KissMeData/252990/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204500	891086190	5830	5830	5830	5830	11085
3	20231220	204400	891086190	5830	5830	5830	5830	0
4	20231220	204300	891086190	5830	5830	5830	5830	0
5	20231220	204200	891086190	5830	5830	5830	5830	0
6	20231220	204100	891086190	5830	5830	5830	5830	0
7	20231220	204000	891086190	5830	5830	5830	5830	0
8	20231220	203900	891086190	5830	5830	5830	5830	0
9	20231220	203800	891086190	5830	5830	5830	5830	0
10	20231220	203700	891086190	5830	5830	5830	5830	0
11	20231220	203600	891086190	5830	5830	5830	5830	0
12	20231220	203500	891086190	5830	5830	5830	5830	0
13	20231220	203400	891086190	5830	5830	5830	5830	0
14	20231220	203300	891086190	5830	5830	5830	5830	0
15	20231220	203200	891086190	5830	5830	5830	5830	0
16	20231220	203100	891086190	5830	5830	5830	5830	0
17	20231220	203000	891086190	5830	5830	5830	5830	0
18	20231220	202900	891086190	5830	5830	5830	5830	0
19	20231220	202800	891086190	5830	5830	5830	5830	0
20	20231220	202700	891086190	5830	5830	5830	5830	0
21	20231220	202600	891086190	5830	5830	5830	5830	0
22	20231220	202500	891086190	5830	5830	5830	5830	0
23	20231220	202400	891086190	5830	5830	5830	5830	0
24	20231220	202300	891086190	5830	5830	5830	5830	0
25	20231220	202200	891086190	5830	5830	5830	5830	0
26	20231220	202100	891086190	5830	5830	5830	5830	0
27	20231220	202000	891086190	5830	5830	5830	5830	0
28	20231220	201900	891086190	5830	5830	5830	5830	0
29	20231220	201800	891086190	5830	5830	5830	5830	0
30	20231220	201700	891086190	5830	5830	5830	5830	0
31	20231220	201600	891086190	5830	5830	5830	5830	0
32	20231220	201500	891086190	5830	5830	5830	5830	11085
33	20231220	201400	891086190	5830	5830	5830	5830	0
34	20231220	201300	891086190	5830	5830	5830	5830	0
35	20231220	201200	891086190	5830	5830	5830	5830	0
36	20231220	201100	891086190	5830	5830	5830	5830	0
37	20231220	201000	891086190	5830	5830	5830	5830	0
38	20231220	200900	891086190	5830	5830	5830	5830	0
39	20231220	200800	891086190	5830	5830	5830	5830	0
40	20231220	200700	891086190	5830	5830	5830	5830	0
41	20231220	200600	891086190	5830	5830	5830	5830	0
42	20231220	200500	891086190	5830	5830	5830	5830	0
43	20231220	200400	891086190	5830	5830	5830	5830	0
44	20231220	200300	891086190	5830	5830	5830	5830	0
45	20231220	200200	891086190	5830	5830	5830	5830	0
46	20231220	200100	891086190	5830	5830	5830	5830	0
47	20231220	200000	891086190	5830	5830	5830	5830	0
48	20231220	195900	891086190	5830	5830	5830	5830	0
49	20231220	195800	891086190	5830	5830	5830	5830	0
50	20231220	195700	891086190	5830	5830	5830	5830	0
51	20231220	195600	891086190	5830	5830	5830	5830	0
52	20231220	195500	891086190	5830	5830	5830	5830	0
53	20231220	195400	891086190	5830	5830	5830	5830	0
54	20231220	195300	891086190	5830	5830	5830	5830	0
55	20231220	195200	891086190	5830	5830	5830	5830	0
56	20231220	195100	891086190	5830	5830	5830	5830	0
57	20231220	195000	891086190	5830	5830	5830	5830	0
58	20231220	194900	891086190	5830	5830	5830	5830	0
59	20231220	194800	891086190	5830	5830	5830	5830	0
60	20231220	194700	891086190	5830	5830	5830	5830	0
61	20231220	194600	891086190	5830	5830	5830	5830	0
62	20231220	194500	891086190	5830	5830	5830	5830	11085
63	20231220	194400	891086190	5830	5830	5830	5830	0
64	20231220	194300	891086190	5830	5830	5830	5830	0
65	20231220	194200	891086190	5830	5830	5830	5830	0
66	20231220	194100	891086190	5830	5830	5830	5830	0
67	20231220	194000	891086190	5830	5830	5830	5830	0
68	20231220	193900	891086190	5830	5830	5830	5830	0
69	20231220	193800	891086190	5830	5830	5830	5830	0
70	20231220	193700	891086190	5830	5830	5830	5830	0
71	20231220	193600	891086190	5830	5830	5830	5830	0
72	20231220	193500	891086190	5830	5830	5830	5830	0
73	20231220	193400	891086190	5830	5830	5830	5830	0
74	20231220	193300	891086190	5830	5830	5830	5830	0
75	20231220	193200	891086190	5830	5830	5830	5830	0
76	20231220	193100	891086190	5830	5830	5830	5830	0
77	20231220	193000	891086190	5830	5830	5830	5830	0
78	20231220	192900	891086190	5830	5830	5830	5830	0
79	20231220	192800	891086190	5830	5830	5830	5830	0
80	20231220	192700	891086190	5830	5830	5830	5830	0
81	20231220	192600	891086190	5830	5830	5830	5830	0
82	20231220	192500	891086190	5830	5830	5830	5830	0
83	20231220	192400	891086190	5830	5830	5830	5830	0
84	20231220	192300	891086190	5830	5830	5830	5830	0
85	20231220	192200	891086190	5830	5830	5830	5830	0
86	20231220	192100	891086190	5830	5830	5830	5830	0
87	20231220	192000	891086190	5830	5830	5830	5830	0
88	20231220	191900	891086190	5830	5830	5830	5830	0
89	20231220	191800	891086190	5830	5830	5830	5830	0
90	20231220	191700	891086190	5830	5830	5830	5830	0
91	20231220	191600	891086190	5830	5830	5830	5830	0
92	20231220	191500	891086190	5830	5830	5830	5830	11085
93	20231220	191400	891086190	5830	5830	5830	5830	0
94	20231220	191300	891086190	5830	5830	5830	5830	0
95	20231220	191200	891086190	5830	5830	5830	5830	0
96	20231220	191100	891086190	5830	5830	5830	5830	0
97	20231220	191000	891086190	5830	5830	5830	5830	0
98	20231220	190900	891086190	5830	5830	5830	5830	0
99	20231220	190800	891086190	5830	5830	5830	5830	0
100	20231220	190700	891086190	5830	5830	5830	5830	0
101	20231220	190600	891086190	5830	5830	5830	5830	0
102	20231220	190500	891086190	5830	5830	5830	5830	0
103	20231220	190400	891086190	5830	5830	5830	5830	0
104	20231220	190300	891086190	5830	5830	5830	5830	0
105	20231220	190200	891086190	5830	5830	5830	5830	0
106	20231220	190100	891086190	5830	5830	5830	5830	0
107	20231220	190000	891086190	5830	5830	5830	5830	0
108	20231220	185900	891086190	5830	5830	5830	5830	0
109	20231220	185800	891086190	5830	5830	5830	5830	0
110	20231220	185700	891086190	5830	5830	5830	5830	0
111	20231220	185600	891086190	5830	5830	5830	5830	0
112	20231220	185500	891086190	5830	5830	5830	5830	0
113	20231220	185400	891086190	5830	5830	5830	5830	0
114	20231220	185300	891086190	5830	5830	5830	5830	0
115	20231220	185200	891086190	5830	5830	5830	5830	0
116	20231220	185100	891086190	5830	5830	5830	5830	0
117	20231220	185000	891086190	5830	5830	5830	5830	0
118	20231220	184900	891086190	5830	5830	5830	5830	0
119	20231220	184800	891086190	5830	5830	5830	5830	0
120	20231220	184700	891086190	5830	5830	5830	5830	0
121	20231220	184600	891086190	5830	5830	5830	5830	0
122	20231220	184500	891086190	5830	5830	5830	5830	11085
123	20231220	184400	891086190	5830	5830	5830	5830	0
124	20231220	184300	891086190	5830	5830	5830	5830	0
125	20231220	184200	891086190	5830	5830	5830	5830	0
126	20231220	184100	891086190	5830	5830	5830	5830	0
127	20231220	184000	891086190	5830	5830	5830	5830	0
128	20231220	183900	891086190	5830	5830	5830	5830	0
129	20231220	183800	891086190	5830	5830	5830	5830	0
130	20231220	183700	891086190	5830	5830	5830	5830	0
131	20231220	183600	891086190	5830	5830	5830	5830	0
132	20231220	183500	891086190	5830	5830	5830	5830	0
133	20231220	183400	891086190	5830	5830	5830	5830	0
134	20231220	183300	891086190	5830	5830	5830	5830	0
135	20231220	183200	891086190	5830	5830	5830	5830	0
136	20231220	183100	891086190	5830	5830	5830	5830	0
137	20231220	183000	891086190	5830	5830	5830	5830	0
138	20231220	182900	891086190	5830	5830	5830	5830	0
139	20231220	182800	891086190	5830	5830	5830	5830	0
140	20231220	182700	891086190	5830	5830	5830	5830	0
141	20231220	182600	891086190	5830	5830	5830	5830	0
142	20231220	182500	891086190	5830	5830	5830	5830	0
143	20231220	182400	891086190	5830	5830	5830	5830	0
144	20231220	182300	891086190	5830	5830	5830	5830	0
145	20231220	182200	891086190	5830	5830	5830	5830	0
146	20231220	182100	891086190	5830	5830	5830	5830	0
147	20231220	182000	891086190	5830	5830	5830	5830	0
148	20231220	181900	891086190	5830	5830	5830	5830	0
149	20231220	181800	891086190	5830	5830	5830	5830	0
150	20231220	181700	891086190	5830	5830	5830	5830	0
151	20231220	181600	891086190	5830	5830	5830	5830	0
152	20231220	181500	891086190	5830	5830	5830	5830	11085
153	20231220	181400	891086190	5830	5830	5830	5830	0
154	20231220	181300	891086190	5830	5830	5830	5830	0
155	20231220	181200	891086190	5830	5830	5830	5830	0
156	20231220	181100	891086190	5830	5830	5830	5830	0
157	20231220	181000	891086190	5830	5830	5830	5830	0
158	20231220	180900	891086190	5830	5830	5830	5830	0
159	20231220	180800	891086190	5830	5830	5830	5830	0
160	20231220	180700	891086190	5830	5830	5830	5830	0
161	20231220	180600	891086190	5830	5830	5830	5830	0
162	20231220	180500	891086190	5830	5830	5830	5830	0
163	20231220	180400	891086190	5830	5830	5830	5830	0
164	20231220	180300	891086190	5830	5830	5830	5830	0
165	20231220	180200	891086190	5830	5830	5830	5830	0
166	20231220	180100	891086190	5830	5830	5830	5830	0
167	20231220	180000	891086190	5830	5830	5830	5830	0
168	20231220	175900	891086190	5830	5830	5830	5830	0
169	20231220	175800	891086190	5830	5830	5830	5830	0
170	20231220	175700	891086190	5830	5830	5830	5830	0
171	20231220	175600	891086190	5830	5830	5830	5830	0
172	20231220	175500	891086190	5830	5830	5830	5830	0
173	20231220	175400	891086190	5830	5830	5830	5830	0
174	20231220	175300	891086190	5830	5830	5830	5830	0
175	20231220	175200	891086190	5830	5830	5830	5830	0
176	20231220	175100	891086190	5830	5830	5830	5830	0
177	20231220	175000	891086190	5830	5830	5830	5830	0
178	20231220	174900	891086190	5830	5830	5830	5830	0
179	20231220	174800	891086190	5830	5830	5830	5830	0
180	20231220	174700	891086190	5830	5830	5830	5830	0
181	20231220	174600	891086190	5830	5830	5830	5830	0
182	20231220	174500	891086190	5830	5830	5830	5830	11085
183	20231220	174400	891086190	5830	5830	5830	5830	0
184	20231220	174300	891086190	5830	5830	5830	5830	0
185	20231220	174200	891086190	5830	5830	5830	5830	0
186	20231220	174100	891086190	5830	5830	5830	5830	0
187	20231220	174000	891086190	5830	5830	5830	5830	0
188	20231220	173900	891086190	5830	5830	5830	5830	0
189	20231220	173800	891086190	5830	5830	5830	5830	0
190	20231220	173700	891086190	5830	5830	5830	5830	0
191	20231220	173600	891086190	5830	5830	5830	5830	0
192	20231220	173500	891086190	5830	5830	5830	5830	0
193	20231220	173400	891086190	5830	5830	5830	5830	0
194	20231220	173300	891086190	5830	5830	5830	5830	0
195	20231220	173200	891086190	5830	5830	5830	5830	0
196	20231220	173100	891086190	5830	5830	5830	5830	0
197	20231220	173000	891086190	5830	5830	5830	5830	0
198	20231220	172900	891086190	5830	5830	5830	5830	0
199	20231220	172800	891086190	5830	5830	5830	5830	0
200	20231220	172700	891086190	5830	5830	5830	5830	0
201	20231220	172600	891086190	5830	5830	5830	5830	0
202	20231220	172500	891086190	5830	5830	5830	5830	0
203	20231220	172400	891086190	5830	5830	5830	5830	0
204	20231220	172300	891086190	5830	5830	5830	5830	0
205	20231220	172200	891086190	5830	5830	5830	5830	0
206	20231220	172100	891086190	5830	5830	5830	5830	0
207	20231220	172000	891086190	5830	5830	5830	5830	0
208	20231220	171900	891086190	5830	5830	5830	5830	0
209	20231220	171800	891086190	5830	5830	5830	5830	0
210	20231220	171700	891086190	5830	5830	5830	5830	0
211	20231220	171600	891086190	5830	5830	5830	5830	0
212	20231220	171500	891086190	5830	5830	5830	5830	11085
213	20231220	171400	891086190	5830	5830	5830	5830	0
214	20231220	171300	891086190	5830	5830	5830	5830	0
215	20231220	171200	891086190	5830	5830	5830	5830	0
216	20231220	171100	891086190	5830	5830	5830	5830	0
217	20231220	171000	891086190	5830	5830	5830	5830	0
218	20231220	170900	891086190	5830	5830	5830	5830	0
219	20231220	170800	891086190	5830	5830	5830	5830	0
220	20231220	170700	891086190	5830	5830	5830	5830	0
221	20231220	170600	891086190	5830	5830	5830	5830	0
222	20231220	170500	891086190	5830	5830	5830	5830	0
223	20231220	170400	891086190	5830	5830	5830	5830	0
224	20231220	170300	891086190	5830	5830	5830	5830	0
225	20231220	170200	891086190	5830	5830	5830	5830	0
226	20231220	170100	891086190	5830	5830	5830	5830	0
227	20231220	170000	891086190	5830	5830	5830	5830	0
228	20231220	165900	891086190	5830	5830	5830	5830	0
229	20231220	165800	891086190	5830	5830	5830	5830	0
230	20231220	165700	891086190	5830	5830	5830	5830	0
231	20231220	165600	891086190	5830	5830	5830	5830	0
232	20231220	165500	891086190	5830	5830	5830	5830	0
233	20231220	165400	891086190	5830	5830	5830	5830	0
234	20231220	165300	891086190	5830	5830	5830	5830	0
235	20231220	165200	891086190	5830	5830	5830	5830	0
236	20231220	165100	891086190	5830	5830	5830	5830	0
237	20231220	165000	891086190	5830	5830	5830	5830	0
238	20231220	164900	891086190	5830	5830	5830	5830	0
239	20231220	164800	891086190	5830	5830	5830	5830	0
240	20231220	164700	891086190	5830	5830	5830	5830	0
241	20231220	164600	891086190	5830	5830	5830	5830	0
242	20231220	164500	891086190	5830	5830	5830	5830	11085
243	20231220	164400	891086190	5830	5830	5830	5830	0
244	20231220	164300	891086190	5830	5830	5830	5830	0
245	20231220	164200	891086190	5830	5830	5830	5830	0
246	20231220	164100	891086190	5830	5830	5830	5830	0
247	20231220	164000	891086190	5830	5830	5830	5830	0
248	20231220	163900	891086190	5830	5830	5830	5830	0
249	20231220	163800	891086190	5830	5830	5830	5830	0
250	20231220	163700	891086190	5830	5830	5830	5830	0
251	20231220	163600	891086190	5830	5830	5830	5830	0
252	20231220	163500	891086190	5830	5830	5830	5830	0
253	20231220	163400	891086190	5830	5830	5830	5830	0
254	20231220	163300	891086190	5830	5830	5830	5830	0
255	20231220	163200	891086190	5830	5830	5830	5830	0
256	20231220	163100	891086190	5830	5830	5830	5830	0
257	20231220	163000	891086190	5830	5830	5830	5830	0
258	20231220	162900	891086190	5830	5830	5830	5830	0
259	20231220	162800	891086190	5830	5830	5830	5830	0
260	20231220	162700	891086190	5830	5830	5830	5830	0
261	20231220	162600	891086190	5830	5830	5830	5830	0
262	20231220	162500	891086190	5830	5830	5830	5830	0
263	20231220	162400	891086190	5830	5830	5830	5830	0
264	20231220	162300	891086190	5830	5830	5830	5830	0
265	20231220	162200	891086190	5830	5830	5830	5830	0
266	20231220	162100	891086190	5830	5830	5830	5830	0
267	20231220	162000	891086190	5830	5830	5830	5830	0
268	20231220	161900	891086190	5830	5830	5830	5830	0
269	20231220	161800	891086190	5830	5830	5830	5830	0
270	20231220	161700	891086190	5830	5830	5830	5830	0
271	20231220	161600	891086190	5830	5830	5830	5830	0
272	20231220	161500	891086190	5830	5830	5830	5830	11085
273	20231220	161400	891086190	5830	5830	5830	5830	0
274	20231220	161300	891086190	5830	5830	5830	5830	0
275	20231220	161200	891086190	5830	5830	5830	5830	0
276	20231220	161100	891086190	5830	5830	5830	5830	0
277	20231220	161000	891086190	5830	5830	5830	5830	0
278	20231220	160900	891086190	5830	5830	5830	5830	0
279	20231220	160800	891086190	5830	5830	5830	5830	0
280	20231220	160700	891086190	5830	5830	5830	5830	0
281	20231220	160600	891086190	5830	5830	5830	5830	0
282	20231220	160500	891086190	5830	5830	5830	5830	0
283	20231220	160400	891086190	5830	5830	5830	5830	0
284	20231220	160300	891086190	5830	5830	5830	5830	0
285	20231220	160200	891086190	5830	5830	5830	5830	0
286	20231220	160100	891086190	5830	5830	5830	5830	0
287	20231220	160000	891086190	5830	5830	5830	5830	0
288	20231220	155900	891086190	5830	5830	5830	5830	0
289	20231220	155800	891086190	5830	5830	5830	5830	0
290	20231220	155700	891086190	5830	5830	5830	5830	0
291	20231220	155600	891086190	5830	5830	5830	5830	0
292	20231220	155500	891086190	5830	5830	5830	5830	0
293	20231220	155400	891086190	5830	5830	5830	5830	0
294	20231220	155300	891086190	5830	5830	5830	5830	0
295	20231220	155200	891086190	5830	5830	5830	5830	0
296	20231220	155100	891086190	5830	5830	5830	5830	0
297	20231220	155000	891086190	5830	5830	5830	5830	0
298	20231220	154900	891086190	5830	5830	5830	5830	0
299	20231220	154800	891086190	5830	5830	5830	5830	0
300	20231220	154700	891086190	5830	5830	5830	5830	0
301	20231220	154600	891086190	5830	5830	5830	5830	0
302	20231220	154500	891086190	5830	5830	5830	5830	11085
303	20231220	154400	891086190	5830	5830	5830	5830	0
304	20231220	154300	891086190	5830	5830	5830	5830	0
305	20231220	154200	891086190	5830	5830	5830	5830	0
306	20231220	154100	891086190	5830	5830	5830	5830	0
307	20231220	154000	891086190	5830	5830	5830	5830	0
308	20231220	153900	891086190	5830	5830	5830	5830	0
309	20231220	153800	891086190	5830	5830	5830	5830	0
310	20231220	153700	891086190	5830	5830	5830	5830	0
311	20231220	153600	891086190	5830	5830	5830	5830	0
312	20231220	153500	891086190	5830	5830	5830	5830	0
313	20231220	153400	891086190	5830	5830	5830	5830	0
314	20231220	153300	891086190	5830	5830	5830	5830	0
315	20231220	153200	891086190	5830	5830	5830	5830	0
316	20231220	153100	891086190	5830	5830	5830	5830	0
317	20231220	153000	891086190	5830	5830	5830	5830	11085
318	20231220	152900	826460640	5800	5800	5800	5800	0
319	20231220	152800	826460640	5800	5800	5800	5800	0
320	20231220	152700	826460640	5800	5800	5800	5800	0
321	20231220	152600	826460640	5800	5800	5800	5800	0
322	20231220	152500	826460640	5800	5800	5800	5800	0
323	20231220	152400	826460640	5800	5800	5800	5800	0
324	20231220	152300	826460640	5800	5800	5800	5800	0
325	20231220	152200	826460640	5800	5800	5800	5800	0
326	20231220	152100	826460640	5800	5800	5800	5800	0
327	20231220	152000	826460640	5800	5800	5800	5800	0
328	20231220	151900	826460640	5800	5800	5800	5800	63
329	20231220	151800	826095240	5790	5790	5800	5780	748
330	20231220	151700	821763710	5800	5800	5800	5790	394
331	20231220	151600	819482190	5800	5800	5800	5790	964
332	20231220	151500	813894730	5800	5780	5800	5780	1266
333	20231220	151400	806564620	5790	5790	5790	5790	325
334	20231220	151300	804682870	5780	5790	5790	5780	637
335	20231220	151200	800995130	5790	5790	5790	5790	97
336	20231220	151100	800433500	5790	5790	5790	5790	10
337	20231220	151000	800375600	5780	5790	5790	5780	12
338	20231220	150900	800306130	5790	5790	5790	5790	0
339	20231220	150800	800306130	5790	5800	5800	5770	50
340	20231220	150700	800016930	5800	5800	5800	5800	0
341	20231220	150600	800016930	5800	5790	5800	5780	2232
342	20231220	150500	787086180	5790	5790	5790	5790	32
343	20231220	150400	786900900	5800	5790	5800	5780	237
344	20231220	150300	785529610	5790	5800	5800	5790	490
345	20231220	150200	782689730	5800	5810	5810	5800	1048
346	20231220	150100	776610850	5830	5820	5830	5810	403
347	20231220	150000	774266000	5830	5790	5830	5790	9331
348	20231220	145900	720096610	5780	5750	5780	5750	4295
349	20231220	145800	695323570	5750	5750	5750	5750	1
350	20231220	145700	695317820	5750	5740	5760	5740	7543
351	20231220	145600	651944900	5750	5750	5750	5750	3
352	20231220	145500	651927650	5720	5730	5730	5710	2542
353	20231220	145400	637409530	5750	5700	5750	5700	10781
354	20231220	145300	575473170	5700	5700	5700	5700	13
355	20231220	145200	575399070	5690	5690	5690	5690	0
356	20231220	145100	575399070	5690	5690	5690	5690	1
357	20231220	145000	575393380	5690	5690	5690	5690	1
358	20231220	144900	575387690	5690	5690	5690	5690	0
359	20231220	144800	575387690	5690	5690	5690	5690	225
360	20231220	144700	574107440	5690	5690	5700	5690	1126
361	20231220	144600	567699720	5700	5700	5700	5700	0
362	20231220	144500	567699720	5700	5700	5700	5700	69
363	20231220	144400	567306420	5690	5690	5690	5690	1
364	20231220	144300	567300730	5690	5710	5710	5690	172
365	20231220	144200	566320610	5690	5690	5690	5690	51
366	20231220	144100	566030420	5690	5690	5690	5690	10
367	20231220	144000	565973520	5690	5690	5690	5690	0
368	20231220	143900	565973520	5690	5690	5690	5690	0
369	20231220	143800	565973520	5690	5710	5710	5690	2001
370	20231220	143700	554587810	5720	5720	5720	5720	0
371	20231220	143600	554587810	5720	5710	5720	5710	2
372	20231220	143500	554576380	5690	5680	5690	5680	3886
373	20231220	143400	532468570	5670	5670	5670	5670	0
374	20231220	143300	532468570	5670	5670	5670	5670	0
375	20231220	143200	532468570	5670	5670	5670	5670	0
376	20231220	143100	532468570	5670	5670	5670	5670	45
377	20231220	143000	532213420	5680	5710	5710	5680	11012
378	20231220	142900	469563150	5720	5710	5720	5710	44
379	20231220	142800	469311720	5710	5740	5740	5710	1035
380	20231220	142700	463391540	5730	5730	5730	5730	172
381	20231220	142600	462405980	5730	5730	5730	5730	1
382	20231220	142500	462400250	5750	5750	5770	5750	288
383	20231220	142400	460741880	5760	5740	5760	5740	2086
384	20231220	142300	448766770	5740	5740	5740	5740	30
385	20231220	142200	448594570	5720	5700	5760	5700	17678
386	20231220	142100	347186070	5700	5700	5700	5700	2
387	20231220	142000	347174670	5700	5690	5700	5690	66
388	20231220	141900	346798480	5710	5710	5710	5710	0
389	20231220	141800	346798480	5710	5710	5710	5710	0
390	20231220	141700	346798480	5710	5710	5710	5710	0
391	20231220	141600	346798480	5710	5710	5710	5710	0
392	20231220	141500	346798480	5710	5680	5710	5680	71
393	20231220	141400	346393100	5670	5670	5670	5670	0
394	20231220	141300	346393100	5670	5670	5670	5670	0
395	20231220	141200	346393100	5670	5660	5710	5660	4763
396	20231220	141100	319263430	5670	5650	5670	5650	2788
397	20231220	141000	303487740	5650	5650	5650	5650	0
398	20231220	140900	303487740	5650	5650	5650	5650	0
399	20231220	140800	303487740	5650	5630	5650	5630	501
400	20231220	140700	300667090	5630	5630	5630	5630	0
401	20231220	140600	300667090	5630	5630	5630	5630	2
402	20231220	140500	300655830	5650	5650	5650	5650	20
403	20231220	140400	300542830	5650	5650	5650	5650	1
404	20231220	140300	300537180	5630	5630	5630	5630	1
405	20231220	140200	300531550	5630	5630	5630	5630	61
406	20231220	140100	300188120	5650	5650	5650	5650	201
407	20231220	140000	299052470	5650	5650	5650	5650	0
408	20231220	135900	299052470	5650	5650	5650	5650	2
409	20231220	135800	299041170	5650	5650	5650	5650	0
410	20231220	135700	299041170	5650	5650	5650	5650	0
411	20231220	135600	299041170	5650	5650	5650	5650	100
412	20231220	135500	298476170	5650	5650	5650	5650	0
413	20231220	135400	298476170	5650	5650	5650	5650	0
414	20231220	135300	298476170	5650	5650	5650	5650	129
415	20231220	135200	297747320	5660	5660	5660	5660	0
416	20231220	135100	297747320	5660	5660	5660	5660	0
417	20231220	135000	297747320	5660	5660	5660	5660	0
418	20231220	134900	297747320	5660	5660	5660	5660	0
419	20231220	134800	297747320	5660	5630	5660	5630	3136
420	20231220	134700	280082680	5630	5630	5630	5630	11
421	20231220	134600	280020750	5620	5620	5620	5620	400
422	20231220	134500	277772750	5620	5620	5620	5620	0
423	20231220	134400	277772750	5620	5620	5620	5620	500
424	20231220	134300	274962750	5630	5620	5630	5620	110
425	20231220	134200	274344450	5620	5620	5620	5620	30
426	20231220	134100	274175850	5620	5620	5620	5620	0
427	20231220	134000	274175850	5620	5620	5620	5620	0
428	20231220	133900	274175850	5620	5630	5630	5620	1064
429	20231220	133800	268191360	5630	5630	5630	5630	100
430	20231220	133700	267628360	5630	5630	5630	5630	300
431	20231220	133600	265939360	5630	5630	5630	5630	0
432	20231220	133500	265939360	5630	5630	5630	5630	300
433	20231220	133400	264250360	5640	5640	5640	5640	2
434	20231220	133300	264239080	5640	5640	5640	5640	0
435	20231220	133200	264239080	5640	5640	5640	5640	0
436	20231220	133100	264239080	5640	5640	5640	5640	186
437	20231220	133000	263190040	5640	5640	5640	5640	0
438	20231220	132900	263190040	5640	5640	5640	5640	0
439	20231220	132800	263190040	5640	5640	5640	5640	0
440	20231220	132700	263190040	5640	5640	5640	5640	0
441	20231220	132600	263190040	5640	5640	5640	5640	50
442	20231220	132500	262908040	5640	5640	5640	5640	0
443	20231220	132400	262908040	5640	5640	5640	5640	175
444	20231220	132300	261921040	5620	5620	5620	5620	0
445	20231220	132200	261921040	5620	5620	5620	5620	0
446	20231220	132100	261921040	5620	5620	5620	5620	1
447	20231220	132000	261915420	5630	5630	5630	5630	200
448	20231220	131900	260789420	5630	5630	5630	5630	1068
449	20231220	131800	254776580	5630	5630	5630	5630	641
450	20231220	131700	251167750	5620	5620	5620	5620	500
451	20231220	131600	248357750	5630	5630	5630	5630	0
452	20231220	131500	248357750	5630	5630	5630	5630	10
453	20231220	131400	248301450	5630	5630	5640	5630	1488
454	20231220	131300	239923240	5640	5640	5640	5640	0
455	20231220	131200	239923240	5640	5630	5640	5630	333
456	20231220	131100	238047770	5620	5620	5620	5620	0
457	20231220	131000	238047770	5620	5620	5620	5620	0
458	20231220	130900	238047770	5620	5620	5620	5620	0
459	20231220	130800	238047770	5620	5620	5620	5620	0
460	20231220	130700	238047770	5620	5630	5630	5620	1939
461	20231220	130600	227150490	5620	5620	5620	5620	0
462	20231220	130500	227150490	5620	5620	5620	5620	0
463	20231220	130400	227150490	5620	5620	5620	5620	261
464	20231220	130300	225683670	5620	5620	5620	5620	0
465	20231220	130200	225683670	5620	5620	5620	5620	200
466	20231220	130100	224559670	5640	5640	5640	5640	25
467	20231220	130000	224418670	5620	5620	5620	5620	74
468	20231220	125900	224002790	5620	5620	5620	5620	0
469	20231220	125800	224002790	5620	5620	5620	5620	0
470	20231220	125700	224002790	5620	5620	5620	5620	0
471	20231220	125600	224002790	5620	5620	5620	5620	128
472	20231220	125500	223283430	5630	5630	5630	5630	5
473	20231220	125400	223255280	5630	5630	5630	5630	300
474	20231220	125300	221566280	5620	5620	5620	5620	1
475	20231220	125200	221560660	5640	5640	5640	5640	5
476	20231220	125100	221532460	5640	5640	5640	5640	2
477	20231220	125000	221521180	5650	5640	5650	5630	79
478	20231220	124900	221076370	5640	5640	5640	5640	1
479	20231220	124800	221070730	5640	5640	5640	5640	4
480	20231220	124700	221048170	5640	5640	5640	5640	0
481	20231220	124600	221048170	5640	5640	5640	5640	0
482	20231220	124500	221048170	5640	5640	5640	5640	182
483	20231220	124400	220021690	5630	5630	5630	5630	0
484	20231220	124300	220021690	5630	5630	5630	5630	2
485	20231220	124200	220010430	5630	5630	5630	5630	175
486	20231220	124100	219025180	5630	5630	5630	5630	0
487	20231220	124000	219025180	5630	5630	5630	5630	100
488	20231220	123900	218462180	5630	5630	5630	5630	2
489	20231220	123800	218450920	5630	5630	5630	5630	164
490	20231220	123700	217527600	5630	5630	5630	5630	7
491	20231220	123600	217488190	5630	5640	5640	5620	2092
492	20231220	123500	205713330	5640	5640	5640	5640	3
493	20231220	123400	205696410	5650	5650	5650	5650	0
494	20231220	123300	205696410	5650	5650	5650	5650	1
495	20231220	123200	205690760	5650	5650	5650	5630	2313
496	20231220	123100	192629170	5650	5650	5650	5650	0
497	20231220	123000	192629170	5650	5650	5650	5650	0
498	20231220	122900	192629170	5650	5650	5650	5650	0
499	20231220	122800	192629170	5650	5650	5650	5650	0
500	20231220	122700	192629170	5650	5650	5650	5650	54
501	20231220	122600	192324070	5650	5650	5650	5650	0
502	20231220	122500	192324070	5650	5650	5650	5650	1
503	20231220	122400	192318420	5630	5630	5630	5630	0
504	20231220	122300	192318420	5630	5630	5630	5630	0
505	20231220	122200	192318420	5630	5630	5630	5630	5
506	20231220	122100	192290270	5640	5640	5640	5640	0
507	20231220	122000	192290270	5640	5640	5640	5640	0
508	20231220	121900	192290270	5640	5640	5640	5640	0
509	20231220	121800	192290270	5640	5640	5640	5640	3
510	20231220	121700	192273350	5640	5640	5640	5640	0
511	20231220	121600	192273350	5640	5640	5640	5640	0
512	20231220	121500	192273350	5640	5640	5640	5640	50
513	20231220	121400	191991350	5640	5640	5640	5640	425
514	20231220	121300	189594350	5640	5640	5640	5640	30
515	20231220	121200	189425150	5650	5650	5650	5650	0
516	20231220	121100	189425150	5650	5650	5650	5650	0
517	20231220	121000	189425150	5650	5650	5650	5650	0
518	20231220	120900	189425150	5650	5650	5650	5650	20
519	20231220	120800	189312150	5650	5650	5650	5650	0
520	20231220	120700	189312150	5650	5650	5650	5650	0
521	20231220	120600	189312150	5650	5650	5650	5650	0
522	20231220	120500	189312150	5650	5650	5650	5650	0
523	20231220	120400	189312150	5650	5650	5650	5650	0
524	20231220	120300	189312150	5650	5650	5650	5650	0
525	20231220	120200	189312150	5650	5640	5650	5640	190
526	20231220	120100	188239800	5640	5640	5640	5640	300
527	20231220	120000	186547800	5640	5630	5650	5630	1860
528	20231220	115900	176069320	5640	5640	5640	5640	0
529	20231220	115800	176069320	5640	5640	5640	5640	10
530	20231220	115700	176012920	5630	5630	5630	5630	0
531	20231220	115600	176012920	5630	5630	5630	5630	0
532	20231220	115500	176012920	5630	5630	5630	5630	1
533	20231220	115400	176007290	5630	5630	5630	5630	0
534	20231220	115300	176007290	5630	5630	5630	5630	0
535	20231220	115200	176007290	5630	5630	5630	5630	18
536	20231220	115100	175905950	5640	5630	5640	5630	931
537	20231220	115000	170663540	5640	5640	5640	5640	0
538	20231220	114900	170663540	5640	5640	5640	5640	1
539	20231220	114800	170657900	5640	5640	5640	5640	0
540	20231220	114700	170657900	5640	5640	5640	5640	0
541	20231220	114600	170657900	5640	5640	5640	5640	881
542	20231220	114500	165689060	5640	5640	5640	5640	0
543	20231220	114400	165689060	5640	5640	5640	5640	0
544	20231220	114300	165689060	5640	5640	5640	5640	0
545	20231220	114200	165689060	5640	5640	5640	5640	8
546	20231220	114100	165643940	5650	5650	5650	5650	1
547	20231220	114000	165638290	5640	5640	5640	5640	0
548	20231220	113900	165638290	5640	5640	5640	5640	25
549	20231220	113800	165497290	5640	5640	5640	5640	0
550	20231220	113700	165497290	5640	5640	5640	5640	115
551	20231220	113600	164848690	5640	5640	5640	5640	1
552	20231220	113500	164843050	5650	5650	5650	5650	0
553	20231220	113400	164843050	5650	5650	5650	5650	0
554	20231220	113300	164843050	5650	5650	5650	5650	0
555	20231220	113200	164843050	5650	5650	5650	5650	0
556	20231220	113100	164843050	5650	5650	5650	5650	0
557	20231220	113000	164843050	5650	5650	5650	5650	56
558	20231220	112900	164526650	5650	5650	5650	5650	0
559	20231220	112800	164526650	5650	5650	5650	5650	20
560	20231220	112700	164413650	5650	5650	5650	5650	10
561	20231220	112600	164357150	5650	5650	5650	5650	0
562	20231220	112500	164357150	5650	5650	5650	5650	7
563	20231220	112400	164317600	5650	5650	5650	5650	0
564	20231220	112300	164317600	5650	5650	5650	5650	100
565	20231220	112200	163752600	5660	5660	5660	5660	0
566	20231220	112100	163752600	5660	5660	5660	5660	20
567	20231220	112000	163639400	5660	5660	5660	5660	0
568	20231220	111900	163639400	5660	5660	5660	5660	0
569	20231220	111800	163639400	5660	5660	5660	5660	2
570	20231220	111700	163628080	5660	5660	5660	5660	163
571	20231220	111600	162705500	5660	5660	5660	5660	1
572	20231220	111500	162699840	5660	5660	5660	5660	0
573	20231220	111400	162699840	5660	5660	5660	5660	0
574	20231220	111300	162699840	5660	5660	5660	5660	0
575	20231220	111200	162699840	5660	5660	5660	5660	0
576	20231220	111100	162699840	5660	5660	5660	5660	5
577	20231220	111000	162671540	5660	5660	5660	5660	0
578	20231220	110900	162671540	5660	5660	5660	5660	0
579	20231220	110800	162671540	5660	5660	5660	5660	0
580	20231220	110700	162671540	5660	5660	5660	5660	0
581	20231220	110600	162671540	5660	5660	5660	5660	100
582	20231220	110500	162105540	5660	5660	5660	5660	0
583	20231220	110400	162105540	5660	5660	5660	5660	3
584	20231220	110300	162088560	5640	5640	5640	5640	0
585	20231220	110200	162088560	5640	5640	5640	5640	0
586	20231220	110100	162088560	5640	5640	5640	5640	0
587	20231220	110000	162088560	5640	5640	5640	5640	1053
588	20231220	105900	156149640	5640	5640	5640	5640	0
589	20231220	105800	156149640	5640	5640	5640	5640	0
590	20231220	105700	156149640	5640	5640	5640	5640	0
591	20231220	105600	156149640	5640	5640	5640	5640	0
592	20231220	105500	156149640	5640	5640	5640	5640	1
593	20231220	105400	156144000	5640	5640	5640	5640	32
594	20231220	105300	155963520	5650	5650	5650	5650	0
595	20231220	105200	155963520	5650	5650	5650	5650	1
596	20231220	105100	155957870	5650	5650	5650	5650	0
597	20231220	105000	155957870	5650	5650	5650	5650	101
598	20231220	104900	155387220	5650	5650	5650	5650	0
599	20231220	104800	155387220	5650	5650	5650	5650	5
600	20231220	104700	155358970	5660	5660	5660	5660	55
601	20231220	104600	155047670	5660	5660	5660	5660	0
602	20231220	104500	155047670	5660	5660	5660	5660	0
603	20231220	104400	155047670	5660	5660	5660	5660	0
604	20231220	104300	155047670	5660	5660	5660	5660	0
605	20231220	104200	155047670	5660	5660	5660	5660	0
606	20231220	104100	155047670	5660	5660	5660	5660	7
607	20231220	104000	155008050	5660	5650	5660	5650	94
608	20231220	103900	154476940	5640	5640	5640	5640	0
609	20231220	103800	154476940	5640	5640	5640	5640	0
610	20231220	103700	154476940	5640	5640	5640	5640	100
611	20231220	103600	153912940	5640	5640	5640	5640	2
612	20231220	103500	153901660	5650	5650	5650	5650	0
613	20231220	103400	153901660	5650	5650	5650	5650	0
614	20231220	103300	153901660	5650	5650	5650	5650	20
615	20231220	103200	153788660	5650	5660	5660	5650	467
616	20231220	103100	151149490	5660	5660	5660	5660	0
617	20231220	103000	151149490	5660	5660	5660	5660	0
618	20231220	102900	151149490	5660	5660	5660	5660	0
619	20231220	102800	151149490	5660	5660	5660	5660	4
620	20231220	102700	151126850	5660	5660	5660	5660	6
621	20231220	102600	151092890	5660	5660	5660	5660	6
622	20231220	102500	151058930	5660	5650	5660	5650	20
623	20231220	102400	150945920	5660	5660	5660	5660	1
624	20231220	102300	150940260	5650	5650	5650	5650	0
625	20231220	102200	150940260	5650	5650	5650	5650	0
626	20231220	102100	150940260	5650	5650	5650	5650	1
627	20231220	102000	150934610	5650	5650	5650	5650	0
628	20231220	101900	150934610	5650	5650	5650	5650	10
629	20231220	101800	150878110	5650	5650	5650	5650	0
630	20231220	101700	150878110	5650	5650	5650	5650	170
631	20231220	101600	149917610	5640	5640	5640	5640	137
632	20231220	101500	149144930	5630	5630	5630	5630	0
633	20231220	101400	149144930	5630	5630	5630	5630	77
634	20231220	101300	148711420	5630	5630	5630	5630	20
635	20231220	101200	148598820	5630	5630	5630	5630	10
636	20231220	101100	148542520	5630	5630	5630	5630	10
637	20231220	101000	148486220	5630	5630	5630	5630	95
638	20231220	100900	147951370	5630	5640	5640	5630	102
639	20231220	100800	147377090	5630	5640	5640	5630	1346
640	20231220	100700	139799100	5640	5640	5640	5640	33
641	20231220	100600	139612980	5640	5640	5640	5640	25
642	20231220	100500	139471980	5640	5640	5640	5640	18
643	20231220	100400	139370460	5640	5640	5640	5640	125
644	20231220	100300	138665460	5640	5640	5640	5640	0
645	20231220	100200	138665460	5640	5640	5640	5640	0
646	20231220	100100	138665460	5640	5640	5640	5640	0
647	20231220	100000	138665460	5640	5640	5640	5640	0
648	20231220	095900	138665460	5640	5640	5640	5640	995
649	20231220	095800	133053660	5640	5640	5640	5640	0
650	20231220	095700	133053660	5640	5650	5650	5640	351
651	20231220	095600	131071360	5660	5660	5660	5660	0
652	20231220	095500	131071360	5660	5660	5660	5660	100
653	20231220	095400	130505360	5650	5650	5650	5650	10
654	20231220	095300	130448860	5650	5650	5650	5650	0
655	20231220	095200	130448860	5650	5650	5650	5650	100
656	20231220	095100	129883860	5650	5650	5650	5650	0
657	20231220	095000	129883860	5650	5650	5650	5650	0
658	20231220	094900	129883860	5650	5650	5650	5650	75
659	20231220	094800	129460110	5650	5650	5650	5650	0
660	20231220	094700	129460110	5650	5650	5650	5650	0
661	20231220	094600	129460110	5650	5650	5650	5650	304
662	20231220	094500	127742510	5660	5660	5660	5660	200
663	20231220	094400	126610510	5660	5660	5660	5660	0
664	20231220	094300	126610510	5660	5660	5660	5660	0
665	20231220	094200	126610510	5660	5660	5660	5660	0
666	20231220	094100	126610510	5660	5660	5660	5660	0
667	20231220	094000	126610510	5660	5660	5660	5660	0
668	20231220	093900	126610510	5660	5660	5660	5660	1
669	20231220	093800	126604850	5660	5660	5660	5660	482
670	20231220	093700	123876730	5670	5670	5670	5670	504
671	20231220	093600	121019050	5670	5670	5670	5670	21
672	20231220	093500	120899980	5660	5660	5660	5660	0
673	20231220	093400	120899980	5660	5660	5660	5660	0
674	20231220	093300	120899980	5660	5660	5660	5660	0
675	20231220	093200	120899980	5660	5660	5660	5660	0
676	20231220	093100	120899980	5660	5660	5660	5660	0
677	20231220	093000	120899980	5660	5660	5660	5660	0
678	20231220	092900	120899980	5660	5660	5660	5660	550
679	20231220	092800	117786980	5660	5660	5660	5660	0
680	20231220	092700	117786980	5660	5660	5660	5660	1
681	20231220	092600	117781320	5670	5660	5670	5660	175
682	20231220	092500	116789110	5680	5680	5680	5680	0
683	20231220	092400	116789110	5680	5680	5680	5680	0
684	20231220	092300	116789110	5680	5630	5680	5630	366
685	20231220	092200	114715470	5630	5630	5630	5630	287
686	20231220	092100	113099660	5620	5640	5640	5620	535
687	20231220	092000	110087660	5650	5650	5650	5650	200
688	20231220	091900	108957660	5670	5670	5670	5670	1
689	20231220	091800	108951990	5660	5660	5660	5660	300
690	20231220	091700	107253990	5660	5650	5660	5650	80
691	20231220	091600	106801490	5650	5650	5650	5650	0
692	20231220	091500	106801490	5650	5670	5670	5650	11
693	20231220	091400	106739240	5680	5690	5690	5680	35
694	20231220	091300	106540190	5690	5640	5690	5640	5040
695	20231220	091200	78083700	5640	5640	5640	5640	0
696	20231220	091100	78083700	5640	5620	5640	5620	51
697	20231220	091000	77797060	5620	5660	5660	5620	5271
698	20231220	090900	48074230	5650	5660	5660	5650	15
699	20231220	090800	47989440	5660	5660	5660	5660	7
700	20231220	090700	47949820	5660	5680	5680	5640	5758
701	20231220	090600	15390730	5690	5690	5690	5690	206
702	20231220	090500	14218590	5700	5700	5700	5700	5
703	20231220	090400	14190090	5700	5710	5710	5700	238
704	20231220	090300	12832490	5710	5670	5710	5670	1340
705	20231220	090200	5193350	5670	5670	5670	5670	0
706	20231220	090100	5193350	5670	5680	5680	5670	461
707	20231220	090000	2575010	5690	5710	5710	5690	451