	3520	3520	0
142	20231220	185000	167724970	3520	3520	3520	3520	0
143	20231220	184900	167724970	3520	3520	3520	3520	0
144	20231220	184800	167724970	3520	3520	3520	3520	0
145	20231220	184700	167724970	3520	3520	3520	3520	0
146	20231220	184600	167724970	3520	3520	3520	3520	0
147	20231220	184500	167724970	3520	3520	3520	3520	0
148	20231220	184400	167724970	3520	3520	3520	3520	0
149	20231220	184300	167724970	3520	3520	3520	3520	0
150	20231220	184200	167724970	3520	3520	3520	3520	0
151	20231220	184100	167724970	3520	3520	3520	3520	0
152	20231220	184000	167724970	3520	3520	3520	3520	2443
153	20231220	183900	167724970	3520	3520	3520	3520	0
154	20231220	183800	167724970	3520	3520	3520	3520	0
155	20231220	183700	167724970	3520	3520	3520	3520	0
156	20231220	183600	167724970	3520	3520	3520	3520	0
157	20231220	183500	167724970	3520	3520	3520	3520	0
158	20231220	183400	167724970	3520	3520	3520	3520	0
159	20231220	183300	167724970	3520	3520	3520	3520	0
160	20231220	183200	167724970	3520	3520	3520	3520	0
161	20231220	183100	167724970	3520	3520	3520	3520	0
162	20231220	183000	167724970	3520	3520	3520	3520	0
163	20231220	182900	167724970	3520	3520	3520	3520	0
164	20231220	182800	167724970	3520	3520	3520	3520	0
165	20231220	182700	167724970	3520	3520	3520	3520	0
166	20231220	182600	167724970	3520	3520	3520	3520	0
167	20231220	182500	167724970	3520	3520	3520	3520	0
168	20231220	182400	167724970	3520	3520	3520	3520	0
169	20231220	182300	167724970	3520	3520	3520	3520	0
170	20231220	182200	167724970	3520	3520	3520	3520	0
171	20231220	182100	167724970	3520	3520	3520	3520	0
172	20231220	182000	167724970	3520	3520	3520	3520	0
173	20231220	181900	167724970	3520	3520	3520	3520	0
174	20231220	181800	167724970	3520	3520	3520	3520	0
175	20231220	181700	167724970	3520	3520	3520	3520	0
176	20231220	181600	167724970	3520	3520	3520	3520	0
177	20231220	181500	167724970	3520	3520	3520	3520	0
178	20231220	181400	167724970	3520	3520	3520	3520	0
179	20231220	181300	167724970	3520	3520	3520	3520	0
180	20231220	181200	167724970	3520	3520	3520	3520	0
181	20231220	181100	167724970	3520	3520	3520	3520	0
182	20231220	181000	167724970	3520	3520	3520	3520	2443
183	20231220	180900	167724970	3520	3520	3520	3520	0
184	20231220	180800	167724970	3520	3520	3520	3520	0
185	20231220	180700	167724970	3520	3520	3520	3520	0
186	20231220	180600	167724970	3520	3520	3520	3520	0
187	20231220	180500	167724970	3520	3520	3520	3520	0
188	20231220	180400	167724970	3520	3520	3520	3520	0
189	20231220	180300	167724970	3520	3520	3520	3520	0
190	20231220	180200	167724970	3520	3520	3520	3520	0
191	20231220	180100	167724970	3520	3520	3520	3520	0
192	20231220	180000	167724970	3520	3520	3520	3520	0
193	20231220	175900	167724970	3520	3520	3520	3520	0
194	20231220	175800	167724970	3520	3520	3520	3520	0
195	20231220	175700	167724970	3520	3520	3520	3520	0
196	20231220	175600	167724970	3520	3520	3520	3520	0
197	20231220	175500	167724970	3520	3520	3520	3520	0
198	20231220	175400	167724970	3520	3520	3520	3520	0
199	20231220	175300	167724970	3520	3520	3520	3520	0
200	20231220	175200	167724970	3520	3520	3520	3520	0
201	20231220	175100	167724970	3520	3520	3520	3520	0
202	20231220	175000	167724970	3520	3520	3520	3520	0
203	20231220	174900	167724970	3520	3520	3520	3520	0
204	20231220	174800	167724970	3520	3520	3520	3520	0
205	20231220	174700	167724970	3520	3520	3520	3520	0
206	20231220	174600	167724970	3520	3520	3520	3520	0
207	20231220	174500	167724970	3520	3520	3520	3520	0
208	20231220	174400	167724970	3520	3520	3520	3520	0
209	20231220	174300	167724970	3520	3520	3520	3520	0
210	20231220	174200	167724970	3520	3520	3520	3520	0
211	20231220	174100	167724970	3520	3520	3520	3520	0
212	20231220	174000	167724970	3520	3520	3520	3520	2443
213	20231220	173900	167724970	3520	3520	3520	3520	0
214	20231220	173800	167724970	3520	3520	3520	3520	0
215	20231220	173700	167724970	3520	3520	3520	3520	0
216	20231220	173600	167724970	3520	3520	3520	3520	0
217	20231220	173500	167724970	3520	3520	3520	3520	0
218	20231220	173400	167724970	3520	3520	3520	3520	0
219	20231220	173300	167724970	3520	3520	3520	3520	0
220	20231220	173200	167724970	3520	3520	3520	3520	0
221	20231220	173100	167724970	3520	3520	3520	3520	0
222	20231220	173000	167724970	3520	3520	3520	3520	0
223	20231220	172900	167724970	3520	3520	3520	3520	0
224	20231220	172800	167724970	3520	3520	3520	3520	0
225	20231220	172700	167724970	3520	3520	3520	3520	0
226	20231220	172600	167724970	3520	3520	3520	3520	0
227	20231220	172500	167724970	3520	3520	3520	3520	0
228	20231220	172400	167724970	3520	3520	3520	3520	0
229	20231220	172300	167724970	3520	3520	3520	3520	0
230	20231220	172200	167724970	3520	3520	3520	3520	0
231	20231220	172100	167724970	3520	3520	3520	3520	0
232	20231220	172000	167724970	3520	3520	3520	3520	0
233	20231220	171900	167724970	3520	3520	3520	3520	0
234	20231220	171800	167724970	3520	3520	3520	3520	0
235	20231220	171700	167724970	3520	3520	3520	3520	0
236	20231220	171600	167724970	3520	3520	3520	3520	0
237	20231220	171500	167724970	3520	3520	3520	3520	0
238	20231220	171400	167724970	3520	3520	3520	3520	0
239	20231220	171300	167724970	3520	3520	3520	3520	0
240	20231220	171200	167724970	3520	3520	3520	3520	0
241	20231220	171100	167724970	3520	3520	3520	3520	0
242	20231220	171000	167724970	3520	3520	3520	3520	2443
243	20231220	170900	167724970	3520	3520	3520	3520	0
244	20231220	170800	167724970	3520	3520	3520	3520	0
245	20231220	170700	167724970	3520	3520	3520	3520	0
246	20231220	170600	167724970	3520	3520	3520	3520	0
247	20231220	170500	167724970	3520	3520	3520	3520	0
248	20231220	170400	167724970	3520	3520	3520	3520	0
249	20231220	170300	167724970	3520	3520	3520	3520	0
250	20231220	170200	167724970	3520	3520	3520	3520	0
251	20231220	170100	167724970	3520	3520	3520	3520	0
252	20231220	170000	167724970	3520	3520	3520	3520	0
253	20231220	165900	167724970	3520	3520	3520	3520	0
254	20231220	165800	167724970	3520	3520	3520	3520	0
255	20231220	165700	167724970	3520	3520	3520	3520	0
256	20231220	165600	167724970	3520	3520	3520	3520	0
257	20231220	165500	167724970	3520	3520	3520	3520	0
258	20231220	165400	167724970	3520	3520	3520	3520	0
259	20231220	165300	167724970	3520	3520	3520	3520	0
260	20231220	165200	167724970	3520	3520	3520	3520	0
261	20231220	165100	167724970	3520	3520	3520	3520	0
262	20231220	165000	167724970	3520	3520	3520	3520	0
263	20231220	164900	167724970	3520	3520	3520	3520	0
264	20231220	164800	167724970	3520	3520	3520	3520	0
265	20231220	164700	167724970	3520	3520	3520	3520	0
266	20231220	164600	167724970	3520	3520	3520	3520	0
267	20231220	164500	167724970	3520	3520	3520	3520	0
268	20231220	164400	167724970	3520	3520	3520	3520	0
269	20231220	164300	167724970	3520	3520	3520	3520	0
270	20231220	164200	167724970	3520	3520	3520	3520	0
271	20231220	164100	167724970	3520	3520	3520	3520	0
272	20231220	164000	167724970	3520	3520	3520	3520	2443
273	20231220	163900	167724970	3520	3520	3520	3520	0
274	20231220	163800	167724970	3520	3520	3520	3520	0
275	20231220	163700	167724970	3520	3520	3520	3520	0
276	20231220	163600	167724970	3520	3520	3520	3520	0
277	20231220	163500	167724970	3520	3520	3520	3520	0
278	20231220	163400	167724970	3520	3520	3520	3520	0
279	20231220	163300	167724970	3520	3520	3520	3520	0
280	20231220	163200	167724970	3520	3520	3520	3520	0
281	20231220	163100	167724970	3520	3520	3520	3520	0
282	20231220	163000	167724970	3520	3520	3520	3520	0
283	20231220	162900	167724970	3520	3520	3520	3520	0
284	20231220	162800	167724970	3520	3520	3520	3520	0
285	20231220	162700	167724970	3520	3520	3520	3520	0
286	20231220	162600	167724970	3520	3520	3520	3520	0
287	20231220	162500	167724970	3520	3520	3520	3520	0
288	20231220	162400	167724970	3520	3520	3520	3520	0
289	20231220	162300	167724970	3520	3520	3520	3520	0
290	20231220	162200	167724970	3520	3520	3520	3520	0
291	20231220	162100	167724970	3520	3520	3520	3520	0
292	20231220	162000	167724970	3520	3520	3520	3520	0
293	20231220	161900	167724970	3520	3520	3520	3520	0
294	20231220	161800	167724970	3520	3520	3520	3520	0
295	20231220	161700	167724970	3520	3520	3520	3520	0
296	20231220	161600	167724970	3520	3520	3520	3520	0
297	20231220	161500	167724970	3520	3520	3520	3520	0
298	20231220	161400	167724970	3520	3520	3520	3520	0
299	20231220	161300	167724970	3520	3520	3520	3520	0
300	20231220	161200	167724970	3520	3520	3520	3520	0
301	20231220	161100	167724970	3520	3520	3520	3520	0
302	20231220	161000	167724970	3520	3520	3520	3520	2443
303	20231220	160900	167724970	3520	3520	3520	3520	0
304	20231220	160800	167724970	3520	3520	3520	3520	0
305	20231220	160700	167724970	3520	3520	3520	3520	0
306	20231220	160600	167724970	3520	3520	3520	3520	0
307	20231220	160500	167724970	3520	3520	3520	3520	0
308	20231220	160400	167724970	3520	3520	3520	3520	0
309	20231220	160300	167724970	3520	3520	3520	3520	0
310	20231220	160200	167724970	3520	3520	3520	3520	0
311	20231220	160100	167724970	3520	3520	3520	3520	0
312	20231220	160000	167724970	3520	3520	3520	3520	0
313	20231220	155900	167724970	3520	3520	3520	3520	0
314	20231220	155800	167724970	3520	3520	3520	3520	0
315	20231220	155700	167724970	3520	3520	3520	3520	0
316	20231220	155600	167724970	3520	3520	3520	3520	0
317	20231220	155500	167724970	3520	3520	3520	3520	0
318	20231220	155400	167724970	3520	3520	3520	3520	0
319	20231220	155300	167724970	3520	3520	3520	3520	0
320	20231220	155200	167724970	3520	3520	3520	3520	0
321	20231220	155100	167724970	3520	3520	3520	3520	0
322	20231220	155000	167724970	3520	3520	3520	3520	0
323	20231220	154900	167724970	3520	3520	3520	3520	0
324	20231220	154800	167724970	3520	3520	3520	3520	0
325	20231220	154700	167724970	3520	3520	3520	3520	0
326	20231220	154600	167724970	3520	3520	3520	3520	0
327	20231220	154500	167724970	3520	3520	3520	3520	0
328	20231220	154400	167724970	3520	3520	3520	3520	0
329	20231220	154300	167724970	3520	3520	3520	3520	0
330	20231220	154200	167724970	3520	3520	3520	3520	0
331	20231220	154100	167724970	3520	3520	3520	3520	0
332	20231220	154000	167724970	3520	3520	3520	3520	2443
333	20231220	153900	167724970	3520	3520	3520	3520	0
334	20231220	153800	167724970	3520	3520	3520	3520	0
335	20231220	153700	167724970	3520	3520	3520	3520	0
336	20231220	153600	167724970	3520	3520	3520	3520	0
337	20231220	153500	167724970	3520	3520	3520	3520	0
338	20231220	153400	167724970	3520	3520	3520	3520	0
339	20231220	153300	167724970	3520	3520	3520	3520	0
340	20231220	153200	167724970	3520	3520	3520	3520	0
341	20231220	153100	167724970	3520	3520	3520	3520	0
342	20231220	153000	167724970	3520	3520	3520	3520	2443
343	20231220	152900	159125610	3540	3540	3540	3540	0
344	20231220	152800	159125610	3540	3540	3540	3540	0
345	20231220	152700	159125610	3540	3540	3540	3540	0
346	20231220	152600	159125610	3540	3540	3540	3540	0
347	20231220	152500	159125610	3540	3540	3540	3540	0
348	20231220	152400	159125610	3540	3540	3540	3540	0
349	20231220	152300	159125610	3540	3540	3540	3540	0
350	20231220	152200	159125610	3540	3540	3540	3540	0
351	20231220	152100	159125610	3540	3540	3540	3540	0
352	20231220	152000	159125610	3540	3540	3540	3540	0
353	20231220	151900	159125610	3540	3540	3540	3540	0
354	20231220	151800	159125610	3540	3535	3540	3530	24
355	20231220	151700	159040865	3540	3540	3540	3540	1
356	20231220	151600	159037325	3525	3545	3545	3525	44
357	20231220	151500	158882170	3525	3525	3525	3525	26
358	20231220	151400	158790520	3530	3530	3530	3530	10
359	20231220	151300	158755220	3545	3545	3545	3545	0
360	20231220	151200	158755220	3545	3545	3545	3545	1
361	20231220	151100	158751675	3540	3545	3545	3540	12
362	20231220	151000	158709190	3525	3530	3530	3525	160
363	20231220	150900	158144535	3545	3545	3545	3545	4
364	20231220	150800	158130355	3545	3545	3550	3530	4837
365	20231220	150700	141036190	3550	3550	3550	3550	0
366	20231220	150600	141036190	3550	3550	3550	3550	0
367	20231220	150500	141036190	3550	3550	3550	3550	0
368	20231220	150400	141036190	3550	3545	3550	3545	1694
369	20231220	150300	135030955	3550	3550	3550	3550	0
370	20231220	150200	135030955	3550	3550	3550	3550	0
371	20231220	150100	135030955	3550	3550	3550	3550	0
372	20231220	150000	135030955	3550	3550	3550	3550	15
373	20231220	145900	134977705	3545	3545	3545	3545	500
374	20231220	145800	133205205	3545	3550	3550	3545	6
375	20231220	145700	133183910	3550	3550	3550	3550	0
376	20231220	145600	133183910	3550	3550	3550	3550	0
377	20231220	145500	133183910	3550	3550	3550	3550	1
378	20231220	145400	133180360	3550	3550	3550	3550	0
379	20231220	145300	133180360	3550	3550	3550	3550	1
380	20231220	145200	133176810	3545	3545	3545	3545	0
381	20231220	145100	133176810	3545	3545	3545	3545	0
382	20231220	145000	133176810	3545	3545	3545	3545	151
383	20231220	144900	132641515	3545	3545	3545	3545	0
384	20231220	144800	132641515	3545	3545	3545	3545	23
385	20231220	144700	132559980	3545	3545	3545	3545	0
386	20231220	144600	132559980	3545	3545	3545	3545	0
387	20231220	144500	132559980	3545	3545	3545	3545	76
388	20231220	144400	132290560	3545	3545	3545	3545	0
389	20231220	144300	132290560	3545	3545	3545	3545	0
390	20231220	144200	132290560	3545	3545	3545	3545	0
391	20231220	144100	132290560	3545	3545	3545	3545	0
392	20231220	144000	132290560	3545	3545	3545	3545	0
393	20231220	143900	132290560	3545	3545	3545	3545	345
394	20231220	143800	131067535	3540	3545	3545	3540	2120
395	20231220	143700	123559460	3550	3550	3550	3550	0
396	20231220	143600	123559460	3550	3550	3550	3550	1
397	20231220	143500	123555910	3555	3555	3555	3555	2
398	20231220	143400	123548800	3555	3555	3555	3555	0
399	20231220	143300	123548800	3555	3550	3555	3550	558
400	20231220	143200	121566400	3545	3545	3545	3545	0
401	20231220	143100	121566400	3545	3545	3545	3545	0
402	20231220	143000	121566400	3545	3545	3545	3545	1
403	20231220	142900	121562855	3550	3550	3550	3550	0
404	20231220	142800	121562855	3550	3550	3550	3550	0
405	20231220	142700	121562855	3550	3550	3550	3550	6
406	20231220	142600	121541555	3560	3560	3560	3560	0
407	20231220	142500	121541555	3560	3560	3560	3560	0
408	20231220	142400	121541555	3560	3550	3560	3550	11
409	20231220	142300	121502495	3560	3550	3560	3550	185
410	20231220	142200	120844735	3550	3550	3550	3550	0
411	20231220	142100	120844735	3550	3550	3550	3550	0
412	20231220	142000	120844735	3550	3550	3550	3550	0
413	20231220	141900	120844735	3550	3550	3550	3550	16
414	20231220	141800	120787935	3550	3550	3550	3550	0
415	20231220	141700	120787935	3550	3550	3550	3550	0
416	20231220	141600	120787935	3550	3555	3555	3550	115
417	20231220	141500	120379610	3545	3545	3545	3545	0
418	20231220	141400	120379610	3545	3545	3545	3545	0
419	20231220	141300	120379610	3545	3545	3545	3545	0
420	20231220	141200	120379610	3545	3545	3545	3545	0
421	20231220	141100	120379610	3545	3550	3550	3545	600
422	20231220	141000	118250035	3555	3555	3555	3555	42
423	20231220	140900	118100725	3560	3560	3560	3560	0
424	20231220	140800	118100725	3560	3560	3560	3560	0
425	20231220	140700	118100725	3560	3560	3560	3560	0
426	20231220	140600	118100725	3560	3560	3560	3560	0
427	20231220	140500	118100725	3560	3560	3560	3560	200
428	20231220	140400	117388725	3560	3550	3560	3550	37
429	20231220	140300	117257365	3545	3550	3550	3545	31
430	20231220	140200	117147370	3560	3560	3560	3560	0
431	20231220	140100	117147370	3560	3560	3560	3560	0
432	20231220	140000	117147370	3560	3560	3560	3560	0
433	20231220	135900	117147370	3560	3560	3560	3560	0
434	20231220	135800	117147370	3560	3560	3560	3560	0
435	20231220	135700	117147370	3560	3560	3560	3560	0
436	20231220	135600	117147370	3560	3560	3560	3560	0
437	20231220	135500	117147370	3560	3560	3560	3560	0
438	20231220	135400	117147370	3560	3560	3560	3560	22
439	20231220	135300	117069050	3560	3560	3560	3560	16
440	20231220	135200	117012090	3560	3560	3560	3555	3
441	20231220	135100	117001415	3545	3555	3560	3545	916
442	20231220	135000	113751445	3560	3560	3560	3560	0
443	20231220	134900	113751445	3560	3560	3560	3560	1
444	20231220	134800	113747885	3560	3560	3560	3560	10
445	20231220	134700	113712285	3560	3560	3560	3560	0
446	20231220	134600	113712285	3560	3560	3560	3560	0
447	20231220	134500	113712285	3560	3560	3560	3560	0
448	20231220	134400	113712285	3560	3560	3560	3560	0
449	20231220	134300	113712285	3560	3560	3560	3560	0
450	20231220	134200	113712285	3560	3555	3560	3555	11
451	20231220	134100	113673175	3565	3565	3565	3565	0
452	20231220	134000	113673175	3565	3565	3565	3565	0
453	20231220	133900	113673175	3565	3565	3565	3565	0
454	20231220	133800	113673175	3565	3565	3565	3565	0
455	20231220	133700	113673175	3565	3565	3565	3565	1
456	20231220	133600	113669610	3560	3560	3560	3560	10
457	20231220	133500	113634010	3565	3565	3565	3565	0
458	20231220	133400	113634010	3565	3565	3565	3565	0
459	20231220	133300	113634010	3565	3565	3565	3565	0
460	20231220	133200	113634010	3565	3550	3565	3550	11
461	20231220	133100	113594945	3565	3565	3565	3565	15
462	20231220	133000	113541470	3565	3565	3565	3565	0
463	20231220	132900	113541470	3565	3565	3565	3565	0
464	20231220	132800	113541470	3565	3565	3565	3565	0
465	20231220	132700	113541470	3565	3565	3565	3565	0
466	20231220	132600	113541470	3565	3565	3565	3565	0
467	20231220	132500	113541470	3565	3550	3565	3550	4
468	20231220	132400	113527230	3565	3565	3565	3565	0
469	20231220	132300	113527230	3565	3565	3565	3565	0
470	20231220	132200	113527230	3565	3570	3570	3560	3
471	20231220	132100	113516535	3565	3555	3570	3555	582
472	20231220	132000	111447500	3570	3570	3570	3570	10
473	20231220	131900	111411800	3570	3570	3570	3570	0
474	20231220	131800	111411800	3570	3570	3570	3570	0
475	20231220	131700	111411800	3570	3570	3570	3570	0
476	20231220	131600	111411800	3570	3570	3570	3570	0
477	20231220	131500	111411800	3570	3570	3570	3570	0
478	20231220	131400	111411800	3570	3570	3570	3570	0
479	20231220	131300	111411800	3570	3570	3570	3570	10
480	20231220	131200	111376100	3570	3560	3570	3560	10
481	20231220	131100	111340440	3560	3560	3560	3560	0
482	20231220	131000	111340440	3560	3560	3560	3560	1
483	20231220	130900	111336880	3535	3555	3555	3535	7203
484	20231220	130800	85831105	3555	3555	3555	3550	764
485	20231220	130700	83118585	3550	3550	3550	3550	5
486	20231220	130600	83100835	3550	3550	3550	3550	0
487	20231220	130500	83100835	3550	3550	3550	3550	0
488	20231220	130400	83100835	3550	3550	3550	3550	0
489	20231220	130300	83100835	3550	3550	3550	3550	0
490	20231220	130200	83100835	3550	3550	3550	3550	9
491	20231220	130100	83068885	3555	3555	3555	3555	0
492	20231220	130000	83068885	3555	3555	3555	3555	101
493	20231220	125900	82709830	3550	3555	3555	3550	301
494	20231220	125800	81641270	3555	3560	3560	3555	19
495	20231220	125700	81573645	3570	3570	3570	3570	0
496	20231220	125600	81573645	3570	3570	3570	3570	0
497	20231220	125500	81573645	3570	3570	3570	3570	0
498	20231220	125400	81573645	3570	3570	3570	3570	0
499	20231220	125300	81573645	3570	3570	3570	3570	0
500	20231220	125200	81573645	3570	3570	3570	3570	0
501	20231220	125100	81573645	3570	3570	3570	3570	0
502	20231220	125000	81573645	3570	3570	3570	3570	0
503	20231220	124900	81573645	3570	3570	3570	3570	0
504	20231220	124800	81573645	3570	3570	3570	3570	14
505	20231220	124700	81523665	3570	3570	3570	3570	0
506	20231220	124600	81523665	3570	3570	3570	3570	0
507	20231220	124500	81523665	3570	3570	3570	3570	0
508	20231220	124400	81523665	3570	3570	3570	3570	0
509	20231220	124300	81523665	3570	3570	3570	3570	0
510	20231220	124200	81523665	3570	3570	3570	3570	1
511	20231220	124100	81520095	3560	3560	3560	3560	7
512	20231220	124000	81495175	3570	3570	3570	3570	0
513	20231220	123900	81495175	3570	3570	3570	3570	0
514	20231220	123800	81495175	3570	3570	3570	3570	0
515	20231220	123700	81495175	3570	3570	3570	3570	0
516	20231220	123600	81495175	3570	3570	3570	3570	0
517	20231220	123500	81495175	3570	3570	3570	3570	0
518	20231220	123400	81495175	3570	3570	3570	3570	0
519	20231220	123300	81495175	3570	3570	3570	3570	0
520	20231220	123200	81495175	3570	3570	3570	3570	100
521	20231220	123100	81138175	3570	3570	3570	3570	360
522	20231220	123000	79852975	3570	3570	3570	3570	0
523	20231220	122900	79852975	3570	3570	3570	3570	0
524	20231220	122800	79852975	3570	3570	3570	3570	0
525	20231220	122700	79852975	3570	3550	3570	3550	251
526	20231220	122600	78959505	3560	3560	3560	3560	354
527	20231220	122500	77699265	3560	3560	3560	3560	0
528	20231220	122400	77699265	3560	3560	3560	3560	0
529	20231220	122300	77699265	3560	3550	3560	3550	2001
530	20231220	122200	70595705	3560	3560	3560	3560	0
531	20231220	122100	70595705	3560	3560	3560	3560	0
532	20231220	122000	70595705	3560	3560	3560	3560	0
533	20231220	121900	70595705	3560	3550	3560	3550	201
534	20231220	121800	69882145	3560	3560	3560	3560	0
535	20231220	121700	69882145	3560	3560	3560	3560	0
536	20231220	121600	69882145	3560	3550	3560	3550	9
537	20231220	121500	69850185	3550	3550	3550	3550	136
538	20231220	121400	69367385	3555	3555	3555	3555	864
539	20231220	121300	66295865	3560	3560	3560	3560	3
540	20231220	121200	66285185	3560	3560	3560	3560	0
541	20231220	121100	66285185	3560	3560	3560	3560	0
542	20231220	121000	66285185	3560	3560	3560	3560	100
543	20231220	120900	65929185	3555	3555	3555	3555	0
544	20231220	120800	65929185	3555	3555	3555	3555	300
545	20231220	120700	64862685	3555	3555	3555	3555	0
546	20231220	120600	64862685	3555	3555	3555	3555	0
547	20231220	120500	64862685	3555	3560	3560	3555	300
548	20231220	120400	63794865	3570	3570	3570	3570	0
549	20231220	120300	63794865	3570	3570	3570	3570	0
550	20231220	120200	63794865	3570	3570	3570	3570	0
551	20231220	120100	63794865	3570	3570	3570	3570	0
552	20231220	120000	63794865	3570	3570	3570	3570	0
553	20231220	115900	63794865	3570	3570	3570	3570	0
554	20231220	115800	63794865	3570	3570	3570	3570	0
555	20231220	115700	63794865	3570	3570	3570	3570	39
556	20231220	115600	63655635	3570	3570	3570	3570	0
557	20231220	115500	63655635	3570	3570	3570	3570	0
558	20231220	115400	63655635	3570	3570	3570	3570	0
559	20231220	115300	63655635	3570	3570	3570	3570	1
560	20231220	115200	63652065	3570	3570	3570	3570	0
561	20231220	115100	63652065	3570	3570	3570	3570	0
562	20231220	115000	63652065	3570	3570	3570	3570	0
563	20231220	114900	63652065	3570	3570	3570	3570	0
564	20231220	114800	63652065	3570	3570	3570	3570	0
565	20231220	114700	63652065	3570	3570	3570	3570	0
566	20231220	114600	63652065	3570	3570	3570	3570	0
567	20231220	114500	63652065	3570	3575	3575	3570	9
568	20231220	114400	63619895	3570	3570	3570	3570	0
569	20231220	114300	63619895	3570	3570	3570	3570	0
570	20231220	114200	63619895	3570	3570	3570	3570	10
571	20231220	114100	63584195	3570	3570	3570	3570	1
572	20231220	114000	63580625	3570	3570	3570	3570	0
573	20231220	113900	63580625	3570	3570	3570	3570	0
574	20231220	113800	63580625	3570	3570	3570	3570	1
575	20231220	113700	63577055	3570	3570	3570	3570	0
576	20231220	113600	63577055	3570	3570	3570	3570	0
577	20231220	113500	63577055	3570	3570	3570	3570	0
578	20231220	113400	63577055	3570	3570	3570	3570	89
579	20231220	113300	63259325	3575	3575	3575	3575	0
580	20231220	113200	63259325	3575	3575	3575	3575	0
581	20231220	113100	63259325	3575	3570	3575	3570	215
582	20231220	113000	62491690	3555	3555	3555	3555	0
583	20231220	112900	62491690	3555	3555	3555	3555	0
584	20231220	112800	62491690	3555	3555	3555	3555	0
585	20231220	112700	62491690	3555	3555	3555	3555	0
586	20231220	112600	62491690	3555	3555	3555	3555	0
587	20231220	112500	62491690	3555	3555	3555	3555	0
588	20231220	112400	62491690	3555	3555	3555	3555	0
589	20231220	112300	62491690	3555	3555	3555	3555	0
590	20231220	112200	62491690	3555	3555	3555	3555	0
591	20231220	112100	62491690	3555	3555	3555	3555	0
592	20231220	112000	62491690	3555	3555	3555	3555	0
593	20231220	111900	62491690	3555	3560	3560	3555	110
594	20231220	111800	62100415	3560	3560	3560	3560	0
595	20231220	111700	62100415	3560	3560	3560	3560	0
596	20231220	111600	62100415	3560	3560	3560	3560	86
597	20231220	111500	61794255	3565	3565	3565	3565	0
598	20231220	111400	61794255	3565	3565	3565	3565	0
599	20231220	111300	61794255	3565	3565	3565	3565	0
600	20231220	111200	61794255	3565	3565	3565	3565	0
601	20231220	111100	61794255	3565	3565	3565	3565	0
602	20231220	111000	61794255	3565	3565	3565	3565	30
603	20231220	110900	61687305	3565	3565	3565	3565	50
604	20231220	110800	61509055	3565	3565	3565	3565	0
605	20231220	110700	61509055	3565	3565	3565	3565	0
606	20231220	110600	61509055	3565	3565	3565	3565	101
607	20231220	110500	61148990	3560	3560	3560	3560	0
608	20231220	110400	61148990	3560	3560	3560	3560	600
609	20231220	110300	59012990	3565	3565	3565	3565	0
610	20231220	110200	59012990	3565	3565	3565	3565	0
611	20231220	110100	59012990	3565	3565	3565	3565	60
612	20231220	110000	58799090	3570	3570	3570	3570	0
613	20231220	105900	58799090	3570	3570	3570	3570	0
614	20231220	105800	58799090	3570	3570	3570	3570	0
615	20231220	105700	58799090	3570	3570	3570	3570	0
616	20231220	105600	58799090	3570	3570	3570	3570	0
617	20231220	105500	58799090	3570	3570	3570	3570	0
618	20231220	105400	58799090	3570	3570	3570	3570	193
619	20231220	105300	58110080	3570	3570	3570	3570	0
620	20231220	105200	58110080	3570	3570	3570	3570	0
621	20231220	105100	58110080	3570	3570	3570	3570	10
622	20231220	105000	58074380	3570	3570	3570	3570	358
623	20231220	104900	56796320	3560	3560	3560	3560	0
624	20231220	104800	56796320	3560	3560	3560	3560	0
625	20231220	104700	56796320	3560	3560	3560	3560	338
626	20231220	104600	55593040	3560	3560	3560	3560	0
627	20231220	104500	55593040	3560	3560	3560	3560	215
628	20231220	104400	54827640	3580	3580	3580	3580	0
629	20231220	104300	54827640	3580	3580	3580	3580	0
630	20231220	104200	54827640	3580	3580	3580	3580	24
631	20231220	104100	54741720	3580	3580	3580	3580	10
632	20231220	104000	54705920	3580	3580	3580	3580	1
633	20231220	103900	54702340	3580	3580	3580	3580	4
634	20231220	103800	54688020	3580	3580	3580	3580	0
635	20231220	103700	54688020	3580	3580	3580	3580	0
636	20231220	103600	54688020	3580	3580	3580	3580	0
637	20231220	103500	54688020	3580	3570	3580	3570	914
638	20231220	103400	51416400	3560	3560	3560	3560	0
639	20231220	103300	51416400	3560	3560	3560	3560	10
640	20231220	103200	51380800	3560	3560	3560	3560	1
641	20231220	103100	51377240	3555	3555	3555	3555	0
642	20231220	103000	51377240	3555	3555	3555	3555	0
643	20231220	102900	51377240	3555	3555	3555	3555	10
644	20231220	102800	51341690	3555	3555	3555	3555	272
645	20231220	102700	50374730	3555	3555	3555	3555	0
646	20231220	102600	50374730	3555	3555	3555	3555	0
647	20231220	102500	50374730	3555	3555	3555	3555	0
648	20231220	102400	50374730	3555	3555	3555	3555	0
649	20231220	102300	50374730	3555	3555	3555	3555	0
650	20231220	102200	50374730	3555	3555	3555	3555	32
651	20231220	102100	50260970	3555	3555	3555	3555	0
652	20231220	102000	50260970	3555	3555	3555	3555	0
653	20231220	101900	50260970	3555	3555	3555	3545	1222
654	20231220	101800	45920760	3555	3555	3555	3555	979
655	20231220	101700	42440415	3555	3555	3555	3555	0
656	20231220	101600	42440415	3555	3555	3555	3555	0
657	20231220	101500	42440415	3555	3555	3555	3555	900
658	20231220	101400	39240915	3555	3555	3555	3555	0
659	20231220	101300	39240915	3555	3555	3555	3555	72
660	20231220	101200	38984955	3555	3555	3555	3555	0
661	20231220	101100	38984955	3555	3555	3555	3555	0
662	20231220	101000	38984955	3555	3555	3555	3555	0
663	20231220	100900	38984955	3555	3560	3560	3555	1000
664	20231220	100800	35427230	3560	3560	3560	3560	24
665	20231220	100700	35341790	3560	3560	3560	3560	25
666	20231220	100600	35252790	3580	3580	3580	3580	0
667	20231220	100500	35252790	3580	3580	3580	3580	0
668	20231220	100400	35252790	3580	3580	3580	3580	30
669	20231220	100300	35145390	3580	3580	3580	3580	0
670	20231220	100200	35145390	3580	3580	3580	3580	0
671	20231220	100100	35145390	3580	3580	3580	3580	1
672	20231220	100000	35141810	3580	3580	3580	3580	0
673	20231220	095900	35141810	3580	3580	3580	3580	0
674	20231220	095800	35141810	3580	3580	3580	3580	10
675	20231220	095700	35106010	3580	3580	3580	3580	0
676	20231220	095600	35106010	3580	3580	3580	3580	0
677	20231220	095500	35106010	3580	3580	3580	3580	0
678	20231220	095400	35106010	3580	3580	3580	3580	20
679	20231220	095300	35034410	3580	3580	3580	3580	0
680	20231220	095200	35034410	3580	3580	3580	3580	0
681	20231220	095100	35034410	3580	3580	3580	3580	2
682	20231220	095000	35027250	3580	3560	3580	3560	301
683	20231220	094900	33955670	3555	3555	3555	3555	0
684	20231220	094800	33955670	3555	3570	3570	3555	1000
685	20231220	094700	30397705	3555	3555	3555	3555	0
686	20231220	094600	30397705	3555	3555	3555	3555	0
687	20231220	094500	30397705	3555	3555	3555	3555	0
688	20231220	094400	30397705	3555	3575	3575	3555	1000
689	20231220	094300	26837115	3575	3575	3575	3575	1
690	20231220	094200	26833540	3580	3580	3580	3580	200
691	20231220	094100	26117540	3580	3580	3580	3580	5
692	20231220	094000	26099640	3580	3580	3580	3580	25
693	20231220	093900	26010140	3580	3580	3580	3580	0
694	20231220	093800	26010140	3580	3580	3580	3580	3
695	20231220	093700	25999400	3580	3570	3580	3570	399
696	20231220	093600	24574960	3570	3565	3570	3565	1912
697	20231220	093500	17754645	3550	3550	3550	3550	0
698	20231220	093400	17754645	3550	3550	3550	3550	0
699	20231220	093300	17754645	3550	3560	3560	3550	1412
700	20231220	093200	12741970	3565	3565	3565	3565	35
701	20231220	093100	12617195	3560	3560	3560	3560	0
702	20231220	093000	12617195	3560	3560	3560	3560	5
703	20231220	092900	12599395	3550	3555	3555	3550	300
704	20231220	092800	11534370	3550	3550	3550	3550	200
705	20231220	092700	10824370	3550	3550	3550	3550	0
706	20231220	092600	10824370	3550	3560	3560	3550	648
707	20231220	092500	8522940	3570	3570	3570	3570	0
708	20231220	092400	8522940	3570	3570	3570	3570	99
709	20231220	092300	8169510	3575	3575	3575	3575	50
710	20231220	092200	7990760	3580	3580	3580	3580	14
711	20231220	092100	7940640	3580	3580	3580	3580	1
712	20231220	092000	7937060	3585	3585	3585	3585	0
713	20231220	091900	7937060	3585	3585	3585	3585	5
714	20231220	091800	7919135	3585	3585	3585	3585	5
715	20231220	091700	7901210	3585	3585	3585	3585	5
716	20231220	091600	7883285	3585	3585	3585	3585	0
717	20231220	091500	7883285	3585	3580	3585	3580	2
718	20231220	091400	7876120	3585	3585	3585	3585	5
719	20231220	091300	7858195	3580	3580	3580	3580	0
720	20231220	091200	7858195	3580	3580	3580	3580	11
721	20231220	091100	7818815	3570	3570	3570	3570	35
722	20231220	091000	7693865	3585	3585	3585	3585	0
723	20231220	090900	7693865	3585	3585	3585	3585	131
724	20231220	090800	7224230	3585	3585	3585	3585	0
725	20231220	090700	7224230	3585	3585	3585	3585	8
726	20231220	090600	7195550	3610	3575	3610	3575	50
727	20231220	090500	7015830	3570	3570	3570	3570	982
728	20231220	090400	3510090	3570	3570	3570	3570	0
729	20231220	090300	3510090	3570	3570	3570	3570	0
730	20231220	090200	3510090	3570	3570	3570	3570	0
731	20231220	090100	3510090	3570	3570	3570	3570	1
732	20231220	090000	3506520	3540	3540	3540	3540	688