KissMeData/036560/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191700	1079699120	12950	12950	12950	12950	814
3	20231220	191600	1079699120	12950	12950	12950	12950	0
4	20231220	191500	1079699120	12950	12950	12950	12950	0
5	20231220	191400	1079699120	12950	12950	12950	12950	0
6	20231220	191300	1079699120	12950	12950	12950	12950	0
7	20231220	191200	1079699120	12950	12950	12950	12950	0
8	20231220	191100	1079699120	12950	12950	12950	12950	0
9	20231220	191000	1079699120	12950	12950	12950	12950	0
10	20231220	190900	1079699120	12950	12950	12950	12950	0
11	20231220	190800	1079699120	12950	12950	12950	12950	0
12	20231220	190700	1079699120	12950	12950	12950	12950	0
13	20231220	190600	1079699120	12950	12950	12950	12950	0
14	20231220	190500	1079699120	12950	12950	12950	12950	0
15	20231220	190400	1079699120	12950	12950	12950	12950	0
16	20231220	190300	1079699120	12950	12950	12950	12950	0
17	20231220	190200	1079699120	12950	12950	12950	12950	0
18	20231220	190100	1079699120	12950	12950	12950	12950	0
19	20231220	190000	1079699120	12950	12950	12950	12950	0
20	20231220	185900	1079699120	12950	12950	12950	12950	0
21	20231220	185800	1079699120	12950	12950	12950	12950	0
22	20231220	185700	1079699120	12950	12950	12950	12950	0
23	20231220	185600	1079699120	12950	12950	12950	12950	0
24	20231220	185500	1079699120	12950	12950	12950	12950	0
25	20231220	185400	1079699120	12950	12950	12950	12950	0
26	20231220	185300	1079699120	12950	12950	12950	12950	0
27	20231220	185200	1079699120	12950	12950	12950	12950	0
28	20231220	185100	1079699120	12950	12950	12950	12950	0
29	20231220	185000	1079699120	12950	12950	12950	12950	0
30	20231220	184900	1079699120	12950	12950	12950	12950	0
31	20231220	184800	1079699120	12950	12950	12950	12950	0
32	20231220	184700	1079699120	12950	12950	12950	12950	814
33	20231220	184600	1079699120	12950	12950	12950	12950	0
34	20231220	184500	1079699120	12950	12950	12950	12950	0
35	20231220	184400	1079699120	12950	12950	12950	12950	0
36	20231220	184300	1079699120	12950	12950	12950	12950	0
37	20231220	184200	1079699120	12950	12950	12950	12950	0
38	20231220	184100	1079699120	12950	12950	12950	12950	0
39	20231220	184000	1079699120	12950	12950	12950	12950	0
40	20231220	183900	1079699120	12950	12950	12950	12950	0
41	20231220	183800	1079699120	12950	12950	12950	12950	0
42	20231220	183700	1079699120	12950	12950	12950	12950	0
43	20231220	183600	1079699120	12950	12950	12950	12950	0
44	20231220	183500	1079699120	12950	12950	12950	12950	0
45	20231220	183400	1079699120	12950	12950	12950	12950	0
46	20231220	183300	1079699120	12950	12950	12950	12950	0
47	20231220	183200	1079699120	12950	12950	12950	12950	0
48	20231220	183100	1079699120	12950	12950	12950	12950	0
49	20231220	183000	1079699120	12950	12950	12950	12950	0
50	20231220	182900	1079699120	12950	12950	12950	12950	0
51	20231220	182800	1079699120	12950	12950	12950	12950	0
52	20231220	182700	1079699120	12950	12950	12950	12950	0
53	20231220	182600	1079699120	12950	12950	12950	12950	0
54	20231220	182500	1079699120	12950	12950	12950	12950	0
55	20231220	182400	1079699120	12950	12950	12950	12950	0
56	20231220	182300	1079699120	12950	12950	12950	12950	0
57	20231220	182200	1079699120	12950	12950	12950	12950	0
58	20231220	182100	1079699120	12950	12950	12950	12950	0
59	20231220	182000	1079699120	12950	12950	12950	12950	0
60	20231220	181900	1079699120	12950	12950	12950	12950	0
61	20231220	181800	1079699120	12950	12950	12950	12950	0
62	20231220	181700	1079699120	12950	12950	12950	12950	814
63	20231220	181600	1079699120	12950	12950	12950	12950	0
64	20231220	181500	1079699120	12950	12950	12950	12950	0
65	20231220	181400	1079699120	12950	12950	12950	12950	0
66	20231220	181300	1079699120	12950	12950	12950	12950	0
67	20231220	181200	1079699120	12950	12950	12950	12950	0
68	20231220	181100	1079699120	12950	12950	12950	12950	0
69	20231220	181000	1079699120	12950	12950	12950	12950	0
70	20231220	180900	1079699120	12950	12950	12950	12950	0
71	20231220	180800	1079699120	12950	12950	12950	12950	0
72	20231220	180700	1079699120	12950	12950	12950	12950	0
73	20231220	180600	1079699120	12950	12950	12950	12950	0
74	20231220	180500	1079699120	12950	12950	12950	12950	0
75	20231220	180400	1079699120	12950	12950	12950	12950	0
76	20231220	180300	1079699120	12950	12950	12950	12950	0
77	20231220	180200	1079699120	12950	12950	12950	12950	0
78	20231220	180100	1079699120	12950	12950	12950	12950	0
79	20231220	180000	1079699120	12950	12950	12950	12950	0
80	20231220	175900	1079699120	12950	12950	12950	12950	0
81	20231220	175800	1079699120	12950	12950	12950	12950	0
82	20231220	175700	1079699120	12950	12950	12950	12950	0
83	20231220	175600	1079699120	12950	12950	12950	12950	0
84	20231220	175500	1079699120	12950	12950	12950	12950	0
85	20231220	175400	1079699120	12950	12950	12950	12950	0
86	20231220	175300	1079699120	12950	12950	12950	12950	0
87	20231220	175200	1079699120	12950	12950	12950	12950	0
88	20231220	175100	1079699120	12950	12950	12950	12950	0
89	20231220	175000	1079699120	12950	12950	12950	12950	0
90	20231220	174900	1079699120	12950	12950	12950	12950	0
91	20231220	174800	1079699120	12950	12950	12950	12950	0
92	20231220	174700	1079699120	12950	12950	12950	12950	814
93	20231220	174600	1079699120	12950	12950	12950	12950	0
94	20231220	174500	1079699120	12950	12950	12950	12950	0
95	20231220	174400	1079699120	12950	12950	12950	12950	0
96	20231220	174300	1079699120	12950	12950	12950	12950	0
97	20231220	174200	1079699120	12950	12950	12950	12950	0
98	20231220	174100	1079699120	12950	12950	12950	12950	0
99	20231220	174000	1079699120	12950	12950	12950	12950	0
100	20231220	173900	1079699120	12950	12950	12950	12950	0
101	20231220	173800	1079699120	12950	12950	12950	12950	0
102	20231220	173700	1079699120	12950	12950	12950	12950	0
103	20231220	173600	1079699120	12950	12950	12950	12950	0
104	20231220	173500	1079699120	12950	12950	12950	12950	0
105	20231220	173400	1079699120	12950	12950	12950	12950	0
106	20231220	173300	1079699120	12950	12950	12950	12950	0
107	20231220	173200	1079699120	12950	12950	12950	12950	0
108	20231220	173100	1079699120	12950	12950	12950	12950	0
109	20231220	173000	1079699120	12950	12950	12950	12950	0
110	20231220	172900	1079699120	12950	12950	12950	12950	0
111	20231220	172800	1079699120	12950	12950	12950	12950	0
112	20231220	172700	1079699120	12950	12950	12950	12950	0
113	20231220	172600	1079699120	12950	12950	12950	12950	0
114	20231220	172500	1079699120	12950	12950	12950	12950	0
115	20231220	172400	1079699120	12950	12950	12950	12950	0
116	20231220	172300	1079699120	12950	12950	12950	12950	0
117	20231220	172200	1079699120	12950	12950	12950	12950	0
118	20231220	172100	1079699120	12950	12950	12950	12950	0
119	20231220	172000	1079699120	12950	12950	12950	12950	0
120	20231220	171900	1079699120	12950	12950	12950	12950	0
121	20231220	171800	1079699120	12950	12950	12950	12950	0
122	20231220	171700	1079699120	12950	12950	12950	12950	814
123	20231220	171600	1079699120	12950	12950	12950	12950	0
124	20231220	171500	1079699120	12950	12950	12950	12950	0
125	20231220	171400	1079699120	12950	12950	12950	12950	0
126	20231220	171300	1079699120	12950	12950	12950	12950	0
127	20231220	171200	1079699120	12950	12950	12950	12950	0
128	20231220	171100	1079699120	12950	12950	12950	12950	0
129	20231220	171000	1079699120	12950	12950	12950	12950	0
130	20231220	170900	1079699120	12950	12950	12950	12950	0
131	20231220	170800	1079699120	12950	12950	12950	12950	0
132	20231220	170700	1079699120	12950	12950	12950	12950	0
133	20231220	170600	1079699120	12950	12950	12950	12950	0
134	20231220	170500	1079699120	12950	12950	12950	12950	0
135	20231220	170400	1079699120	12950	12950	12950	12950	0
136	20231220	170300	1079699120	12950	12950	12950	12950	0
137	20231220	170200	1079699120	12950	12950	12950	12950	0
138	20231220	170100	1079699120	12950	12950	12950	12950	0
139	20231220	170000	1079699120	12950	12950	12950	12950	0
140	20231220	165900	1079699120	12950	12950	12950	12950	0
141	20231220	165800	1079699120	12950	12950	12950	12950	0
142	20231220	165700	1079699120	12950	12950	12950	12950	0
143	20231220	165600	1079699120	12950	12950	12950	12950	0
144	20231220	165500	1079699120	12950	12950	12950	12950	0
145	20231220	165400	1079699120	12950	12950	12950	12950	0
146	20231220	165300	1079699120	12950	12950	12950	12950	0
147	20231220	165200	1079699120	12950	12950	12950	12950	0
148	20231220	165100	1079699120	12950	12950	12950	12950	0
149	20231220	165000	1079699120	12950	12950	12950	12950	0
150	20231220	164900	1079699120	12950	12950	12950	12950	0
151	20231220	164800	1079699120	12950	12950	12950	12950	0
152	20231220	164700	1079699120	12950	12950	12950	12950	814
153	20231220	164600	1079699120	12950	12950	12950	12950	0
154	20231220	164500	1079699120	12950	12950	12950	12950	0
155	20231220	164400	1079699120	12950	12950	12950	12950	0
156	20231220	164300	1079699120	12950	12950	12950	12950	0
157	20231220	164200	1079699120	12950	12950	12950	12950	0
158	20231220	164100	1079699120	12950	12950	12950	12950	0
159	20231220	164000	1079699120	12950	12950	12950	12950	0
160	20231220	163900	1079699120	12950	12950	12950	12950	0
161	20231220	163800	1079699120	12950	12950	12950	12950	0
162	20231220	163700	1079699120	12950	12950	12950	12950	0
163	20231220	163600	1079699120	12950	12950	12950	12950	0
164	20231220	163500	1079699120	12950	12950	12950	12950	0
165	20231220	163400	1079699120	12950	12950	12950	12950	0
166	20231220	163300	1079699120	12950	12950	12950	12950	0
167	20231220	163200	1079699120	12950	12950	12950	12950	0
168	20231220	163100	1079699120	12950	12950	12950	12950	0
169	20231220	163000	1079699120	12950	12950	12950	12950	0
170	20231220	162900	1079699120	12950	12950	12950	12950	0
171	20231220	162800	1079699120	12950	12950	12950	12950	0
172	20231220	162700	1079699120	12950	12950	12950	12950	0
173	20231220	162600	1079699120	12950	12950	12950	12950	0
174	20231220	162500	1079699120	12950	12950	12950	12950	0
175	20231220	162400	1079699120	12950	12950	12950	12950	0
176	20231220	162300	1079699120	12950	12950	12950	12950	0
177	20231220	162200	1079699120	12950	12950	12950	12950	0
178	20231220	162100	1079699120	12950	12950	12950	12950	0
179	20231220	162000	1079699120	12950	12950	12950	12950	0
180	20231220	161900	1079699120	12950	12950	12950	12950	0
181	20231220	161800	1079699120	12950	12950	12950	12950	0
182	20231220	161700	1079699120	12950	12950	12950	12950	814
183	20231220	161600	1079699120	12950	12950	12950	12950	0
184	20231220	161500	1079699120	12950	12950	12950	12950	0
185	20231220	161400	1079699120	12950	12950	12950	12950	0
186	20231220	161300	1079699120	12950	12950	12950	12950	0
187	20231220	161200	1079699120	12950	12950	12950	12950	0
188	20231220	161100	1079699120	12950	12950	12950	12950	0
189	20231220	161000	1079699120	12950	12950	12950	12950	0
190	20231220	160900	1079699120	12950	12950	12950	12950	0
191	20231220	160800	1079699120	12950	12950	12950	12950	0
192	20231220	160700	1079699120	12950	12950	12950	12950	0
193	20231220	160600	1079699120	12950	12950	12950	12950	0
194	20231220	160500	1079699120	12950	12950	12950	12950	0
195	20231220	160400	1079699120	12950	12950	12950	12950	0
196	20231220	160300	1079699120	12950	12950	12950	12950	0
197	20231220	160200	1079699120	12950	12950	12950	12950	0
198	20231220	160100	1079699120	12950	12950	12950	12950	0
199	20231220	160000	1079699120	12950	12950	12950	12950	0
200	20231220	155900	1079699120	12950	12950	12950	12950	0
201	20231220	155800	1079699120	12950	12950	12950	12950	0
202	20231220	155700	1079699120	12950	12950	12950	12950	0
203	20231220	155600	1079699120	12950	12950	12950	12950	0
204	20231220	155500	1079699120	12950	12950	12950	12950	0
205	20231220	155400	1079699120	12950	12950	12950	12950	0
206	20231220	155300	1079699120	12950	12950	12950	12950	0
207	20231220	155200	1079699120	12950	12950	12950	12950	0
208	20231220	155100	1079699120	12950	12950	12950	12950	0
209	20231220	155000	1079699120	12950	12950	12950	12950	0
210	20231220	154900	1079699120	12950	12950	12950	12950	0
211	20231220	154800	1079699120	12950	12950	12950	12950	0
212	20231220	154700	1079699120	12950	12950	12950	12950	814
213	20231220	154600	1079699120	12950	12950	12950	12950	0
214	20231220	154500	1079699120	12950	12950	12950	12950	0
215	20231220	154400	1079699120	12950	12950	12950	12950	0
216	20231220	154300	1079699120	12950	12950	12950	12950	0
217	20231220	154200	1079699120	12950	12950	12950	12950	0
218	20231220	154100	1079699120	12950	12950	12950	12950	0
219	20231220	154000	1079699120	12950	12950	12950	12950	0
220	20231220	153900	1079699120	12950	12950	12950	12950	0
221	20231220	153800	1079699120	12950	12950	12950	12950	0
222	20231220	153700	1079699120	12950	12950	12950	12950	0
223	20231220	153600	1079699120	12950	12950	12950	12950	0
224	20231220	153500	1079699120	12950	12950	12950	12950	0
225	20231220	153400	1079699120	12950	12950	12950	12950	0
226	20231220	153300	1079699120	12950	12950	12950	12950	0
227	20231220	153200	1079699120	12950	12950	12950	12950	0
228	20231220	153100	1079699120	12950	12950	12950	12950	0
229	20231220	153000	1079699120	12950	12950	12950	12950	814
230	20231220	152900	1069157820	12920	12920	12920	12920	0
231	20231220	152800	1069157820	12920	12920	12920	12920	0
232	20231220	152700	1069157820	12920	12920	12920	12920	0
233	20231220	152600	1069157820	12920	12920	12920	12920	0
234	20231220	152500	1069157820	12920	12920	12920	12920	0
235	20231220	152400	1069157820	12920	12920	12920	12920	0
236	20231220	152300	1069157820	12920	12920	12920	12920	0
237	20231220	152200	1069157820	12920	12920	12920	12920	0
238	20231220	152100	1069157820	12920	12920	12920	12920	0
239	20231220	152000	1069157820	12920	12920	12920	12920	0
240	20231220	151900	1069157820	12920	12920	12920	12920	0
241	20231220	151800	1069157820	12920	12890	12920	12890	552
242	20231220	151700	1062038450	12890	12900	12920	12890	745
243	20231220	151600	1052428070	12900	12900	12900	12900	317
244	20231220	151500	1048338770	12900	12900	12900	12900	66
245	20231220	151400	1047487370	12900	12910	12910	12900	344
246	20231220	151300	1043048890	12910	12910	12910	12910	55
247	20231220	151200	1042338840	12910	12910	12910	12910	265
248	20231220	151100	1038917690	12910	12910	12920	12910	17
249	20231220	151000	1038698200	12910	12920	12920	12910	252
250	20231220	150900	1035443700	12930	12930	12930	12930	0
251	20231220	150800	1035443700	12930	12920	12930	12920	182
252	20231220	150700	1033091760	12920	12920	12920	12920	115
253	20231220	150600	1031605960	12920	12920	12920	12920	202
254	20231220	150500	1028996120	12920	12920	12920	12920	187
255	20231220	150400	1026580080	12930	12920	12930	12920	5
256	20231220	150300	1026515470	12920	12930	12930	12920	303
257	20231220	150200	1022598710	12930	12920	12930	12920	105
258	20231220	150100	1021241610	12920	12920	12920	12920	78
259	20231220	150000	1020233850	12930	12930	12930	12930	1
260	20231220	145900	1020220920	12930	12920	12930	12920	133
261	20231220	145800	1018502550	12920	12920	12920	12920	57
262	20231220	145700	1017766110	12920	12920	12920	12920	228
263	20231220	145600	1014820350	12920	12920	12920	12920	18
264	20231220	145500	1014587790	12910	12910	12910	12910	134
265	20231220	145400	1012857850	12920	12920	12920	12920	134
266	20231220	145300	1011126570	12910	12910	12910	12910	145
267	20231220	145200	1009254620	12910	12910	12910	12910	140
268	20231220	145100	1007447220	12920	12920	12920	12920	57
269	20231220	145000	1006710780	12920	12920	12920	12920	62
270	20231220	144900	1005909740	12920	12910	12920	12910	1052
271	20231220	144800	992319240	12910	12910	12910	12910	56
272	20231220	144700	991596280	12910	12910	12910	12910	213
273	20231220	144600	988846450	12910	12910	12910	12910	293
274	20231220	144500	985063820	12910	12910	12910	12910	143
275	20231220	144400	983217690	12910	12910	12910	12910	132
276	20231220	144300	981513570	12920	12920	12920	12920	0
277	20231220	144200	981513570	12920	12920	12920	12920	1306
278	20231220	144100	964640050	12920	12930	12930	12920	56
279	20231220	144000	963916520	12920	12920	12920	12920	147
280	20231220	143900	962017280	12920	12930	12930	12920	60
281	20231220	143800	961242030	12920	12930	12930	12920	79
282	20231220	143700	960221330	12920	12920	12920	12920	56
283	20231220	143600	959497810	12920	12930	12930	12920	267
284	20231220	143500	956046280	12930	12920	12930	12920	166
285	20231220	143400	953900450	12920	12930	12930	12920	90
286	20231220	143300	952737640	12930	12930	12930	12930	206
287	20231220	143200	950074060	12930	12930	12930	12930	133
288	20231220	143100	948354370	12930	12930	12930	12930	55
289	20231220	143000	947643220	12930	12930	12930	12930	132
290	20231220	142900	945936460	12930	12930	12930	12930	141
291	20231220	142800	944113330	12940	12930	12940	12930	60
292	20231220	142700	943337480	12930	12940	12940	12930	134
293	20231220	142600	941604430	12940	12930	12940	12930	116
294	20231220	142500	940103980	12930	12930	12930	12930	133
295	20231220	142400	938384290	12940	12940	12940	12940	12
296	20231220	142300	938229010	12930	12930	12930	12930	133
297	20231220	142200	936509320	12930	12940	12940	12930	161
298	20231220	142100	934426580	12930	12930	12930	12930	188
299	20231220	142000	931995740	12930	12930	12930	12930	110
300	20231220	141900	930573440	12930	12930	12930	12930	138
301	20231220	141800	928789100	12930	12930	12930	12930	355
302	20231220	141700	924198950	12930	12930	12930	12930	132
303	20231220	141600	922492190	12940	12930	12940	12930	197
304	20231220	141500	919944900	12940	12930	12940	12930	194
305	20231220	141400	917435870	12930	12930	12930	12930	10
306	20231220	141300	917306570	12960	12960	12960	12960	0
307	20231220	141200	917306570	12960	12930	12960	12930	50
308	20231220	141100	916660040	12920	12920	12920	12920	132
309	20231220	141000	914954600	12920	12920	12920	12920	133
310	20231220	140900	913236240	12930	12930	12930	12930	71
311	20231220	140800	912318210	12930	12920	12930	12920	217
312	20231220	140700	909514490	12920	12920	12920	12920	34
313	20231220	140600	909075210	12920	12920	12920	12920	137
314	20231220	140500	907305170	12920	12910	12920	12910	98
315	20231220	140400	906039420	12920	12920	12920	12920	84
316	20231220	140300	904954140	12930	12920	12930	12920	61
317	20231220	140200	904166010	12920	12930	12930	12920	110
318	20231220	140100	902744600	12930	12930	12930	12930	55
319	20231220	140000	902033450	12930	12930	12930	12930	133
320	20231220	135900	900313760	12930	12930	12930	12930	56
321	20231220	135800	899589680	12930	12930	12930	12930	285
322	20231220	135700	895904630	12920	12920	12920	12920	111
323	20231220	135600	894470510	12930	12930	12930	12920	434
324	20231220	135500	888862810	12930	12930	12930	12930	547
325	20231220	135400	881790100	12930	12940	12940	12930	105
326	20231220	135300	880431950	12930	12940	12940	12930	371
327	20231220	135200	875633630	12930	12930	12930	12930	77
328	20231220	135100	874638020	12960	12960	12960	12960	0
329	20231220	135000	874638020	12960	12940	12960	12940	119
330	20231220	134900	873097000	12930	12930	12930	12930	133
331	20231220	134800	871377310	12930	12940	12940	12930	594
332	20231220	134700	863691540	12940	12930	12940	12930	145
333	20231220	134600	861816680	12930	12930	12930	12930	55
334	20231220	134500	861105530	12930	12930	12930	12930	132
335	20231220	134400	859398770	12930	12930	12930	12930	5
336	20231220	134300	859334120	12940	12940	12940	12940	0
337	20231220	134200	859334120	12940	12940	12940	12940	5
338	20231220	134100	859269420	12930	12930	12930	12930	4
339	20231220	134000	859217700	12950	12950	12950	12950	0
340	20231220	133900	859217700	12950	12950	12950	12950	0
341	20231220	133800	859217700	12950	12950	12950	12950	0
342	20231220	133700	859217700	12950	12950	12950	12950	0
343	20231220	133600	859217700	12950	12950	12950	12950	1
344	20231220	133500	859204750	12950	12950	12950	12950	1
345	20231220	133400	859191800	12950	12950	12950	12950	0
346	20231220	133300	859191800	12950	12950	12950	12950	3
347	20231220	133200	859152950	12950	12920	12950	12920	439
348	20231220	133100	853481040	12920	12950	12960	12920	2635
349	20231220	133000	819431940	12960	12960	12960	12960	1
350	20231220	132900	819418980	12960	12950	12960	12950	21
351	20231220	132800	819147020	12950	12950	12950	12950	202
352	20231220	132700	816531120	12920	12940	12950	12920	314
353	20231220	132600	812468050	12940	12930	12940	12930	9
354	20231220	132500	812351670	12920	12920	12920	12920	0
355	20231220	132400	812351670	12920	12920	12920	12920	4
356	20231220	132300	812299990	12950	12950	12950	12950	3
357	20231220	132200	812261140	12950	12950	12950	12950	0
358	20231220	132100	812261140	12950	12950	12950	12950	46
359	20231220	132000	811665440	12950	12960	12960	12920	9
360	20231220	131900	811549030	12960	12920	12960	12920	128
361	20231220	131800	809894880	12920	12920	12920	12900	383
362	20231220	131700	804953920	12920	12930	12960	12870	5126
363	20231220	131600	738809380	12960	12940	12960	12930	1025
364	20231220	131500	725550330	12960	12950	12960	12950	2
365	20231220	131400	725524420	12960	12960	12960	12940	25
366	20231220	131300	725200740	12940	12950	12960	12940	11
367	20231220	131200	725058330	12960	12950	12960	12950	16
368	20231220	131100	724851100	12940	12960	12960	12940	502
369	20231220	131000	718351390	12960	12950	12960	12950	6
370	20231220	130900	718273680	12960	12950	12960	12950	13
371	20231220	130800	718105310	12960	12960	12960	12960	2
372	20231220	130700	718079390	12960	12960	12960	12960	1
373	20231220	130600	718066430	12950	12950	12960	12950	14
374	20231220	130500	717885110	12960	12940	12960	12940	12
375	20231220	130400	717729810	12960	12960	12960	12960	0
376	20231220	130300	717729810	12960	12960	12960	12940	95
377	20231220	130200	716498690	12960	12960	12960	12950	7
378	20231220	130100	716408020	12960	12960	12960	12960	1
379	20231220	130000	716395060	12940	12950	12960	12940	6
380	20231220	125900	716317340	12960	12960	12960	12960	1
381	20231220	125800	716304380	12960	12960	12960	12960	3
382	20231220	125700	716265500	12960	12940	12960	12940	106
383	20231220	125600	714893820	12960	12940	12960	12940	6
384	20231220	125500	714816160	12960	12960	12960	12960	1
385	20231220	125400	714803200	12960	12960	12960	12960	1
386	20231220	125300	714790240	12940	12940	12940	12940	4
387	20231220	125200	714738480	12960	12960	12960	12960	1
388	20231220	125100	714725520	12960	12960	12960	12960	3
389	20231220	125000	714686640	12960	12950	12960	12940	176
390	20231220	124900	712408990	12950	12960	12960	12940	74
391	20231220	124800	711451020	12970	12970	12970	12970	0
392	20231220	124700	711451020	12970	12970	12970	12970	1
393	20231220	124600	711438050	12940	12940	12940	12940	11
394	20231220	124500	711295710	12970	12970	12970	12970	1
395	20231220	124400	711282740	12970	12970	12970	12970	0
396	20231220	124300	711282740	12970	12970	12970	12970	1
397	20231220	124200	711269770	12940	12940	12940	12940	5
398	20231220	124100	711205070	12970	12970	12970	12970	0
399	20231220	124000	711205070	12970	12970	12970	12970	0
400	20231220	123900	711205070	12970	12970	12970	12940	6
401	20231220	123800	711127370	12970	12950	12970	12950	128
402	20231220	123700	709469750	12940	12950	12950	12940	731
403	20231220	123600	700007090	12960	12960	12960	12960	166
404	20231220	123500	697855730	12960	12960	12960	12960	34
405	20231220	123400	697415090	12960	12960	12960	12960	100
406	20231220	123300	696119090	12980	12980	12980	12980	4
407	20231220	123200	696067170	12980	12980	12980	12980	5
408	20231220	123100	696002270	12990	12990	12990	12990	5
409	20231220	123000	695937320	12950	12990	12990	12950	2015
410	20231220	122900	669843030	12990	12990	12990	12990	2
411	20231220	122800	669817050	12990	12990	12990	12950	23
412	20231220	122700	669519040	12990	12990	12990	12990	1
413	20231220	122600	669506050	12990	12950	12990	12950	603
414	20231220	122500	661676160	12980	12970	12980	12970	6
415	20231220	122400	661598330	12970	12940	12970	12940	486
416	20231220	122300	655298580	12950	12950	12950	12950	0
417	20231220	122200	655298580	12950	12950	12950	12950	0
418	20231220	122100	655298580	12950	12960	12960	12950	5
419	20231220	122000	655233820	12960	12960	12960	12960	1
420	20231220	121900	655220860	12960	12960	12960	12960	2
421	20231220	121800	655194940	12960	12960	12960	12960	2
422	20231220	121700	655169020	12960	12940	12960	12940	13
423	20231220	121600	655000730	12960	12960	12960	12960	1
424	20231220	121500	654987770	12960	12960	12960	12960	3
425	20231220	121400	654948890	12960	12960	12960	12960	2
426	20231220	121300	654922970	12960	12950	12960	12950	23
427	20231220	121200	654625090	12950	12950	12950	12950	3
428	20231220	121100	654586240	12940	12940	12950	12940	70
429	20231220	121000	653679920	12950	12950	12950	12950	0
430	20231220	120900	653679920	12950	12940	12950	12940	106
431	20231220	120800	652308270	12950	12940	12950	12940	5
432	20231220	120700	652243560	12950	12950	12950	12950	1
433	20231220	120600	652230610	12940	12940	12940	12940	11
434	20231220	120500	652088270	12950	12950	12950	12950	0
435	20231220	120400	652088270	12950	12950	12950	12950	1
436	20231220	120300	652075320	12950	12950	12950	12950	0
437	20231220	120200	652075320	12950	12940	12950	12940	12
438	20231220	120100	651920030	12940	12940	12940	12940	13
439	20231220	120000	651751810	12950	12950	12950	12950	134
440	20231220	115900	650016510	12950	12950	12950	12950	0
441	20231220	115800	650016510	12950	12950	12950	12950	0
442	20231220	115700	650016510	12950	12950	12950	12950	0
443	20231220	115600	650016510	12950	12940	12950	12940	4
444	20231220	115500	649964740	12950	12950	12950	12950	1
445	20231220	115400	649951790	12940	12940	12940	12940	10
446	20231220	115300	649822390	12950	12950	12950	12950	0
447	20231220	115200	649822390	12950	12950	12950	12950	3
448	20231220	115100	649783540	12940	12940	12950	12940	49
449	20231220	115000	649149180	12940	12940	12940	12940	7
450	20231220	114900	649058600	12950	12940	12950	12940	39
451	20231220	114800	648553750	12930	12940	12940	12930	21
452	20231220	114700	648282120	12930	12930	12930	12930	5
453	20231220	114600	648217470	12940	12940	12940	12940	0
454	20231220	114500	648217470	12940	12940	12940	12940	0
455	20231220	114400	648217470	12940	12930	12940	12930	14
456	20231220	114300	648036350	12940	12940	12940	12940	0
457	20231220	114200	648036350	12940	12940	12940	12940	0
458	20231220	114100	648036350	12940	12940	12940	12940	0
459	20231220	114000	648036350	12940	12920	12940	12920	88
460	20231220	113900	646899240	12940	12940	12940	12940	8
461	20231220	113800	646795720	12940	12940	12940	12940	0
462	20231220	113700	646795720	12940	12920	12940	12920	15
463	20231220	113600	646601720	12940	12940	12940	12940	0
464	20231220	113500	646601720	12940	12940	12940	12940	0
465	20231220	113400	646601720	12940	12930	12940	12920	516
466	20231220	113300	639934730	12940	12940	12940	12940	0
467	20231220	113200	639934730	12940	12940	12940	12940	152
468	20231220	113100	637967850	12940	12930	12940	12930	6
469	20231220	113000	637890260	12940	12930	12940	12930	31
470	20231220	112900	637489420	12930	12930	12930	12930	0
471	20231220	112800	637489420	12930	12930	12930	12930	117
472	20231220	112700	635976610	12930	12930	12940	12930	1010
473	20231220	112600	622917210	12930	12930	12930	12930	1000
474	20231220	112500	609987210	12930	12930	12930	12930	1000
475	20231220	112400	597057210	12930	12930	12930	12930	0
476	20231220	112300	597057210	12930	12930	12930	12930	84
477	20231220	112200	595971090	12920	12920	12920	12920	71
478	20231220	112100	595053770	12920	12920	12920	12920	0
479	20231220	112000	595053770	12920	12910	12920	12910	7
480	20231220	111900	594963390	12910	12910	12910	12910	0
481	20231220	111800	594963390	12910	12900	12910	12900	8
482	20231220	111700	594860140	12900	12900	12900	12900	0
483	20231220	111600	594860140	12900	12920	12920	12900	7
484	20231220	111500	594769800	12900	12900	12900	12900	52
485	20231220	111400	594099000	12910	12900	12910	12890	197
486	20231220	111300	591557170	12910	12900	12910	12900	418
487	20231220	111200	586164900	12910	12910	12910	12910	0
488	20231220	111100	586164900	12910	12910	12910	12910	7
489	20231220	111000	586074530	12900	12940	12940	12900	11468
490	20231220	110900	438050200	12940	12940	12940	12940	310
491	20231220	110800	434038800	12940	12940	12940	12940	9
492	20231220	110700	433922340	12940	12940	12940	12940	0
493	20231220	110600	433922340	12940	12940	12940	12940	4
494	20231220	110500	433870580	12950	12950	12950	12950	3
495	20231220	110400	433831730	12950	12950	12950	12950	100
496	20231220	110300	432536730	12950	12940	12950	12940	1102
497	20231220	110200	418265880	12930	12930	12930	12930	5
498	20231220	110100	418201230	12940	12940	12940	12940	0
499	20231220	110000	418201230	12940	12940	12940	12940	51
500	20231220	105900	417541290	12940	12940	12940	12940	515
501	20231220	105800	410877190	12940	12940	12940	12940	35
502	20231220	105700	410424290	12940	12940	12940	12940	912
503	20231220	105600	398623010	12940	12940	12940	12940	202
504	20231220	105500	396009130	12960	12960	12960	12960	0
505	20231220	105400	396009130	12960	12960	12960	12960	0
506	20231220	105300	396009130	12960	12960	12960	12960	0
507	20231220	105200	396009130	12960	12960	12960	12960	10
508	20231220	105100	395879530	12940	12930	12940	12930	2322
509	20231220	105000	365839860	12940	12930	12940	12930	40
510	20231220	104900	365322460	12940	12930	12940	12930	861
511	20231220	104800	354185830	12940	12960	12960	12930	4096
512	20231220	104700	301189580	12960	12960	12960	12960	17
513	20231220	104600	300969260	12950	12960	12960	12950	12
514	20231220	104500	300813850	12960	12960	12960	12960	68
515	20231220	104400	299932570	12960	12960	12960	12960	7
516	20231220	104300	299841850	12950	12960	12960	12950	506
517	20231220	104200	293289090	12950	12950	12950	12950	204
518	20231220	104100	290647290	12950	12950	12950	12950	0
519	20231220	104000	290647290	12950	12950	12950	12950	0
520	20231220	103900	290647290	12950	12950	12950	12950	0
521	20231220	103800	290647290	12950	12970	12970	12950	1015
522	20231220	103700	277493050	12970	12970	12970	12970	0
523	20231220	103600	277493050	12970	12970	12970	12970	0
524	20231220	103500	277493050	12970	12960	12970	12960	11
525	20231220	103400	277350420	12970	12970	12970	12970	1
526	20231220	103300	277337450	12980	12980	12980	12980	10
527	20231220	103200	277207650	12980	12980	12980	12980	6
528	20231220	103100	277129770	12980	12980	12980	12980	0
529	20231220	103000	277129770	12980	12980	12980	12980	22
530	20231220	102900	276844210	12980	12970	12980	12960	308
531	20231220	102800	272849670	12980	12980	12980	12980	0
532	20231220	102700	272849670	12980	12980	12980	12980	1000
533	20231220	102600	259869670	12970	13000	13000	12970	1294
534	20231220	102500	243074530	13000	13000	13000	13000	0
535	20231220	102400	243074530	13000	13000	13000	13000	0
536	20231220	102300	243074530	13000	13000	13000	13000	38
537	20231220	102200	242580530	13000	12980	13000	12980	132
538	20231220	102100	240866930	12980	12990	12990	12980	1043
539	20231220	102000	227318790	12990	12980	12990	12980	15
540	20231220	101900	227123990	12990	12980	12990	12980	12
541	20231220	101800	226968170	12990	12990	12990	12990	0
542	20231220	101700	226968170	12990	12990	12990	12990	0
543	20231220	101600	226968170	12990	12980	12990	12980	50
544	20231220	101500	226319100	12980	12970	12980	12970	142
545	20231220	101400	224476960	12970	12990	12990	12970	196
546	20231220	101300	221932690	12990	12990	12990	12990	10
547	20231220	101200	221802790	12990	12990	12990	12990	0
548	20231220	101100	221802790	12990	12990	12990	12990	3
549	20231220	101000	221763820	12990	12990	12990	12990	0
550	20231220	100900	221763820	12990	12990	12990	12990	0
551	20231220	100800	221763820	12990	12990	12990	12990	108
552	20231220	100700	220360900	12990	12990	12990	12990	95
553	20231220	100600	219126850	12980	12990	12990	12980	350
554	20231220	100500	214582850	12990	12990	12990	12990	40
555	20231220	100400	214063250	12990	13000	13000	12980	292
556	20231220	100300	210270350	13000	13000	13000	12990	26
557	20231220	100200	209932510	13000	13000	13000	13000	0
558	20231220	100100	209932510	13000	12980	13000	12980	32
559	20231220	100000	209516780	13000	13000	13000	12980	12
560	20231220	095900	209360800	12990	12990	12990	12990	118
561	20231220	095800	207827980	12990	12990	12990	12990	0
562	20231220	095700	207827980	12990	12980	12990	12980	1305
563	20231220	095600	190880980	12990	12990	12990	12990	0
564	20231220	095500	190880980	12990	12990	12990	12990	0
565	20231220	095400	190880980	12990	12980	12990	12980	50
566	20231220	095300	190231530	12990	12990	12990	12990	44
567	20231220	095200	189659970	13000	13000	13000	13000	0
568	20231220	095100	189659970	13000	13000	13000	13000	0
569	20231220	095000	189659970	13000	13000	13000	13000	0
570	20231220	094900	189659970	13000	13000	13000	13000	918
571	20231220	094800	177725970	13000	13000	13000	13000	0
572	20231220	094700	177725970	13000	12990	13000	12990	135
573	20231220	094600	175972260	12990	12990	12990	12990	0
574	20231220	094500	175972260	12990	12980	12990	12980	141
575	20231220	094400	174141180	12980	13000	13000	12980	16
576	20231220	094300	173933300	13010	13000	13010	13000	30
577	20231220	094200	173543240	12970	12990	13000	12970	160
578	20231220	094100	171465260	12990	12990	12990	12990	183
579	20231220	094000	169088090	12990	12990	12990	12990	142
580	20231220	093900	167243510	12990	13000	13000	12990	905
581	20231220	093800	155486540	13010	13030	13030	13010	32
582	20231220	093700	155069920	13030	13010	13030	13010	15
583	20231220	093600	154874550	13030	13020	13030	13020	10
584	20231220	093500	154744270	13030	13020	13030	13010	1553
585	20231220	093400	134537010	13030	13030	13030	13030	16
586	20231220	093300	134328530	13060	13010	13060	13010	3523
587	20231220	093200	88418230	13010	13020	13020	13010	55
588	20231220	093100	87702230	13020	13030	13030	13020	36
589	20231220	093000	87233250	13030	13030	13030	13030	10
590	20231220	092900	87102950	13030	13000	13030	13000	1594
591	20231220	092800	66363990	13000	13000	13000	13000	121
592	20231220	092700	64790990	13000	12980	13000	12950	649
593	20231220	092600	56364800	13000	13000	13000	13000	30
594	20231220	092500	55974800	13000	12950	13000	12950	401
595	20231220	092400	50781800	13000	13000	13000	13000	0
596	20231220	092300	50781800	13000	12950	13000	12950	62
597	20231220	092200	49978800	13000	13000	13000	13000	86
598	20231220	092100	48860800	13000	12960	13000	12960	41
599	20231220	092000	48329400	12960	12960	12960	12960	10
600	20231220	091900	48199800	13000	13000	13000	13000	14
601	20231220	091800	48017800	13000	13000	13000	13000	0
602	20231220	091700	48017800	13000	13000	13000	13000	0
603	20231220	091600	48017800	13000	13000	13000	13000	0
604	20231220	091500	48017800	13000	13000	13000	13000	22
605	20231220	091400	47731800	13000	13000	13000	13000	0
606	20231220	091300	47731800	13000	12950	13000	12940	414
607	20231220	091200	42370610	13000	12980	13000	12940	2846
608	20231220	091100	5443700	12970	12970	12980	12970	169
609	20231220	091000	3251760	12970	12970	12970	12970	3
610	20231220	090900	3212850	12980	12980	12980	12950	112
611	20231220	090800	1762170	12950	12980	12980	12950	101
612	20231220	090700	454190	12960	12980	12980	12960	6
613	20231220	090600	376410	12990	12990	12990	12990	0
614	20231220	090500	376410	12990	12980	12990	12950	3
615	20231220	090400	337490	12990	12980	12990	12980	3
616	20231220	090300	298540	12980	12980	12980	12980	15
617	20231220	090200	103840	12980	12980	12980	12980	0
618	20231220	090100	103840	12980	12980	12980	12980	0
619	20231220	090000	103840	12980	12980	12980	12980	8