KissMeData/101170/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200300	301426780	5660	5660	5660	5660	1891
3	20231220	200200	301426780	5660	5660	5660	5660	0
4	20231220	200100	301426780	5660	5660	5660	5660	0
5	20231220	200000	301426780	5660	5660	5660	5660	0
6	20231220	195900	301426780	5660	5660	5660	5660	0
7	20231220	195800	301426780	5660	5660	5660	5660	0
8	20231220	195700	301426780	5660	5660	5660	5660	0
9	20231220	195600	301426780	5660	5660	5660	5660	0
10	20231220	195500	301426780	5660	5660	5660	5660	0
11	20231220	195400	301426780	5660	5660	5660	5660	0
12	20231220	195300	301426780	5660	5660	5660	5660	0
13	20231220	195200	301426780	5660	5660	5660	5660	0
14	20231220	195100	301426780	5660	5660	5660	5660	0
15	20231220	195000	301426780	5660	5660	5660	5660	0
16	20231220	194900	301426780	5660	5660	5660	5660	0
17	20231220	194800	301426780	5660	5660	5660	5660	0
18	20231220	194700	301426780	5660	5660	5660	5660	0
19	20231220	194600	301426780	5660	5660	5660	5660	0
20	20231220	194500	301426780	5660	5660	5660	5660	0
21	20231220	194400	301426780	5660	5660	5660	5660	0
22	20231220	194300	301426780	5660	5660	5660	5660	0
23	20231220	194200	301426780	5660	5660	5660	5660	0
24	20231220	194100	301426780	5660	5660	5660	5660	0
25	20231220	194000	301426780	5660	5660	5660	5660	0
26	20231220	193900	301426780	5660	5660	5660	5660	0
27	20231220	193800	301426780	5660	5660	5660	5660	0
28	20231220	193700	301426780	5660	5660	5660	5660	0
29	20231220	193600	301426780	5660	5660	5660	5660	0
30	20231220	193500	301426780	5660	5660	5660	5660	0
31	20231220	193400	301426780	5660	5660	5660	5660	0
32	20231220	193300	301426780	5660	5660	5660	5660	1891
33	20231220	193200	301426780	5660	5660	5660	5660	0
34	20231220	193100	301426780	5660	5660	5660	5660	0
35	20231220	193000	301426780	5660	5660	5660	5660	0
36	20231220	192900	301426780	5660	5660	5660	5660	0
37	20231220	192800	301426780	5660	5660	5660	5660	0
38	20231220	192700	301426780	5660	5660	5660	5660	0
39	20231220	192600	301426780	5660	5660	5660	5660	0
40	20231220	192500	301426780	5660	5660	5660	5660	0
41	20231220	192400	301426780	5660	5660	5660	5660	0
42	20231220	192300	301426780	5660	5660	5660	5660	0
43	20231220	192200	301426780	5660	5660	5660	5660	0
44	20231220	192100	301426780	5660	5660	5660	5660	0
45	20231220	192000	301426780	5660	5660	5660	5660	0
46	20231220	191900	301426780	5660	5660	5660	5660	0
47	20231220	191800	301426780	5660	5660	5660	5660	0
48	20231220	191700	301426780	5660	5660	5660	5660	0
49	20231220	191600	301426780	5660	5660	5660	5660	0
50	20231220	191500	301426780	5660	5660	5660	5660	0
51	20231220	191400	301426780	5660	5660	5660	5660	0
52	20231220	191300	301426780	5660	5660	5660	5660	0
53	20231220	191200	301426780	5660	5660	5660	5660	0
54	20231220	191100	301426780	5660	5660	5660	5660	0
55	20231220	191000	301426780	5660	5660	5660	5660	0
56	20231220	190900	301426780	5660	5660	5660	5660	0
57	20231220	190800	301426780	5660	5660	5660	5660	0
58	20231220	190700	301426780	5660	5660	5660	5660	0
59	20231220	190600	301426780	5660	5660	5660	5660	0
60	20231220	190500	301426780	5660	5660	5660	5660	0
61	20231220	190400	301426780	5660	5660	5660	5660	0
62	20231220	190300	301426780	5660	5660	5660	5660	1891
63	20231220	190200	301426780	5660	5660	5660	5660	0
64	20231220	190100	301426780	5660	5660	5660	5660	0
65	20231220	190000	301426780	5660	5660	5660	5660	0
66	20231220	185900	301426780	5660	5660	5660	5660	0
67	20231220	185800	301426780	5660	5660	5660	5660	0
68	20231220	185700	301426780	5660	5660	5660	5660	0
69	20231220	185600	301426780	5660	5660	5660	5660	0
70	20231220	185500	301426780	5660	5660	5660	5660	0
71	20231220	185400	301426780	5660	5660	5660	5660	0
72	20231220	185300	301426780	5660	5660	5660	5660	0
73	20231220	185200	301426780	5660	5660	5660	5660	0
74	20231220	185100	301426780	5660	5660	5660	5660	0
75	20231220	185000	301426780	5660	5660	5660	5660	0
76	20231220	184900	301426780	5660	5660	5660	5660	0
77	20231220	184800	301426780	5660	5660	5660	5660	0
78	20231220	184700	301426780	5660	5660	5660	5660	0
79	20231220	184600	301426780	5660	5660	5660	5660	0
80	20231220	184500	301426780	5660	5660	5660	5660	0
81	20231220	184400	301426780	5660	5660	5660	5660	0
82	20231220	184300	301426780	5660	5660	5660	5660	0
83	20231220	184200	301426780	5660	5660	5660	5660	0
84	20231220	184100	301426780	5660	5660	5660	5660	0
85	20231220	184000	301426780	5660	5660	5660	5660	0
86	20231220	183900	301426780	5660	5660	5660	5660	0
87	20231220	183800	301426780	5660	5660	5660	5660	0
88	20231220	183700	301426780	5660	5660	5660	5660	0
89	20231220	183600	301426780	5660	5660	5660	5660	0
90	20231220	183500	301426780	5660	5660	5660	5660	0
91	20231220	183400	301426780	5660	5660	5660	5660	0
92	20231220	183300	301426780	5660	5660	5660	5660	1891
93	20231220	183200	301426780	5660	5660	5660	5660	0
94	20231220	183100	301426780	5660	5660	5660	5660	0
95	20231220	183000	301426780	5660	5660	5660	5660	0
96	20231220	182900	301426780	5660	5660	5660	5660	0
97	20231220	182800	301426780	5660	5660	5660	5660	0
98	20231220	182700	301426780	5660	5660	5660	5660	0
99	20231220	182600	301426780	5660	5660	5660	5660	0
100	20231220	182500	301426780	5660	5660	5660	5660	0
101	20231220	182400	301426780	5660	5660	5660	5660	0
102	20231220	182300	301426780	5660	5660	5660	5660	0
103	20231220	182200	301426780	5660	5660	5660	5660	0
104	20231220	182100	301426780	5660	5660	5660	5660	0
105	20231220	182000	301426780	5660	5660	5660	5660	0
106	20231220	181900	301426780	5660	5660	5660	5660	0
107	20231220	181800	301426780	5660	5660	5660	5660	0
108	20231220	181700	301426780	5660	5660	5660	5660	0
109	20231220	181600	301426780	5660	5660	5660	5660	0
110	20231220	181500	301426780	5660	5660	5660	5660	0
111	20231220	181400	301426780	5660	5660	5660	5660	0
112	20231220	181300	301426780	5660	5660	5660	5660	0
113	20231220	181200	301426780	5660	5660	5660	5660	0
114	20231220	181100	301426780	5660	5660	5660	5660	0
115	20231220	181000	301426780	5660	5660	5660	5660	0
116	20231220	180900	301426780	5660	5660	5660	5660	0
117	20231220	180800	301426780	5660	5660	5660	5660	0
118	20231220	180700	301426780	5660	5660	5660	5660	0
119	20231220	180600	301426780	5660	5660	5660	5660	0
120	20231220	180500	301426780	5660	5660	5660	5660	0
121	20231220	180400	301426780	5660	5660	5660	5660	0
122	20231220	180300	301426780	5660	5660	5660	5660	1891
123	20231220	180200	301426780	5660	5660	5660	5660	0
124	20231220	180100	301426780	5660	5660	5660	5660	0
125	20231220	180000	301426780	5660	5660	5660	5660	0
126	20231220	175900	301426780	5660	5660	5660	5660	0
127	20231220	175800	301426780	5660	5660	5660	5660	0
128	20231220	175700	301426780	5660	5660	5660	5660	0
129	20231220	175600	301426780	5660	5660	5660	5660	0
130	20231220	175500	301426780	5660	5660	5660	5660	0
131	20231220	175400	301426780	5660	5660	5660	5660	0
132	20231220	175300	301426780	5660	5660	5660	5660	0
133	20231220	175200	301426780	5660	5660	5660	5660	0
134	20231220	175100	301426780	5660	5660	5660	5660	0
135	20231220	175000	301426780	5660	5660	5660	5660	0
136	20231220	174900	301426780	5660	5660	5660	5660	0
137	20231220	174800	301426780	5660	5660	5660	5660	0
138	20231220	174700	301426780	5660	5660	5660	5660	0
139	20231220	174600	301426780	5660	5660	5660	5660	0
140	20231220	174500	301426780	5660	5660	5660	5660	0
141	20231220	174400	301426780	5660	5660	5660	5660	0
142	20231220	174300	301426780	5660	5660	5660	5660	0
143	20231220	174200	301426780	5660	5660	5660	5660	0
144	20231220	174100	301426780	5660	5660	5660	5660	0
145	20231220	174000	301426780	5660	5660	5660	5660	0
146	20231220	173900	301426780	5660	5660	5660	5660	0
147	20231220	173800	301426780	5660	5660	5660	5660	0
148	20231220	173700	301426780	5660	5660	5660	5660	0
149	20231220	173600	301426780	5660	5660	5660	5660	0
150	20231220	173500	301426780	5660	5660	5660	5660	0
151	20231220	173400	301426780	5660	5660	5660	5660	0
152	20231220	173300	301426780	5660	5660	5660	5660	1891
153	20231220	173200	301426780	5660	5660	5660	5660	0
154	20231220	173100	301426780	5660	5660	5660	5660	0
155	20231220	173000	301426780	5660	5660	5660	5660	0
156	20231220	172900	301426780	5660	5660	5660	5660	0
157	20231220	172800	301426780	5660	5660	5660	5660	0
158	20231220	172700	301426780	5660	5660	5660	5660	0
159	20231220	172600	301426780	5660	5660	5660	5660	0
160	20231220	172500	301426780	5660	5660	5660	5660	0
161	20231220	172400	301426780	5660	5660	5660	5660	0
162	20231220	172300	301426780	5660	5660	5660	5660	0
163	20231220	172200	301426780	5660	5660	5660	5660	0
164	20231220	172100	301426780	5660	5660	5660	5660	0
165	20231220	172000	301426780	5660	5660	5660	5660	0
166	20231220	171900	301426780	5660	5660	5660	5660	0
167	20231220	171800	301426780	5660	5660	5660	5660	0
168	20231220	171700	301426780	5660	5660	5660	5660	0
169	20231220	171600	301426780	5660	5660	5660	5660	0
170	20231220	171500	301426780	5660	5660	5660	5660	0
171	20231220	171400	301426780	5660	5660	5660	5660	0
172	20231220	171300	301426780	5660	5660	5660	5660	0
173	20231220	171200	301426780	5660	5660	5660	5660	0
174	20231220	171100	301426780	5660	5660	5660	5660	0
175	20231220	171000	301426780	5660	5660	5660	5660	0
176	20231220	170900	301426780	5660	5660	5660	5660	0
177	20231220	170800	301426780	5660	5660	5660	5660	0
178	20231220	170700	301426780	5660	5660	5660	5660	0
179	20231220	170600	301426780	5660	5660	5660	5660	0
180	20231220	170500	301426780	5660	5660	5660	5660	0
181	20231220	170400	301426780	5660	5660	5660	5660	0
182	20231220	170300	301426780	5660	5660	5660	5660	1891
183	20231220	170200	301426780	5660	5660	5660	5660	0
184	20231220	170100	301426780	5660	5660	5660	5660	0
185	20231220	170000	301426780	5660	5660	5660	5660	0
186	20231220	165900	301426780	5660	5660	5660	5660	0
187	20231220	165800	301426780	5660	5660	5660	5660	0
188	20231220	165700	301426780	5660	5660	5660	5660	0
189	20231220	165600	301426780	5660	5660	5660	5660	0
190	20231220	165500	301426780	5660	5660	5660	5660	0
191	20231220	165400	301426780	5660	5660	5660	5660	0
192	20231220	165300	301426780	5660	5660	5660	5660	0
193	20231220	165200	301426780	5660	5660	5660	5660	0
194	20231220	165100	301426780	5660	5660	5660	5660	0
195	20231220	165000	301426780	5660	5660	5660	5660	0
196	20231220	164900	301426780	5660	5660	5660	5660	0
197	20231220	164800	301426780	5660	5660	5660	5660	0
198	20231220	164700	301426780	5660	5660	5660	5660	0
199	20231220	164600	301426780	5660	5660	5660	5660	0
200	20231220	164500	301426780	5660	5660	5660	5660	0
201	20231220	164400	301426780	5660	5660	5660	5660	0
202	20231220	164300	301426780	5660	5660	5660	5660	0
203	20231220	164200	301426780	5660	5660	5660	5660	0
204	20231220	164100	301426780	5660	5660	5660	5660	0
205	20231220	164000	301426780	5660	5660	5660	5660	0
206	20231220	163900	301426780	5660	5660	5660	5660	0
207	20231220	163800	301426780	5660	5660	5660	5660	0
208	20231220	163700	301426780	5660	5660	5660	5660	0
209	20231220	163600	301426780	5660	5660	5660	5660	0
210	20231220	163500	301426780	5660	5660	5660	5660	0
211	20231220	163400	301426780	5660	5660	5660	5660	0
212	20231220	163300	301426780	5660	5660	5660	5660	1891
213	20231220	163200	301426780	5660	5660	5660	5660	0
214	20231220	163100	301426780	5660	5660	5660	5660	0
215	20231220	163000	301426780	5660	5660	5660	5660	0
216	20231220	162900	301426780	5660	5660	5660	5660	0
217	20231220	162800	301426780	5660	5660	5660	5660	0
218	20231220	162700	301426780	5660	5660	5660	5660	0
219	20231220	162600	301426780	5660	5660	5660	5660	0
220	20231220	162500	301426780	5660	5660	5660	5660	0
221	20231220	162400	301426780	5660	5660	5660	5660	0
222	20231220	162300	301426780	5660	5660	5660	5660	0
223	20231220	162200	301426780	5660	5660	5660	5660	0
224	20231220	162100	301426780	5660	5660	5660	5660	0
225	20231220	162000	301426780	5660	5660	5660	5660	0
226	20231220	161900	301426780	5660	5660	5660	5660	0
227	20231220	161800	301426780	5660	5660	5660	5660	0
228	20231220	161700	301426780	5660	5660	5660	5660	0
229	20231220	161600	301426780	5660	5660	5660	5660	0
230	20231220	161500	301426780	5660	5660	5660	5660	0
231	20231220	161400	301426780	5660	5660	5660	5660	0
232	20231220	161300	301426780	5660	5660	5660	5660	0
233	20231220	161200	301426780	5660	5660	5660	5660	0
234	20231220	161100	301426780	5660	5660	5660	5660	0
235	20231220	161000	301426780	5660	5660	5660	5660	0
236	20231220	160900	301426780	5660	5660	5660	5660	0
237	20231220	160800	301426780	5660	5660	5660	5660	0
238	20231220	160700	301426780	5660	5660	5660	5660	0
239	20231220	160600	301426780	5660	5660	5660	5660	0
240	20231220	160500	301426780	5660	5660	5660	5660	0
241	20231220	160400	301426780	5660	5660	5660	5660	0
242	20231220	160300	301426780	5660	5660	5660	5660	1891
243	20231220	160200	301426780	5660	5660	5660	5660	0
244	20231220	160100	301426780	5660	5660	5660	5660	0
245	20231220	160000	301426780	5660	5660	5660	5660	0
246	20231220	155900	301426780	5660	5660	5660	5660	0
247	20231220	155800	301426780	5660	5660	5660	5660	0
248	20231220	155700	301426780	5660	5660	5660	5660	0
249	20231220	155600	301426780	5660	5660	5660	5660	0
250	20231220	155500	301426780	5660	5660	5660	5660	0
251	20231220	155400	301426780	5660	5660	5660	5660	0
252	20231220	155300	301426780	5660	5660	5660	5660	0
253	20231220	155200	301426780	5660	5660	5660	5660	0
254	20231220	155100	301426780	5660	5660	5660	5660	0
255	20231220	155000	301426780	5660	5660	5660	5660	0
256	20231220	154900	301426780	5660	5660	5660	5660	0
257	20231220	154800	301426780	5660	5660	5660	5660	0
258	20231220	154700	301426780	5660	5660	5660	5660	0
259	20231220	154600	301426780	5660	5660	5660	5660	0
260	20231220	154500	301426780	5660	5660	5660	5660	0
261	20231220	154400	301426780	5660	5660	5660	5660	0
262	20231220	154300	301426780	5660	5660	5660	5660	0
263	20231220	154200	301426780	5660	5660	5660	5660	0
264	20231220	154100	301426780	5660	5660	5660	5660	0
265	20231220	154000	301426780	5660	5660	5660	5660	0
266	20231220	153900	301426780	5660	5660	5660	5660	0
267	20231220	153800	301426780	5660	5660	5660	5660	0
268	20231220	153700	301426780	5660	5660	5660	5660	0
269	20231220	153600	301426780	5660	5660	5660	5660	0
270	20231220	153500	301426780	5660	5660	5660	5660	0
271	20231220	153400	301426780	5660	5660	5660	5660	0
272	20231220	153300	301426780	5660	5660	5660	5660	1891
273	20231220	153200	301426780	5660	5660	5660	5660	0
274	20231220	153100	301426780	5660	5660	5660	5660	0
275	20231220	153000	301426780	5660	5660	5660	5660	1891
276	20231220	152900	290723720	5660	5660	5660	5660	0
277	20231220	152800	290723720	5660	5660	5660	5660	0
278	20231220	152700	290723720	5660	5660	5660	5660	0
279	20231220	152600	290723720	5660	5660	5660	5660	0
280	20231220	152500	290723720	5660	5660	5660	5660	0
281	20231220	152400	290723720	5660	5660	5660	5660	0
282	20231220	152300	290723720	5660	5660	5660	5660	0
283	20231220	152200	290723720	5660	5660	5660	5660	0
284	20231220	152100	290723720	5660	5660	5660	5660	0
285	20231220	152000	290723720	5660	5660	5660	5660	0
286	20231220	151900	290723720	5660	5660	5660	5660	50
287	20231220	151800	290440720	5660	5660	5660	5660	0
288	20231220	151700	290440720	5660	5660	5660	5660	1
289	20231220	151600	290435060	5660	5660	5660	5660	0
290	20231220	151500	290435060	5660	5660	5660	5660	20
291	20231220	151400	290321860	5660	5660	5660	5660	0
292	20231220	151300	290321860	5660	5650	5660	5650	35
293	20231220	151200	290123880	5650	5650	5650	5650	1
294	20231220	151100	290118230	5650	5650	5650	5650	0
295	20231220	151000	290118230	5650	5650	5650	5650	0
296	20231220	150900	290118230	5650	5650	5650	5650	0
297	20231220	150800	290118230	5650	5650	5650	5650	884
298	20231220	150700	285123630	5670	5670	5670	5670	0
299	20231220	150600	285123630	5670	5670	5670	5670	1
300	20231220	150500	285117960	5670	5670	5670	5670	4
301	20231220	150400	285095280	5650	5650	5650	5650	1000
302	20231220	150300	279445280	5650	5650	5650	5650	0
303	20231220	150200	279445280	5650	5650	5650	5650	0
304	20231220	150100	279445280	5650	5650	5650	5650	0
305	20231220	150000	279445280	5650	5650	5650	5650	1998
306	20231220	145900	268156580	5650	5650	5650	5650	0
307	20231220	145800	268156580	5650	5650	5670	5650	114
308	20231220	145700	267511360	5660	5660	5660	5660	0
309	20231220	145600	267511360	5660	5660	5660	5660	0
310	20231220	145500	267511360	5660	5660	5660	5660	2
311	20231220	145400	267500040	5650	5650	5650	5650	0
312	20231220	145300	267500040	5650	5650	5650	5650	0
313	20231220	145200	267500040	5650	5650	5650	5650	0
314	20231220	145100	267500040	5650	5650	5650	5650	19
315	20231220	145000	267392690	5650	5650	5650	5650	0
316	20231220	144900	267392690	5650	5650	5650	5650	216
317	20231220	144800	266172290	5650	5650	5650	5650	4
318	20231220	144700	266149690	5660	5660	5660	5660	606
319	20231220	144600	262719730	5660	5660	5660	5660	400
320	20231220	144500	260455730	5650	5650	5650	5650	500
321	20231220	144400	257630730	5660	5660	5660	5660	0
322	20231220	144300	257630730	5660	5660	5660	5660	1358
323	20231220	144200	249944450	5660	5660	5660	5660	4
324	20231220	144100	249921810	5660	5660	5660	5660	132
325	20231220	144000	249174690	5660	5660	5660	5660	500
326	20231220	143900	246344690	5680	5680	5680	5680	0
327	20231220	143800	246344690	5680	5680	5680	5680	0
328	20231220	143700	246344690	5680	5680	5680	5680	1
329	20231220	143600	246339010	5680	5680	5680	5680	0
330	20231220	143500	246339010	5680	5680	5680	5680	1
331	20231220	143400	246333330	5660	5660	5660	5660	0
332	20231220	143300	246333330	5660	5660	5660	5660	0
333	20231220	143200	246333330	5660	5660	5660	5660	200
334	20231220	143100	245201330	5670	5670	5670	5670	0
335	20231220	143000	245201330	5670	5670	5670	5670	7
336	20231220	142900	245161640	5660	5670	5670	5660	1141
337	20231220	142800	238703570	5670	5670	5670	5670	12
338	20231220	142700	238635530	5670	5670	5670	5670	0
339	20231220	142600	238635530	5670	5670	5670	5670	0
340	20231220	142500	238635530	5670	5670	5670	5670	10
341	20231220	142400	238578830	5670	5670	5670	5670	0
342	20231220	142300	238578830	5670	5670	5670	5670	0
343	20231220	142200	238578830	5670	5670	5670	5670	0
344	20231220	142100	238578830	5670	5670	5670	5670	0
345	20231220	142000	238578830	5670	5670	5670	5670	200
346	20231220	141900	237444830	5680	5670	5680	5670	431
347	20231220	141800	235001050	5670	5670	5670	5670	0
348	20231220	141700	235001050	5670	5670	5670	5670	0
349	20231220	141600	235001050	5670	5670	5670	5670	0
350	20231220	141500	235001050	5670	5670	5670	5670	95
351	20231220	141400	234462400	5680	5680	5680	5680	0
352	20231220	141300	234462400	5680	5680	5680	5680	0
353	20231220	141200	234462400	5680	5680	5680	5680	0
354	20231220	141100	234462400	5680	5680	5680	5680	0
355	20231220	141000	234462400	5680	5680	5680	5680	0
356	20231220	140900	234462400	5680	5680	5680	5680	52
357	20231220	140800	234167040	5680	5680	5680	5680	0
358	20231220	140700	234167040	5680	5680	5680	5680	19
359	20231220	140600	234059120	5680	5680	5680	5680	0
360	20231220	140500	234059120	5680	5680	5680	5680	0
361	20231220	140400	234059120	5680	5680	5680	5680	40
362	20231220	140300	233831920	5680	5680	5680	5680	0
363	20231220	140200	233831920	5680	5680	5680	5680	0
364	20231220	140100	233831920	5680	5680	5680	5680	0
365	20231220	140000	233831920	5680	5670	5680	5670	21
366	20231220	135900	233712810	5670	5670	5670	5670	16
367	20231220	135800	233622090	5670	5670	5670	5670	8
368	20231220	135700	233576730	5670	5660	5670	5660	245
369	20231220	135600	232189940	5670	5670	5670	5670	64
370	20231220	135500	231827060	5670	5670	5670	5670	0
371	20231220	135400	231827060	5670	5670	5670	5670	0
372	20231220	135300	231827060	5670	5670	5670	5670	10
373	20231220	135200	231770360	5670	5670	5670	5670	10
374	20231220	135100	231713660	5670	5670	5670	5670	308
375	20231220	135000	229967300	5670	5670	5670	5670	0
376	20231220	134900	229967300	5670	5670	5670	5670	37
377	20231220	134800	229757510	5670	5670	5670	5670	0
378	20231220	134700	229757510	5670	5670	5670	5670	0
379	20231220	134600	229757510	5670	5670	5670	5670	0
380	20231220	134500	229757510	5670	5670	5670	5670	0
381	20231220	134400	229757510	5670	5670	5670	5670	500
382	20231220	134300	226922510	5670	5670	5670	5670	0
383	20231220	134200	226922510	5670	5670	5670	5670	0
384	20231220	134100	226922510	5670	5670	5670	5670	50
385	20231220	134000	226639010	5670	5670	5670	5670	30
386	20231220	133900	226468910	5670	5670	5670	5670	390
387	20231220	133800	224257610	5670	5670	5670	5670	0
388	20231220	133700	224257610	5670	5670	5670	5670	5
389	20231220	133600	224229260	5670	5670	5670	5670	0
390	20231220	133500	224229260	5670	5670	5670	5670	20
391	20231220	133400	224115860	5670	5670	5670	5670	0
392	20231220	133300	224115860	5670	5670	5670	5670	1
393	20231220	133200	224110190	5670	5670	5670	5670	400
394	20231220	133100	221842190	5670	5670	5670	5670	48
395	20231220	133000	221570030	5670	5670	5670	5670	0
396	20231220	132900	221570030	5670	5670	5670	5670	758
397	20231220	132800	217272170	5670	5670	5670	5670	3
398	20231220	132700	217255160	5680	5680	5680	5680	3
399	20231220	132600	217238120	5670	5670	5670	5670	400
400	20231220	132500	214970120	5670	5670	5670	5670	0
401	20231220	132400	214970120	5670	5680	5680	5670	748
402	20231220	132300	210727960	5680	5680	5680	5680	0
403	20231220	132200	210727960	5680	5680	5680	5680	0
404	20231220	132100	210727960	5680	5680	5680	5680	0
405	20231220	132000	210727960	5680	5680	5680	5680	0
406	20231220	131900	210727960	5680	5680	5680	5680	0
407	20231220	131800	210727960	5680	5680	5680	5680	20
408	20231220	131700	210614360	5660	5660	5660	5660	0
409	20231220	131600	210614360	5660	5660	5660	5660	0
410	20231220	131500	210614360	5660	5660	5660	5660	0
411	20231220	131400	210614360	5660	5660	5660	5660	0
412	20231220	131300	210614360	5660	5660	5660	5660	16
413	20231220	131200	210523800	5680	5670	5680	5670	734
414	20231220	131100	206357460	5660	5660	5660	5660	0
415	20231220	131000	206357460	5660	5660	5660	5660	0
416	20231220	130900	206357460	5660	5660	5660	5660	100
417	20231220	130800	205791460	5660	5660	5660	5660	0
418	20231220	130700	205791460	5660	5660	5660	5660	0
419	20231220	130600	205791460	5660	5660	5660	5660	0
420	20231220	130500	205791460	5660	5660	5660	5660	0
421	20231220	130400	205791460	5660	5660	5660	5660	520
422	20231220	130300	202848260	5660	5660	5660	5660	0
423	20231220	130200	202848260	5660	5670	5670	5660	3176
424	20231220	130100	184849880	5680	5680	5680	5680	0
425	20231220	130000	184849880	5680	5680	5680	5680	0
426	20231220	125900	184849880	5680	5670	5680	5670	178
427	20231220	125800	183839730	5680	5680	5680	5680	1
428	20231220	125700	183834050	5680	5680	5680	5680	0
429	20231220	125600	183834050	5680	5680	5680	5680	0
430	20231220	125500	183834050	5680	5680	5680	5680	0
431	20231220	125400	183834050	5680	5680	5680	5680	0
432	20231220	125300	183834050	5680	5680	5680	5680	0
433	20231220	125200	183834050	5680	5680	5680	5680	30
434	20231220	125100	183663650	5680	5680	5680	5680	30
435	20231220	125000	183493250	5680	5680	5680	5680	40
436	20231220	124900	183266050	5670	5670	5670	5670	0
437	20231220	124800	183266050	5670	5670	5670	5670	0
438	20231220	124700	183266050	5670	5670	5670	5670	0
439	20231220	124600	183266050	5670	5670	5670	5670	10
440	20231220	124500	183209350	5670	5670	5670	5670	0
441	20231220	124400	183209350	5670	5670	5670	5670	62
442	20231220	124300	182857810	5680	5680	5680	5680	21
443	20231220	124200	182738530	5680	5680	5680	5680	0
444	20231220	124100	182738530	5680	5680	5680	5680	0
445	20231220	124000	182738530	5680	5680	5680	5680	0
446	20231220	123900	182738530	5680	5680	5680	5680	130
447	20231220	123800	182000130	5690	5680	5690	5680	60
448	20231220	123700	181659030	5680	5680	5680	5680	0
449	20231220	123600	181659030	5680	5680	5680	5680	30
450	20231220	123500	181488630	5680	5680	5680	5680	0
451	20231220	123400	181488630	5680	5680	5680	5680	0
452	20231220	123300	181488630	5680	5680	5680	5680	32
453	20231220	123200	181306870	5700	5700	5700	5700	0
454	20231220	123100	181306870	5700	5700	5700	5700	0
455	20231220	123000	181306870	5700	5700	5700	5700	0
456	20231220	122900	181306870	5700	5700	5700	5700	0
457	20231220	122800	181306870	5700	5700	5700	5700	0
458	20231220	122700	181306870	5700	5700	5700	5700	0
459	20231220	122600	181306870	5700	5700	5700	5700	0
460	20231220	122500	181306870	5700	5700	5700	5700	0
461	20231220	122400	181306870	5700	5700	5700	5700	0
462	20231220	122300	181306870	5700	5700	5700	5700	0
463	20231220	122200	181306870	5700	5700	5700	5700	0
464	20231220	122100	181306870	5700	5700	5700	5700	0
465	20231220	122000	181306870	5700	5700	5700	5700	0
466	20231220	121900	181306870	5700	5700	5700	5700	0
467	20231220	121800	181306870	5700	5700	5700	5700	0
468	20231220	121700	181306870	5700	5700	5700	5700	0
469	20231220	121600	181306870	5700	5700	5700	5700	8
470	20231220	121500	181261270	5700	5700	5700	5700	4
471	20231220	121400	181238470	5670	5670	5670	5670	300
472	20231220	121300	179537470	5670	5670	5670	5670	0
473	20231220	121200	179537470	5670	5670	5670	5670	0
474	20231220	121100	179537470	5670	5670	5670	5670	0
475	20231220	121000	179537470	5670	5670	5670	5670	23
476	20231220	120900	179407060	5680	5680	5680	5680	1076
477	20231220	120800	173295380	5680	5680	5680	5680	0
478	20231220	120700	173295380	5680	5680	5680	5680	78
479	20231220	120600	172852340	5690	5690	5690	5690	2
480	20231220	120500	172840960	5700	5700	5700	5700	0
481	20231220	120400	172840960	5700	5700	5700	5700	5
482	20231220	120300	172812460	5700	5700	5700	5700	0
483	20231220	120200	172812460	5700	5700	5700	5700	0
484	20231220	120100	172812460	5700	5700	5700	5700	2
485	20231220	120000	172801060	5650	5650	5650	5650	0
486	20231220	115900	172801060	5650	5680	5680	5650	3406
487	20231220	115800	153494400	5680	5690	5690	5680	792
488	20231220	115700	148989380	5690	5690	5690	5690	0
489	20231220	115600	148989380	5690	5690	5690	5690	0
490	20231220	115500	148989380	5690	5700	5700	5690	232
491	20231220	115400	147667530	5710	5710	5710	5710	0
492	20231220	115300	147667530	5710	5710	5710	5710	0
493	20231220	115200	147667530	5710	5700	5710	5700	110
494	20231220	115100	147040430	5700	5700	5700	5700	0
495	20231220	115000	147040430	5700	5700	5700	5700	219
496	20231220	114900	145792130	5710	5710	5710	5710	20
497	20231220	114800	145677930	5700	5700	5700	5700	0
498	20231220	114700	145677930	5700	5700	5700	5700	150
499	20231220	114600	144822930	5700	5700	5700	5700	0
500	20231220	114500	144822930	5700	5700	5700	5700	533
501	20231220	114400	141784830	5700	5700	5700	5700	125
502	20231220	114300	141072330	5720	5720	5720	5720	0
503	20231220	114200	141072330	5720	5720	5720	5720	0
504	20231220	114100	141072330	5720	5720	5720	5720	10
505	20231220	114000	141015130	5720	5720	5720	5720	2
506	20231220	113900	141003690	5730	5730	5730	5730	2
507	20231220	113800	140992230	5700	5700	5700	5700	0
508	20231220	113700	140992230	5700	5700	5700	5700	0
509	20231220	113600	140992230	5700	5700	5700	5700	95
510	20231220	113500	140450730	5700	5700	5700	5700	0
511	20231220	113400	140450730	5700	5700	5700	5700	101
512	20231220	113300	139875030	5730	5730	5730	5730	0
513	20231220	113200	139875030	5730	5730	5730	5730	0
514	20231220	113100	139875030	5730	5730	5730	5730	0
515	20231220	113000	139875030	5730	5730	5730	5730	1
516	20231220	112900	139869300	5730	5730	5730	5730	0
517	20231220	112800	139869300	5730	5730	5730	5730	0
518	20231220	112700	139869300	5730	5730	5730	5730	7
519	20231220	112600	139829190	5730	5730	5730	5730	0
520	20231220	112500	139829190	5730	5730	5730	5730	0
521	20231220	112400	139829190	5730	5730	5730	5730	0
522	20231220	112300	139829190	5730	5720	5730	5720	4
523	20231220	112200	139806280	5730	5730	5730	5730	0
524	20231220	112100	139806280	5730	5730	5730	5730	2
525	20231220	112000	139794820	5730	5730	5730	5730	11
526	20231220	111900	139731790	5730	5730	5730	5730	620
527	20231220	111800	136179190	5730	5730	5730	5730	10
528	20231220	111700	136121890	5730	5700	5730	5700	728
529	20231220	111600	131963550	5700	5700	5700	5700	71
530	20231220	111500	131558850	5700	5700	5700	5700	89
531	20231220	111400	131051550	5700	5700	5700	5700	162
532	20231220	111300	130128150	5700	5700	5700	5700	0
533	20231220	111200	130128150	5700	5700	5700	5700	1500
534	20231220	111100	121578150	5700	5690	5700	5690	250
535	20231220	111000	120154320	5680	5680	5680	5680	43
536	20231220	110900	119910080	5680	5680	5680	5680	0
537	20231220	110800	119910080	5680	5680	5680	5680	6
538	20231220	110700	119876000	5670	5670	5670	5670	20
539	20231220	110600	119762600	5680	5680	5680	5680	0
540	20231220	110500	119762600	5680	5680	5680	5680	25
541	20231220	110400	119620600	5690	5690	5690	5690	5
542	20231220	110300	119592150	5690	5690	5690	5690	0
543	20231220	110200	119592150	5690	5690	5690	5690	11
544	20231220	110100	119529560	5690	5690	5690	5690	0
545	20231220	110000	119529560	5690	5690	5690	5690	0
546	20231220	105900	119529560	5690	5690	5690	5690	10
547	20231220	105800	119472660	5680	5680	5680	5680	140
548	20231220	105700	118677460	5660	5660	5660	5660	0
549	20231220	105600	118677460	5660	5660	5660	5660	0
550	20231220	105500	118677460	5660	5660	5660	5660	1
551	20231220	105400	118671800	5680	5680	5680	5680	0
552	20231220	105300	118671800	5680	5680	5680	5680	100
553	20231220	105200	118103800	5680	5680	5680	5680	0
554	20231220	105100	118103800	5680	5680	5680	5680	4
555	20231220	105000	118081080	5680	5680	5680	5680	0
556	20231220	104900	118081080	5680	5670	5680	5670	42
557	20231220	104800	117842880	5670	5670	5670	5670	3
558	20231220	104700	117825870	5670	5670	5670	5670	44
559	20231220	104600	117576390	5670	5670	5670	5670	48
560	20231220	104500	117304230	5660	5670	5670	5660	121
561	20231220	104400	116618170	5670	5670	5670	5670	0
562	20231220	104300	116618170	5670	5670	5670	5670	0
563	20231220	104200	116618170	5670	5670	5670	5670	80
564	20231220	104100	116164570	5670	5670	5670	5670	27
565	20231220	104000	116011480	5650	5650	5650	5650	0
566	20231220	103900	116011480	5650	5650	5650	5650	100
567	20231220	103800	115446480	5660	5660	5660	5660	11
568	20231220	103700	115384220	5670	5670	5670	5670	0
569	20231220	103600	115384220	5670	5670	5670	5670	293
570	20231220	103500	113722910	5700	5700	5700	5700	0
571	20231220	103400	113722910	5700	5700	5700	5700	1
572	20231220	103300	113717210	5670	5670	5670	5670	105
573	20231220	103200	113121860	5670	5680	5700	5670	1030
574	20231220	103100	107281100	5680	5680	5680	5680	0
575	20231220	103000	107281100	5680	5680	5680	5680	100
576	20231220	102900	106713100	5680	5680	5680	5680	0
577	20231220	102800	106713100	5680	5680	5680	5680	0
578	20231220	102700	106713100	5680	5680	5680	5680	50
579	20231220	102600	106429100	5700	5700	5700	5700	0
580	20231220	102500	106429100	5700	5700	5700	5700	0
581	20231220	102400	106429100	5700	5700	5700	5700	0
582	20231220	102300	106429100	5700	5700	5700	5700	0
583	20231220	102200	106429100	5700	5700	5700	5700	0
584	20231220	102100	106429100	5700	5700	5700	5700	40
585	20231220	102000	106201100	5700	5700	5700	5700	11
586	20231220	101900	106138400	5700	5700	5700	5700	0
587	20231220	101800	106138400	5700	5700	5700	5700	1
588	20231220	101700	106132700	5680	5680	5680	5680	5
589	20231220	101600	106104300	5680	5700	5700	5680	653
590	20231220	101500	102383600	5700	5700	5700	5700	252
591	20231220	101400	100947200	5680	5680	5680	5680	0
592	20231220	101300	100947200	5680	5680	5680	5680	0
593	20231220	101200	100947200	5680	5680	5680	5680	100
594	20231220	101100	100379200	5670	5670	5670	5670	0
595	20231220	101000	100379200	5670	5670	5670	5670	0
596	20231220	100900	100379200	5670	5670	5670	5670	0
597	20231220	100800	100379200	5670	5670	5670	5670	1
598	20231220	100700	100373530	5670	5680	5680	5670	500
599	20231220	100600	97537520	5670	5670	5670	5670	0
600	20231220	100500	97537520	5670	5670	5670	5670	0
601	20231220	100400	97537520	5670	5670	5670	5670	0
602	20231220	100300	97537520	5670	5670	5670	5670	0
603	20231220	100200	97537520	5670	5690	5690	5670	381
604	20231220	100100	95371770	5700	5700	5700	5700	0
605	20231220	100000	95371770	5700	5700	5700	5700	39
606	20231220	095900	95149470	5700	5700	5700	5700	320
607	20231220	095800	93325470	5700	5710	5710	5700	668
608	20231220	095700	89517850	5700	5700	5700	5700	852
609	20231220	095600	84661450	5700	5690	5700	5690	2333
610	20231220	095500	71364350	5680	5680	5700	5680	1598
611	20231220	095400	62278790	5680	5670	5680	5670	982
612	20231220	095300	56705290	5670	5640	5670	5640	2711
613	20231220	095200	41361530	5640	5640	5640	5640	117
614	20231220	095100	40701650	5630	5630	5630	5630	0
615	20231220	095000	40701650	5630	5630	5630	5630	0
616	20231220	094900	40701650	5630	5630	5630	5630	0
617	20231220	094800	40701650	5630	5630	5630	5630	0
618	20231220	094700	40701650	5630	5630	5630	5630	2
619	20231220	094600	40690390	5640	5640	5640	5640	0
620	20231220	094500	40690390	5640	5640	5640	5640	0
621	20231220	094400	40690390	5640	5640	5640	5640	0
622	20231220	094300	40690390	5640	5640	5640	5640	330
623	20231220	094200	38829190	5640	5640	5640	5640	200
624	20231220	094100	37701190	5640	5640	5640	5640	0
625	20231220	094000	37701190	5640	5640	5640	5640	179
626	20231220	093900	36691630	5640	5640	5640	5640	22
627	20231220	093800	36567550	5640	5640	5640	5640	0
628	20231220	093700	36567550	5640	5640	5640	5640	16
629	20231220	093600	36477310	5640	5640	5640	5640	30
630	20231220	093500	36308110	5640	5640	5640	5640	1
631	20231220	093400	36302470	5640	5640	5640	5640	0
632	20231220	093300	36302470	5640	5640	5640	5640	1
633	20231220	093200	36296830	5640	5640	5640	5640	0
634	20231220	093100	36296830	5640	5640	5640	5640	0
635	20231220	093000	36296830	5640	5640	5640	5640	20
636	20231220	092900	36184030	5640	5640	5640	5640	4
637	20231220	092800	36161470	5640	5640	5640	5640	12
638	20231220	092700	36093790	5600	5600	5600	5600	0
639	20231220	092600	36093790	5600	5600	5600	5600	0
640	20231220	092500	36093790	5600	5610	5610	5600	1009
641	20231220	092400	30437340	5610	5620	5620	5610	361
642	20231220	092300	28410040	5620	5620	5620	5620	0
643	20231220	092200	28410040	5620	5620	5650	5620	1181
644	20231220	092100	21771590	5650	5640	5650	5620	402
645	20231220	092000	19510330	5640	5640	5640	5640	2
646	20231220	091900	19499050	5650	5650	5650	5650	1011
647	20231220	091800	13786900	5650	5650	5650	5650	110
648	20231220	091700	13165400	5640	5640	5640	5640	350
649	20231220	091600	11191400	5630	5630	5630	5630	88
650	20231220	091500	10695960	5620	5620	5620	5620	100
651	20231220	091400	10133960	5630	5630	5630	5630	0
652	20231220	091300	10133960	5630	5630	5630	5630	264
653	20231220	091200	8647640	5630	5630	5630	5630	3
654	20231220	091100	8630750	5640	5640	5640	5640	1
655	20231220	091000	8625110	5620	5620	5620	5620	0
656	20231220	090900	8625110	5620	5620	5620	5620	0
657	20231220	090800	8625110	5620	5620	5620	5620	78
658	20231220	090700	8186750	5620	5620	5620	5620	300
659	20231220	090600	6500750	5610	5610	5610	5610	0
660	20231220	090500	6500750	5610	5610	5610	5610	0
661	20231220	090400	6500750	5610	5620	5620	5610	467
662	20231220	090300	3880530	5640	5640	5640	5640	50
663	20231220	090200	3598530	5640	5620	5640	5620	113
664	20231220	090100	2963430	5620	5620	5620	5620	135
665	20231220	090000	2204730	5610	5610	5610	5610	393