KissMeData/142210/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201800	435010745	4155	4155	4155	4155	3542
3	20231220	201700	435010745	4155	4155	4155	4155	0
4	20231220	201600	435010745	4155	4155	4155	4155	0
5	20231220	201500	435010745	4155	4155	4155	4155	0
6	20231220	201400	435010745	4155	4155	4155	4155	0
7	20231220	201300	435010745	4155	4155	4155	4155	0
8	20231220	201200	435010745	4155	4155	4155	4155	0
9	20231220	201100	435010745	4155	4155	4155	4155	0
10	20231220	201000	435010745	4155	4155	4155	4155	0
11	20231220	200900	435010745	4155	4155	4155	4155	0
12	20231220	200800	435010745	4155	4155	4155	4155	0
13	20231220	200700	435010745	4155	4155	4155	4155	0
14	20231220	200600	435010745	4155	4155	4155	4155	0
15	20231220	200500	435010745	4155	4155	4155	4155	0
16	20231220	200400	435010745	4155	4155	4155	4155	0
17	20231220	200300	435010745	4155	4155	4155	4155	0
18	20231220	200200	435010745	4155	4155	4155	4155	0
19	20231220	200100	435010745	4155	4155	4155	4155	0
20	20231220	200000	435010745	4155	4155	4155	4155	0
21	20231220	195900	435010745	4155	4155	4155	4155	0
22	20231220	195800	435010745	4155	4155	4155	4155	0
23	20231220	195700	435010745	4155	4155	4155	4155	0
24	20231220	195600	435010745	4155	4155	4155	4155	0
25	20231220	195500	435010745	4155	4155	4155	4155	0
26	20231220	195400	435010745	4155	4155	4155	4155	0
27	20231220	195300	435010745	4155	4155	4155	4155	0
28	20231220	195200	435010745	4155	4155	4155	4155	0
29	20231220	195100	435010745	4155	4155	4155	4155	0
30	20231220	195000	435010745	4155	4155	4155	4155	0
31	20231220	194900	435010745	4155	4155	4155	4155	0
32	20231220	194800	435010745	4155	4155	4155	4155	3542
33	20231220	194700	435010745	4155	4155	4155	4155	0
34	20231220	194600	435010745	4155	4155	4155	4155	0
35	20231220	194500	435010745	4155	4155	4155	4155	0
36	20231220	194400	435010745	4155	4155	4155	4155	0
37	20231220	194300	435010745	4155	4155	4155	4155	0
38	20231220	194200	435010745	4155	4155	4155	4155	0
39	20231220	194100	435010745	4155	4155	4155	4155	0
40	20231220	194000	435010745	4155	4155	4155	4155	0
41	20231220	193900	435010745	4155	4155	4155	4155	0
42	20231220	193800	435010745	4155	4155	4155	4155	0
43	20231220	193700	435010745	4155	4155	4155	4155	0
44	20231220	193600	435010745	4155	4155	4155	4155	0
45	20231220	193500	435010745	4155	4155	4155	4155	0
46	20231220	193400	435010745	4155	4155	4155	4155	0
47	20231220	193300	435010745	4155	4155	4155	4155	0
48	20231220	193200	435010745	4155	4155	4155	4155	0
49	20231220	193100	435010745	4155	4155	4155	4155	0
50	20231220	193000	435010745	4155	4155	4155	4155	0
51	20231220	192900	435010745	4155	4155	4155	4155	0
52	20231220	192800	435010745	4155	4155	4155	4155	0
53	20231220	192700	435010745	4155	4155	4155	4155	0
54	20231220	192600	435010745	4155	4155	4155	4155	0
55	20231220	192500	435010745	4155	4155	4155	4155	0
56	20231220	192400	435010745	4155	4155	4155	4155	0
57	20231220	192300	435010745	4155	4155	4155	4155	0
58	20231220	192200	435010745	4155	4155	4155	4155	0
59	20231220	192100	435010745	4155	4155	4155	4155	0
60	20231220	192000	435010745	4155	4155	4155	4155	0
61	20231220	191900	435010745	4155	4155	4155	4155	0
62	20231220	191800	435010745	4155	4155	4155	4155	3542
63	20231220	191700	435010745	4155	4155	4155	4155	0
64	20231220	191600	435010745	4155	4155	4155	4155	0
65	20231220	191500	435010745	4155	4155	4155	4155	0
66	20231220	191400	435010745	4155	4155	4155	4155	0
67	20231220	191300	435010745	4155	4155	4155	4155	0
68	20231220	191200	435010745	4155	4155	4155	4155	0
69	20231220	191100	435010745	4155	4155	4155	4155	0
70	20231220	191000	435010745	4155	4155	4155	4155	0
71	20231220	190900	435010745	4155	4155	4155	4155	0
72	20231220	190800	435010745	4155	4155	4155	4155	0
73	20231220	190700	435010745	4155	4155	4155	4155	0
74	20231220	190600	435010745	4155	4155	4155	4155	0
75	20231220	190500	435010745	4155	4155	4155	4155	0
76	20231220	190400	435010745	4155	4155	4155	4155	0
77	20231220	190300	435010745	4155	4155	4155	4155	0
78	20231220	190200	435010745	4155	4155	4155	4155	0
79	20231220	190100	435010745	4155	4155	4155	4155	0
80	20231220	190000	435010745	4155	4155	4155	4155	0
81	20231220	185900	435010745	4155	4155	4155	4155	0
82	20231220	185800	435010745	4155	4155	4155	4155	0
83	20231220	185700	435010745	4155	4155	4155	4155	0
84	20231220	185600	435010745	4155	4155	4155	4155	0
85	20231220	185500	435010745	4155	4155	4155	4155	0
86	20231220	185400	435010745	4155	4155	4155	4155	0
87	20231220	185300	435010745	4155	4155	4155	4155	0
88	20231220	185200	435010745	4155	4155	4155	4155	0
89	20231220	185100	435010745	4155	4155	4155	4155	0
90	20231220	185000	435010745	4155	4155	4155	4155	0
91	20231220	184900	435010745	4155	4155	4155	4155	0
92	20231220	184800	435010745	4155	4155	4155	4155	3542
93	20231220	184700	435010745	4155	4155	4155	4155	0
94	20231220	184600	435010745	4155	4155	4155	4155	0
95	20231220	184500	435010745	4155	4155	4155	4155	0
96	20231220	184400	435010745	4155	4155	4155	4155	0
97	20231220	184300	435010745	4155	4155	4155	4155	0
98	20231220	184200	435010745	4155	4155	4155	4155	0
99	20231220	184100	435010745	4155	4155	4155	4155	0
100	20231220	184000	435010745	4155	4155	4155	4155	0
101	20231220	183900	435010745	4155	4155	4155	4155	0
102	20231220	183800	435010745	4155	4155	4155	4155	0
103	20231220	183700	435010745	4155	4155	4155	4155	0
104	20231220	183600	435010745	4155	4155	4155	4155	0
105	20231220	183500	435010745	4155	4155	4155	4155	0
106	20231220	183400	435010745	4155	4155	4155	4155	0
107	20231220	183300	435010745	4155	4155	4155	4155	0
108	20231220	183200	435010745	4155	4155	4155	4155	0
109	20231220	183100	435010745	4155	4155	4155	4155	0
110	20231220	183000	435010745	4155	4155	4155	4155	0
111	20231220	182900	435010745	4155	4155	4155	4155	0
112	20231220	182800	435010745	4155	4155	4155	4155	0
113	20231220	182700	435010745	4155	4155	4155	4155	0
114	20231220	182600	435010745	4155	4155	4155	4155	0
115	20231220	182500	435010745	4155	4155	4155	4155	0
116	20231220	182400	435010745	4155	4155	4155	4155	0
117	20231220	182300	435010745	4155	4155	4155	4155	0
118	20231220	182200	435010745	4155	4155	4155	4155	0
119	20231220	182100	435010745	4155	4155	4155	4155	0
120	20231220	182000	435010745	4155	4155	4155	4155	0
121	20231220	181900	435010745	4155	4155	4155	4155	0
122	20231220	181800	435010745	4155	4155	4155	4155	3542
123	20231220	181700	435010745	4155	4155	4155	4155	0
124	20231220	181600	435010745	4155	4155	4155	4155	0
125	20231220	181500	435010745	4155	4155	4155	4155	0
126	20231220	181400	435010745	4155	4155	4155	4155	0
127	20231220	181300	435010745	4155	4155	4155	4155	0
128	20231220	181200	435010745	4155	4155	4155	4155	0
129	20231220	181100	435010745	4155	4155	4155	4155	0
130	20231220	181000	435010745	4155	4155	4155	4155	0
131	20231220	180900	435010745	4155	4155	4155	4155	0
132	20231220	180800	435010745	4155	4155	4155	4155	0
133	20231220	180700	435010745	4155	4155	4155	4155	0
134	20231220	180600	435010745	4155	4155	4155	4155	0
135	20231220	180500	435010745	4155	4155	4155	4155	0
136	20231220	180400	435010745	4155	4155	4155	4155	0
137	20231220	180300	435010745	4155	4155	4155	4155	0
138	20231220	180200	435010745	4155	4155	4155	4155	0
139	20231220	180100	435010745	4155	4155	4155	4155	0
140	20231220	180000	435010745	4155	4155	4155	4155	0
141	20231220	175900	435010745	4155	4155	4155	4155	0
142	20231220	175800	435010745	4155	4155	4155	4155	0
143	20231220	175700	435010745	4155	4155	4155	4155	0
144	20231220	175600	435010745	4155	4155	4155	4155	0
145	20231220	175500	435010745	4155	4155	4155	4155	0
146	20231220	175400	435010745	4155	4155	4155	4155	0
147	20231220	175300	435010745	4155	4155	4155	4155	0
148	20231220	175200	435010745	4155	4155	4155	4155	0
149	20231220	175100	435010745	4155	4155	4155	4155	0
150	20231220	175000	435010745	4155	4155	4155	4155	0
151	20231220	174900	435010745	4155	4155	4155	4155	0
152	20231220	174800	435010745	4155	4155	4155	4155	3542
153	20231220	174700	435010745	4155	4155	4155	4155	0
154	20231220	174600	435010745	4155	4155	4155	4155	0
155	20231220	174500	435010745	4155	4155	4155	4155	0
156	20231220	174400	435010745	4155	4155	4155	4155	0
157	20231220	174300	435010745	4155	4155	4155	4155	0
158	20231220	174200	435010745	4155	4155	4155	4155	0
159	20231220	174100	435010745	4155	4155	4155	4155	0
160	20231220	174000	435010745	4155	4155	4155	4155	0
161	20231220	173900	435010745	4155	4155	4155	4155	0
162	20231220	173800	435010745	4155	4155	4155	4155	0
163	20231220	173700	435010745	4155	4155	4155	4155	0
164	20231220	173600	435010745	4155	4155	4155	4155	0
165	20231220	173500	435010745	4155	4155	4155	4155	0
166	20231220	173400	435010745	4155	4155	4155	4155	0
167	20231220	173300	435010745	4155	4155	4155	4155	0
168	20231220	173200	435010745	4155	4155	4155	4155	0
169	20231220	173100	435010745	4155	4155	4155	4155	0
170	20231220	173000	435010745	4155	4155	4155	4155	0
171	20231220	172900	435010745	4155	4155	4155	4155	0
172	20231220	172800	435010745	4155	4155	4155	4155	0
173	20231220	172700	435010745	4155	4155	4155	4155	0
174	20231220	172600	435010745	4155	4155	4155	4155	0
175	20231220	172500	435010745	4155	4155	4155	4155	0
176	20231220	172400	435010745	4155	4155	4155	4155	0
177	20231220	172300	435010745	4155	4155	4155	4155	0
178	20231220	172200	435010745	4155	4155	4155	4155	0
179	20231220	172100	435010745	4155	4155	4155	4155	0
180	20231220	172000	435010745	4155	4155	4155	4155	0
181	20231220	171900	435010745	4155	4155	4155	4155	0
182	20231220	171800	435010745	4155	4155	4155	4155	3542
183	20231220	171700	435010745	4155	4155	4155	4155	0
184	20231220	171600	435010745	4155	4155	4155	4155	0
185	20231220	171500	435010745	4155	4155	4155	4155	0
186	20231220	171400	435010745	4155	4155	4155	4155	0
187	20231220	171300	435010745	4155	4155	4155	4155	0
188	20231220	171200	435010745	4155	4155	4155	4155	0
189	20231220	171100	435010745	4155	4155	4155	4155	0
190	20231220	171000	435010745	4155	4155	4155	4155	0
191	20231220	170900	435010745	4155	4155	4155	4155	0
192	20231220	170800	435010745	4155	4155	4155	4155	0
193	20231220	170700	435010745	4155	4155	4155	4155	0
194	20231220	170600	435010745	4155	4155	4155	4155	0
195	20231220	170500	435010745	4155	4155	4155	4155	0
196	20231220	170400	435010745	4155	4155	4155	4155	0
197	20231220	170300	435010745	4155	4155	4155	4155	0
198	20231220	170200	435010745	4155	4155	4155	4155	0
199	20231220	170100	435010745	4155	4155	4155	4155	0
200	20231220	170000	435010745	4155	4155	4155	4155	0
201	20231220	165900	435010745	4155	4155	4155	4155	0
202	20231220	165800	435010745	4155	4155	4155	4155	0
203	20231220	165700	435010745	4155	4155	4155	4155	0
204	20231220	165600	435010745	4155	4155	4155	4155	0
205	20231220	165500	435010745	4155	4155	4155	4155	0
206	20231220	165400	435010745	4155	4155	4155	4155	0
207	20231220	165300	435010745	4155	4155	4155	4155	0
208	20231220	165200	435010745	4155	4155	4155	4155	0
209	20231220	165100	435010745	4155	4155	4155	4155	0
210	20231220	165000	435010745	4155	4155	4155	4155	0
211	20231220	164900	435010745	4155	4155	4155	4155	0
212	20231220	164800	435010745	4155	4155	4155	4155	3542
213	20231220	164700	435010745	4155	4155	4155	4155	0
214	20231220	164600	435010745	4155	4155	4155	4155	0
215	20231220	164500	435010745	4155	4155	4155	4155	0
216	20231220	164400	435010745	4155	4155	4155	4155	0
217	20231220	164300	435010745	4155	4155	4155	4155	0
218	20231220	164200	435010745	4155	4155	4155	4155	0
219	20231220	164100	435010745	4155	4155	4155	4155	0
220	20231220	164000	435010745	4155	4155	4155	4155	0
221	20231220	163900	435010745	4155	4155	4155	4155	0
222	20231220	163800	435010745	4155	4155	4155	4155	0
223	20231220	163700	435010745	4155	4155	4155	4155	0
224	20231220	163600	435010745	4155	4155	4155	4155	0
225	20231220	163500	435010745	4155	4155	4155	4155	0
226	20231220	163400	435010745	4155	4155	4155	4155	0
227	20231220	163300	435010745	4155	4155	4155	4155	0
228	20231220	163200	435010745	4155	4155	4155	4155	0
229	20231220	163100	435010745	4155	4155	4155	4155	0
230	20231220	163000	435010745	4155	4155	4155	4155	0
231	20231220	162900	435010745	4155	4155	4155	4155	0
232	20231220	162800	435010745	4155	4155	4155	4155	0
233	20231220	162700	435010745	4155	4155	4155	4155	0
234	20231220	162600	435010745	4155	4155	4155	4155	0
235	20231220	162500	435010745	4155	4155	4155	4155	0
236	20231220	162400	435010745	4155	4155	4155	4155	0
237	20231220	162300	435010745	4155	4155	4155	4155	0
238	20231220	162200	435010745	4155	4155	4155	4155	0
239	20231220	162100	435010745	4155	4155	4155	4155	0
240	20231220	162000	435010745	4155	4155	4155	4155	0
241	20231220	161900	435010745	4155	4155	4155	4155	0
242	20231220	161800	435010745	4155	4155	4155	4155	3542
243	20231220	161700	435010745	4155	4155	4155	4155	0
244	20231220	161600	435010745	4155	4155	4155	4155	0
245	20231220	161500	435010745	4155	4155	4155	4155	0
246	20231220	161400	435010745	4155	4155	4155	4155	0
247	20231220	161300	435010745	4155	4155	4155	4155	0
248	20231220	161200	435010745	4155	4155	4155	4155	0
249	20231220	161100	435010745	4155	4155	4155	4155	0
250	20231220	161000	435010745	4155	4155	4155	4155	0
251	20231220	160900	435010745	4155	4155	4155	4155	0
252	20231220	160800	435010745	4155	4155	4155	4155	0
253	20231220	160700	435010745	4155	4155	4155	4155	0
254	20231220	160600	435010745	4155	4155	4155	4155	0
255	20231220	160500	435010745	4155	4155	4155	4155	0
256	20231220	160400	435010745	4155	4155	4155	4155	0
257	20231220	160300	435010745	4155	4155	4155	4155	0
258	20231220	160200	435010745	4155	4155	4155	4155	0
259	20231220	160100	435010745	4155	4155	4155	4155	0
260	20231220	160000	435010745	4155	4155	4155	4155	0
261	20231220	155900	435010745	4155	4155	4155	4155	0
262	20231220	155800	435010745	4155	4155	4155	4155	0
263	20231220	155700	435010745	4155	4155	4155	4155	0
264	20231220	155600	435010745	4155	4155	4155	4155	0
265	20231220	155500	435010745	4155	4155	4155	4155	0
266	20231220	155400	435010745	4155	4155	4155	4155	0
267	20231220	155300	435010745	4155	4155	4155	4155	0
268	20231220	155200	435010745	4155	4155	4155	4155	0
269	20231220	155100	435010745	4155	4155	4155	4155	0
270	20231220	155000	435010745	4155	4155	4155	4155	0
271	20231220	154900	435010745	4155	4155	4155	4155	0
272	20231220	154800	435010745	4155	4155	4155	4155	3542
273	20231220	154700	435010745	4155	4155	4155	4155	0
274	20231220	154600	435010745	4155	4155	4155	4155	0
275	20231220	154500	435010745	4155	4155	4155	4155	0
276	20231220	154400	435010745	4155	4155	4155	4155	0
277	20231220	154300	435010745	4155	4155	4155	4155	0
278	20231220	154200	435010745	4155	4155	4155	4155	0
279	20231220	154100	435010745	4155	4155	4155	4155	0
280	20231220	154000	435010745	4155	4155	4155	4155	0
281	20231220	153900	435010745	4155	4155	4155	4155	0
282	20231220	153800	435010745	4155	4155	4155	4155	0
283	20231220	153700	435010745	4155	4155	4155	4155	0
284	20231220	153600	435010745	4155	4155	4155	4155	0
285	20231220	153500	435010745	4155	4155	4155	4155	0
286	20231220	153400	435010745	4155	4155	4155	4155	0
287	20231220	153300	435010745	4155	4155	4155	4155	0
288	20231220	153200	435010745	4155	4155	4155	4155	0
289	20231220	153100	435010745	4155	4155	4155	4155	0
290	20231220	153000	435010745	4155	4155	4155	4155	3542
291	20231220	152900	420293735	4155	4155	4155	4155	0
292	20231220	152800	420293735	4155	4155	4155	4155	0
293	20231220	152700	420293735	4155	4155	4155	4155	0
294	20231220	152600	420293735	4155	4155	4155	4155	0
295	20231220	152500	420293735	4155	4155	4155	4155	0
296	20231220	152400	420293735	4155	4155	4155	4155	0
297	20231220	152300	420293735	4155	4155	4155	4155	0
298	20231220	152200	420293735	4155	4155	4155	4155	0
299	20231220	152100	420293735	4155	4155	4155	4155	0
300	20231220	152000	420293735	4155	4155	4155	4155	0
301	20231220	151900	420293735	4155	4175	4175	4155	322
302	20231220	151800	418955740	4170	4170	4170	4170	586
303	20231220	151700	416512120	4170	4165	4170	4165	10
304	20231220	151600	416470460	4155	4155	4155	4155	182
305	20231220	151500	415714250	4155	4155	4155	4155	5
306	20231220	151400	415693475	4155	4155	4155	4155	16
307	20231220	151300	415626995	4165	4165	4165	4165	3
308	20231220	151200	415614500	4155	4155	4155	4155	489
309	20231220	151100	413582705	4165	4165	4165	4165	0
310	20231220	151000	413582705	4165	4160	4165	4160	324
311	20231220	150900	412234855	4155	4160	4160	4155	767
312	20231220	150800	409047535	4165	4165	4165	4165	30
313	20231220	150700	408922585	4165	4160	4165	4160	22
314	20231220	150600	408831055	4165	4165	4165	4165	0
315	20231220	150500	408831055	4165	4165	4165	4165	800
316	20231220	150400	405499055	4165	4165	4165	4165	0
317	20231220	150300	405499055	4165	4165	4165	4165	1
318	20231220	150200	405494890	4165	4165	4165	4165	0
319	20231220	150100	405494890	4165	4165	4165	4165	1
320	20231220	150000	405490725	4165	4165	4165	4165	0
321	20231220	145900	405490725	4165	4165	4165	4165	510
322	20231220	145800	403366575	4155	4155	4155	4155	1
323	20231220	145700	403362420	4165	4165	4165	4165	27
324	20231220	145600	403249965	4160	4160	4160	4160	117
325	20231220	145500	402763245	4160	4155	4160	4155	4
326	20231220	145400	402746615	4160	4160	4160	4160	1
327	20231220	145300	402742455	4165	4165	4165	4165	0
328	20231220	145200	402742455	4165	4165	4165	4165	0
329	20231220	145100	402742455	4165	4165	4165	4165	38
330	20231220	145000	402584185	4165	4165	4165	4165	0
331	20231220	144900	402584185	4165	4160	4165	4155	29
332	20231220	144800	402463665	4165	4165	4165	4165	0
333	20231220	144700	402463665	4165	4165	4165	4165	0
334	20231220	144600	402463665	4165	4165	4165	4165	0
335	20231220	144500	402463665	4165	4165	4165	4165	0
336	20231220	144400	402463665	4165	4165	4165	4165	0
337	20231220	144300	402463665	4165	4165	4165	4165	0
338	20231220	144200	402463665	4165	4165	4165	4165	50
339	20231220	144100	402255415	4165	4165	4165	4165	14
340	20231220	144000	402197105	4150	4150	4150	4150	100
341	20231220	143900	401782105	4150	4150	4150	4150	150
342	20231220	143800	401159605	4170	4170	4170	4150	8
343	20231220	143700	401126265	4170	4170	4170	4170	0
344	20231220	143600	401126265	4170	4170	4170	4170	52
345	20231220	143500	400909425	4175	4175	4175	4175	0
346	20231220	143400	400909425	4175	4175	4175	4175	0
347	20231220	143300	400909425	4175	4175	4175	4175	0
348	20231220	143200	400909425	4175	4175	4175	4175	0
349	20231220	143100	400909425	4175	4175	4175	4175	0
350	20231220	143000	400909425	4175	4175	4175	4175	0
351	20231220	142900	400909425	4175	4175	4175	4175	0
352	20231220	142800	400909425	4175	4175	4175	4175	0
353	20231220	142700	400909425	4175	4175	4175	4175	1
354	20231220	142600	400905250	4150	4150	4150	4150	1
355	20231220	142500	400901100	4150	4150	4150	4150	0
356	20231220	142400	400901100	4150	4150	4150	4150	727
357	20231220	142300	397884050	4175	4175	4175	4175	0
358	20231220	142200	397884050	4175	4150	4175	4150	57
359	20231220	142100	397647450	4165	4165	4165	4165	2000
360	20231220	142000	389317450	4165	4165	4165	4165	0
361	20231220	141900	389317450	4165	4165	4165	4165	510
362	20231220	141800	387193300	4175	4175	4175	4175	0
363	20231220	141700	387193300	4175	4175	4175	4175	0
364	20231220	141600	387193300	4175	4175	4175	4175	0
365	20231220	141500	387193300	4175	4175	4175	4175	0
366	20231220	141400	387193300	4175	4175	4175	4175	0
367	20231220	141300	387193300	4175	4175	4175	4175	60
368	20231220	141200	386942800	4150	4160	4160	4150	1902
369	20231220	141100	379042140	4175	4175	4175	4175	0
370	20231220	141000	379042140	4175	4175	4175	4175	900
371	20231220	140900	375284640	4175	4175	4175	4175	33
372	20231220	140800	375146865	4175	4170	4175	4170	210
373	20231220	140700	374270950	4170	4170	4170	4170	60
374	20231220	140600	374020750	4165	4160	4165	4160	3473
375	20231220	140500	359557335	4160	4160	4160	4160	65
376	20231220	140400	359286935	4160	4160	4160	4160	10
377	20231220	140300	359245335	4160	4160	4160	4160	100
378	20231220	140200	358829335	4165	4165	4165	4165	0
379	20231220	140100	358829335	4165	4160	4165	4160	70
380	20231220	140000	358537870	4160	4160	4160	4160	320
381	20231220	135900	357206670	4160	4160	4160	4160	0
382	20231220	135800	357206670	4160	4160	4160	4160	300
383	20231220	135700	355958670	4160	4160	4160	4160	270
384	20231220	135600	354835470	4160	4160	4160	4160	2
385	20231220	135500	354827150	4155	4155	4155	4155	0
386	20231220	135400	354827150	4155	4155	4155	4155	221
387	20231220	135300	353908895	4140	4150	4150	4140	44
388	20231220	135200	353726580	4155	4155	4155	4155	0
389	20231220	135100	353726580	4155	4155	4155	4155	0
390	20231220	135000	353726580	4155	4155	4155	4155	347
391	20231220	134900	352284795	4155	4155	4155	4155	110
392	20231220	134800	351827745	4145	4145	4145	4145	0
393	20231220	134700	351827745	4145	4145	4145	4145	447
394	20231220	134600	349974930	4155	4155	4155	4155	0
395	20231220	134500	349974930	4155	4155	4155	4155	0
396	20231220	134400	349974930	4155	4155	4155	4155	2055
397	20231220	134300	341436405	4155	4155	4155	4155	0
398	20231220	134200	341436405	4155	4155	4155	4155	0
399	20231220	134100	341436405	4155	4155	4155	4155	0
400	20231220	134000	341436405	4155	4155	4155	4155	0
401	20231220	133900	341436405	4155	4145	4155	4145	300
402	20231220	133800	340191905	4150	4150	4150	4150	0
403	20231220	133700	340191905	4150	4150	4150	4150	100
404	20231220	133600	339776905	4145	4145	4145	4145	0
405	20231220	133500	339776905	4145	4145	4145	4145	30
406	20231220	133400	339652555	4155	4155	4155	4155	400
407	20231220	133300	337990555	4155	4155	4155	4155	0
408	20231220	133200	337990555	4155	4150	4155	4150	500
409	20231220	133100	335914055	4155	4155	4155	4155	0
410	20231220	133000	335914055	4155	4155	4155	4155	0
411	20231220	132900	335914055	4155	4155	4155	4155	0
412	20231220	132800	335914055	4155	4155	4155	4155	0
413	20231220	132700	335914055	4155	4155	4155	4155	447
414	20231220	132600	334056770	4150	4150	4150	4150	500
415	20231220	132500	331981770	4150	4150	4150	4150	0
416	20231220	132400	331981770	4150	4150	4150	4150	50
417	20231220	132300	331774270	4145	4145	4145	4145	0
418	20231220	132200	331774270	4145	4145	4145	4145	1674
419	20231220	132100	324835540	4150	4150	4150	4150	2404
420	20231220	132000	314858940	4155	4155	4155	4155	0
421	20231220	131900	314858940	4155	4155	4155	4155	31
422	20231220	131800	314730135	4160	4160	4160	4160	240
423	20231220	131700	313731735	4160	4155	4160	4155	169
424	20231220	131600	313028795	4160	4155	4160	4155	6
425	20231220	131500	313003860	4150	4150	4150	4150	1
426	20231220	131400	312999710	4150	4150	4150	4150	30
427	20231220	131300	312875210	4155	4155	4155	4155	0
428	20231220	131200	312875210	4155	4155	4155	4155	0
429	20231220	131100	312875210	4155	4155	4155	4155	0
430	20231220	131000	312875210	4155	4155	4155	4155	10
431	20231220	130900	312833660	4150	4150	4150	4150	0
432	20231220	130800	312833660	4150	4150	4150	4150	0
433	20231220	130700	312833660	4150	4150	4150	4150	0
434	20231220	130600	312833660	4150	4150	4150	4150	0
435	20231220	130500	312833660	4150	4160	4160	4150	541
436	20231220	130400	310586110	4160	4160	4160	4160	1
437	20231220	130300	310581950	4150	4150	4150	4150	0
438	20231220	130200	310581950	4150	4150	4150	4150	0
439	20231220	130100	310581950	4150	4150	4150	4150	0
440	20231220	130000	310581950	4150	4150	4150	4150	0
441	20231220	125900	310581950	4150	4150	4150	4150	121
442	20231220	125800	310079800	4150	4155	4155	4150	121
443	20231220	125700	309577350	4150	4150	4150	4150	0
444	20231220	125600	309577350	4150	4150	4150	4150	1000
445	20231220	125500	305427350	4150	4155	4155	4150	121
446	20231220	125400	304925150	4155	4155	4155	4155	0
447	20231220	125300	304925150	4155	4155	4155	4155	0
448	20231220	125200	304925150	4155	4155	4155	4155	240
449	20231220	125100	303927950	4155	4155	4155	4150	28
450	20231220	125000	303811615	4155	4155	4155	4155	4554
451	20231220	124900	284889745	4155	4155	4155	4155	0
452	20231220	124800	284889745	4155	4155	4155	4155	421
453	20231220	124700	283140490	4155	4155	4155	4155	169
454	20231220	124600	282438295	4155	4155	4155	4155	11
455	20231220	124500	282392590	4160	4155	4160	4155	40
456	20231220	124400	282226340	4160	4160	4160	4160	0
457	20231220	124300	282226340	4160	4155	4160	4155	130
458	20231220	124200	281685690	4155	4150	4155	4150	100
459	20231220	124100	281270685	4150	4155	4155	4150	751
460	20231220	124000	278150430	4165	4165	4165	4165	0
461	20231220	123900	278150430	4165	4165	4165	4165	42
462	20231220	123800	277975500	4155	4155	4155	4155	509
463	20231220	123700	275860605	4155	4155	4155	4155	43
464	20231220	123600	275681940	4160	4160	4160	4160	0
465	20231220	123500	275681940	4160	4160	4160	4160	0
466	20231220	123400	275681940	4160	4160	4160	4160	5
467	20231220	123300	275661140	4160	4160	4160	4160	2274
468	20231220	123200	266201300	4165	4165	4165	4165	265
469	20231220	123100	265097575	4165	4165	4165	4165	722
470	20231220	123000	262090445	4165	4165	4165	4165	0
471	20231220	122900	262090445	4165	4165	4165	4165	0
472	20231220	122800	262090445	4165	4165	4175	4165	220
473	20231220	122700	261174135	4165	4165	4165	4165	100
474	20231220	122600	260757635	4175	4175	4175	4175	1
475	20231220	122500	260753460	4175	4170	4175	4170	1400
476	20231220	122400	254909500	4170	4170	4170	4170	10
477	20231220	122300	254867800	4170	4170	4170	4170	0
478	20231220	122200	254867800	4170	4170	4170	4170	0
479	20231220	122100	254867800	4170	4170	4170	4170	0
480	20231220	122000	254867800	4170	4170	4170	4170	0
481	20231220	121900	254867800	4170	4170	4170	4170	0
482	20231220	121800	254867800	4170	4165	4170	4165	205
483	20231220	121700	254013475	4160	4160	4160	4160	0
484	20231220	121600	254013475	4160	4165	4175	4160	305
485	20231220	121500	252743085	4165	4165	4165	4165	0
486	20231220	121400	252743085	4165	4165	4165	4165	97
487	20231220	121300	252339080	4165	4165	4165	4165	1000
488	20231220	121200	248174080	4165	4165	4165	4165	0
489	20231220	121100	248174080	4165	4165	4165	4165	0
490	20231220	121000	248174080	4165	4180	4180	4165	29
491	20231220	120900	248053010	4165	4175	4180	4165	541
492	20231220	120800	245799255	4165	4170	4170	4165	1400
493	20231220	120700	239966485	4180	4180	4180	4180	44
494	20231220	120600	239782565	4170	4170	4170	4170	52
495	20231220	120500	239565725	4180	4175	4180	4175	69
496	20231220	120400	239277350	4175	4175	4175	4175	241
497	20231220	120300	238271175	4175	4170	4175	4170	26
498	20231220	120200	238162705	4170	4170	4170	4170	158
499	20231220	120100	237503845	4175	4175	4175	4175	0
500	20231220	120000	237503845	4175	4175	4175	4175	0
501	20231220	115900	237503845	4175	4175	4180	4175	97
502	20231220	115800	237098590	4175	4175	4175	4175	0
503	20231220	115700	237098590	4175	4175	4175	4175	694
504	20231220	115600	234201140	4175	4175	4175	4175	137
505	20231220	115500	233629165	4190	4190	4190	4190	50
506	20231220	115400	233419665	4190	4190	4190	4190	0
507	20231220	115300	233419665	4190	4190	4190	4190	0
508	20231220	115200	233419665	4190	4190	4190	4190	2
509	20231220	115100	233411285	4190	4190	4190	4190	35
510	20231220	115000	233264635	4190	4190	4190	4190	300
511	20231220	114900	232007635	4190	4190	4190	4190	70
512	20231220	114800	231714335	4190	4190	4190	4190	14
513	20231220	114700	231655675	4175	4175	4175	4175	48
514	20231220	114600	231455275	4180	4180	4180	4180	41
515	20231220	114500	231283895	4180	4180	4180	4180	19
516	20231220	114400	231204475	4190	4190	4190	4190	66
517	20231220	114300	230927935	4175	4175	4175	4175	0
518	20231220	114200	230927935	4175	4180	4185	4175	820
519	20231220	114100	227502845	4175	4175	4175	4175	1
520	20231220	114000	227498670	4190	4190	4190	4190	0
521	20231220	113900	227498670	4190	4190	4190	4190	0
522	20231220	113800	227498670	4190	4190	4190	4180	120
523	20231220	113700	226995980	4180	4185	4185	4180	86
524	20231220	113600	226636095	4190	4190	4190	4190	4
525	20231220	113500	226619335	4190	4190	4190	4190	25
526	20231220	113400	226514585	4190	4185	4190	4185	208
527	20231220	113300	225643940	4185	4185	4190	4185	2557
528	20231220	113200	214942505	4185	4185	4185	4185	149
529	20231220	113100	214318940	4185	4185	4185	4185	502
530	20231220	113000	212218070	4180	4180	4180	4180	240
531	20231220	112900	211214870	4185	4185	4185	4185	0
532	20231220	112800	211214870	4185	4185	4185	4185	0
533	20231220	112700	211214870	4185	4185	4185	4185	48
534	20231220	112600	211013990	4175	4175	4175	4175	0
535	20231220	112500	211013990	4175	4175	4175	4175	113
536	20231220	112400	210542215	4185	4185	4185	4185	8
537	20231220	112300	210508735	4185	4180	4185	4180	521
538	20231220	112200	208330850	4185	4175	4185	4175	2225
539	20231220	112100	199032115	4175	4165	4175	4165	368
540	20231220	112000	197498865	4175	4175	4175	4175	1
541	20231220	111900	197494690	4165	4165	4165	4165	0
542	20231220	111800	197494690	4165	4165	4165	4165	1850
543	20231220	111700	189789440	4180	4180	4180	4180	70
544	20231220	111600	189496840	4180	4180	4180	4180	0
545	20231220	111500	189496840	4180	4180	4180	4180	0
546	20231220	111400	189496840	4180	4165	4180	4165	270
547	20231220	111300	188370565	4180	4180	4180	4180	2000
548	20231220	111200	180010565	4180	4180	4180	4180	30
549	20231220	111100	179885165	4180	4180	4180	4180	0
550	20231220	111000	179885165	4180	4180	4180	4180	1200
551	20231220	110900	174869165	4180	4180	4180	4180	0
552	20231220	110800	174869165	4180	4180	4180	4180	0
553	20231220	110700	174869165	4180	4180	4180	4180	200
554	20231220	110600	174033165	4180	4175	4180	4175	211
555	20231220	110500	173152165	4165	4165	4165	4165	0
556	20231220	110400	173152165	4165	4165	4165	4165	0
557	20231220	110300	173152165	4165	4165	4165	4165	568
558	20231220	110200	170786445	4180	4155	4180	4155	91
559	20231220	110100	170408315	4155	4155	4155	4155	152
560	20231220	110000	169776755	4180	4180	4180	4180	120
561	20231220	105900	169275155	4160	4160	4160	4160	130
562	20231220	105800	168734355	4180	4180	4180	4180	0
563	20231220	105700	168734355	4180	4180	4180	4180	0
564	20231220	105600	168734355	4180	4180	4180	4180	0
565	20231220	105500	168734355	4180	4180	4180	4180	0
566	20231220	105400	168734355	4180	4180	4180	4180	1
567	20231220	105300	168730175	4160	4160	4160	4160	30
568	20231220	105200	168605375	4180	4180	4180	4180	25
569	20231220	105100	168500875	4160	4160	4160	4160	0
570	20231220	105000	168500875	4160	4160	4160	4160	0
571	20231220	104900	168500875	4160	4160	4160	4160	0
572	20231220	104800	168500875	4160	4165	4165	4160	24
573	20231220	104700	168401030	4160	4160	4160	4160	0
574	20231220	104600	168401030	4160	4160	4160	4160	109
575	20231220	104500	167947590	4185	4185	4185	4185	0
576	20231220	104400	167947590	4185	4185	4185	4185	0
577	20231220	104300	167947590	4185	4185	4185	4185	0
578	20231220	104200	167947590	4185	4185	4185	4185	0
579	20231220	104100	167947590	4185	4185	4185	4185	0
580	20231220	104000	167947590	4185	4185	4185	4185	0
581	20231220	103900	167947590	4185	4185	4185	4185	0
582	20231220	103800	167947590	4185	4180	4185	4180	159
583	20231220	103700	167282845	4180	4165	4185	4165	330
584	20231220	103600	165907105	4165	4165	4165	4165	0
585	20231220	103500	165907105	4165	4165	4165	4165	24
586	20231220	103400	165807145	4165	4165	4165	4165	0
587	20231220	103300	165807145	4165	4165	4170	4160	139
588	20231220	103200	165228205	4185	4185	4185	4185	0
589	20231220	103100	165228205	4185	4185	4185	4185	77
590	20231220	103000	164905960	4155	4155	4155	4155	0
591	20231220	102900	164905960	4155	4175	4185	4155	58
592	20231220	102800	164664060	4190	4160	4190	4160	257
593	20231220	102700	163592250	4165	4165	4165	4165	150
594	20231220	102600	162967500	4190	4175	4190	4165	50
595	20231220	102500	162758480	4190	4190	4190	4190	0
596	20231220	102400	162758480	4190	4190	4190	4190	1
597	20231220	102300	162754290	4195	4190	4195	4185	3216
598	20231220	102200	149279800	4195	4155	4195	4155	10000
599	20231220	102100	107491025	4155	4155	4155	4155	0
600	20231220	102000	107491025	4155	4155	4155	4155	0
601	20231220	101900	107491025	4155	4150	4155	4150	147
602	20231220	101800	106880850	4140	4140	4140	4140	3
603	20231220	101700	106868430	4155	4155	4155	4155	0
604	20231220	101600	106868430	4155	4155	4155	4155	0
605	20231220	101500	106868430	4155	4155	4155	4155	0
606	20231220	101400	106868430	4155	4155	4155	4155	0
607	20231220	101300	106868430	4155	4155	4155	4155	0
608	20231220	101200	106868430	4155	4155	4155	4140	1903
609	20231220	101100	98988855	4150	4150	4150	4150	442
610	20231220	101000	97154555	4150	4150	4150	4150	0
611	20231220	100900	97154555	4150	4150	4150	4150	0
612	20231220	100800	97154555	4150	4135	4150	4135	45
613	20231220	100700	96968105	4150	4150	4150	4150	0
614	20231220	100600	96968105	4150	4150	4150	4150	0
615	20231220	100500	96968105	4150	4150	4150	4150	0
616	20231220	100400	96968105	4150	4150	4150	4150	0
617	20231220	100300	96968105	4150	4150	4150	4150	108
618	20231220	100200	96519905	4150	4150	4150	4150	0
619	20231220	100100	96519905	4150	4150	4150	4150	0
620	20231220	100000	96519905	4150	4150	4150	4150	0
621	20231220	095900	96519905	4150	4150	4150	4150	0
622	20231220	095800	96519905	4150	4150	4150	4150	0
623	20231220	095700	96519905	4150	4150	4150	4150	0
624	20231220	095600	96519905	4150	4150	4150	4150	0
625	20231220	095500	96519905	4150	4150	4150	4150	0
626	20231220	095400	96519905	4150	4150	4150	4150	0
627	20231220	095300	96519905	4150	4150	4150	4150	0
628	20231220	095200	96519905	4150	4150	4150	4150	150
629	20231220	095100	95897405	4150	4150	4150	4150	300
630	20231220	095000	94652405	4150	4150	4150	4150	400
631	20231220	094900	92992405	4155	4140	4155	4130	6048
632	20231220	094800	67994365	4160	4160	4160	4160	0
633	20231220	094700	67994365	4160	4160	4160	4160	1
634	20231220	094600	67990205	4140	4140	4140	4140	11
635	20231220	094500	67944665	4160	4160	4160	4160	0
636	20231220	094400	67944665	4160	4160	4160	4160	0
637	20231220	094300	67944665	4160	4160	4160	4160	0
638	20231220	094200	67944665	4160	4160	4160	4160	0
639	20231220	094100	67944665	4160	4160	4160	4160	0
640	20231220	094000	67944665	4160	4160	4160	4160	1
641	20231220	093900	67940505	4160	4145	4160	4140	2080
642	20231220	093800	59323705	4165	4145	4165	4145	494
643	20231220	093700	57273730	4160	4150	4160	4150	2001
644	20231220	093600	48969570	4170	4170	4170	4170	0
645	20231220	093500	48969570	4170	4170	4170	4170	0
646	20231220	093400	48969570	4170	4170	4170	4170	0
647	20231220	093300	48969570	4170	4175	4175	4170	557
648	20231220	093200	46646805	4145	4170	4175	4145	855
649	20231220	093100	43088680	4175	4170	4175	4170	517
650	20231220	093000	40932705	4175	4160	4175	4160	41
651	20231220	092900	40762010	4175	4135	4175	4135	588
652	20231220	092800	38313345	4135	4165	4165	4135	16
653	20231220	092700	38246735	4135	4135	4165	4135	1010
654	20231220	092600	34066045	4135	4135	4135	4135	200
655	20231220	092500	33239045	4150	4165	4165	4150	28
656	20231220	092400	33122725	4170	4130	4170	4130	1623
657	20231220	092300	26403850	4130	4130	4130	4130	0
658	20231220	092200	26403850	4130	4130	4130	4130	0
659	20231220	092100	26403850	4130	4130	4130	4130	0
660	20231220	092000	26403850	4130	4125	4130	4125	25
661	20231220	091900	26300650	4130	4130	4130	4130	1
662	20231220	091800	26296520	4125	4120	4130	4120	247
663	20231220	091700	25278580	4125	4125	4130	4125	1253
664	20231220	091600	20105030	4130	4130	4130	4130	10
665	20231220	091500	20063730	4135	4135	4135	4135	0
666	20231220	091400	20063730	4135	4135	4135	4135	1
667	20231220	091300	20059595	4130	4135	4135	4130	279
668	20231220	091200	18906315	4135	4135	4135	4135	0
669	20231220	091100	18906315	4135	4135	4135	4135	0
670	20231220	091000	18906315	4135	4135	4135	4135	530
671	20231220	090900	16714765	4135	4135	4135	4135	0
672	20231220	090800	16714765	4135	4130	4135	4130	100
673	20231220	090700	16301670	4120	4125	4125	4120	1548
674	20231220	090600	9923895	4130	4130	4130	4130	70
675	20231220	090500	9634795	4130	4130	4130	4130	500
676	20231220	090400	7569795	4130	4130	4130	4130	54
677	20231220	090300	7346775	4130	4130	4130	4130	0
678	20231220	090200	7346775	4130	4140	4140	4130	1053
679	20231220	090100	2997875	4135	4135	4135	4135	221
680	20231220	090000	2084040	4135	4135	4135	4135	504