KissMeData/101530/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200400	83550860	5560	5560	5560	5560	169
3	20231220	200300	83550860	5560	5560	5560	5560	0
4	20231220	200200	83550860	5560	5560	5560	5560	0
5	20231220	200100	83550860	5560	5560	5560	5560	0
6	20231220	200000	83550860	5560	5560	5560	5560	0
7	20231220	195900	83550860	5560	5560	5560	5560	0
8	20231220	195800	83550860	5560	5560	5560	5560	0
9	20231220	195700	83550860	5560	5560	5560	5560	0
10	20231220	195600	83550860	5560	5560	5560	5560	0
11	20231220	195500	83550860	5560	5560	5560	5560	0
12	20231220	195400	83550860	5560	5560	5560	5560	0
13	20231220	195300	83550860	5560	5560	5560	5560	0
14	20231220	195200	83550860	5560	5560	5560	5560	0
15	20231220	195100	83550860	5560	5560	5560	5560	0
16	20231220	195000	83550860	5560	5560	5560	5560	0
17	20231220	194900	83550860	5560	5560	5560	5560	0
18	20231220	194800	83550860	5560	5560	5560	5560	0
19	20231220	194700	83550860	5560	5560	5560	5560	0
20	20231220	194600	83550860	5560	5560	5560	5560	0
21	20231220	194500	83550860	5560	5560	5560	5560	0
22	20231220	194400	83550860	5560	5560	5560	5560	0
23	20231220	194300	83550860	5560	5560	5560	5560	0
24	20231220	194200	83550860	5560	5560	5560	5560	0
25	20231220	194100	83550860	5560	5560	5560	5560	0
26	20231220	194000	83550860	5560	5560	5560	5560	0
27	20231220	193900	83550860	5560	5560	5560	5560	0
28	20231220	193800	83550860	5560	5560	5560	5560	0
29	20231220	193700	83550860	5560	5560	5560	5560	0
30	20231220	193600	83550860	5560	5560	5560	5560	0
31	20231220	193500	83550860	5560	5560	5560	5560	0
32	20231220	193400	83550860	5560	5560	5560	5560	169
33	20231220	193300	83550860	5560	5560	5560	5560	0
34	20231220	193200	83550860	5560	5560	5560	5560	0
35	20231220	193100	83550860	5560	5560	5560	5560	0
36	20231220	193000	83550860	5560	5560	5560	5560	0
37	20231220	192900	83550860	5560	5560	5560	5560	0
38	20231220	192800	83550860	5560	5560	5560	5560	0
39	20231220	192700	83550860	5560	5560	5560	5560	0
40	20231220	192600	83550860	5560	5560	5560	5560	0
41	20231220	192500	83550860	5560	5560	5560	5560	0
42	20231220	192400	83550860	5560	5560	5560	5560	0
43	20231220	192300	83550860	5560	5560	5560	5560	0
44	20231220	192200	83550860	5560	5560	5560	5560	0
45	20231220	192100	83550860	5560	5560	5560	5560	0
46	20231220	192000	83550860	5560	5560	5560	5560	0
47	20231220	191900	83550860	5560	5560	5560	5560	0
48	20231220	191800	83550860	5560	5560	5560	5560	0
49	20231220	191700	83550860	5560	5560	5560	5560	0
50	20231220	191600	83550860	5560	5560	5560	5560	0
51	20231220	191500	83550860	5560	5560	5560	5560	0
52	20231220	191400	83550860	5560	5560	5560	5560	0
53	20231220	191300	83550860	5560	5560	5560	5560	0
54	20231220	191200	83550860	5560	5560	5560	5560	0
55	20231220	191100	83550860	5560	5560	5560	5560	0
56	20231220	191000	83550860	5560	5560	5560	5560	0
57	20231220	190900	83550860	5560	5560	5560	5560	0
58	20231220	190800	83550860	5560	5560	5560	5560	0
59	20231220	190700	83550860	5560	5560	5560	5560	0
60	20231220	190600	83550860	5560	5560	5560	5560	0
61	20231220	190500	83550860	5560	5560	5560	5560	0
62	20231220	190400	83550860	5560	5560	5560	5560	169
63	20231220	190300	83550860	5560	5560	5560	5560	0
64	20231220	190200	83550860	5560	5560	5560	5560	0
65	20231220	190100	83550860	5560	5560	5560	5560	0
66	20231220	190000	83550860	5560	5560	5560	5560	0
67	20231220	185900	83550860	5560	5560	5560	5560	0
68	20231220	185800	83550860	5560	5560	5560	5560	0
69	20231220	185700	83550860	5560	5560	5560	5560	0
70	20231220	185600	83550860	5560	5560	5560	5560	0
71	20231220	185500	83550860	5560	5560	5560	5560	0
72	20231220	185400	83550860	5560	5560	5560	5560	0
73	20231220	185300	83550860	5560	5560	5560	5560	0
74	20231220	185200	83550860	5560	5560	5560	5560	0
75	20231220	185100	83550860	5560	5560	5560	5560	0
76	20231220	185000	83550860	5560	5560	5560	5560	0
77	20231220	184900	83550860	5560	5560	5560	5560	0
78	20231220	184800	83550860	5560	5560	5560	5560	0
79	20231220	184700	83550860	5560	5560	5560	5560	0
80	20231220	184600	83550860	5560	5560	5560	5560	0
81	20231220	184500	83550860	5560	5560	5560	5560	0
82	20231220	184400	83550860	5560	5560	5560	5560	0
83	20231220	184300	83550860	5560	5560	5560	5560	0
84	20231220	184200	83550860	5560	5560	5560	5560	0
85	20231220	184100	83550860	5560	5560	5560	5560	0
86	20231220	184000	83550860	5560	5560	5560	5560	0
87	20231220	183900	83550860	5560	5560	5560	5560	0
88	20231220	183800	83550860	5560	5560	5560	5560	0
89	20231220	183700	83550860	5560	5560	5560	5560	0
90	20231220	183600	83550860	5560	5560	5560	5560	0
91	20231220	183500	83550860	5560	5560	5560	5560	0
92	20231220	183400	83550860	5560	5560	5560	5560	169
93	20231220	183300	83550860	5560	5560	5560	5560	0
94	20231220	183200	83550860	5560	5560	5560	5560	0
95	20231220	183100	83550860	5560	5560	5560	5560	0
96	20231220	183000	83550860	5560	5560	5560	5560	0
97	20231220	182900	83550860	5560	5560	5560	5560	0
98	20231220	182800	83550860	5560	5560	5560	5560	0
99	20231220	182700	83550860	5560	5560	5560	5560	0
100	20231220	182600	83550860	5560	5560	5560	5560	0
101	20231220	182500	83550860	5560	5560	5560	5560	0
102	20231220	182400	83550860	5560	5560	5560	5560	0
103	20231220	182300	83550860	5560	5560	5560	5560	0
104	20231220	182200	83550860	5560	5560	5560	5560	0
105	20231220	182100	83550860	5560	5560	5560	5560	0
106	20231220	182000	83550860	5560	5560	5560	5560	0
107	20231220	181900	83550860	5560	5560	5560	5560	0
108	20231220	181800	83550860	5560	5560	5560	5560	0
109	20231220	181700	83550860	5560	5560	5560	5560	0
110	20231220	181600	83550860	5560	5560	5560	5560	0
111	20231220	181500	83550860	5560	5560	5560	5560	0
112	20231220	181400	83550860	5560	5560	5560	5560	0
113	20231220	181300	83550860	5560	5560	5560	5560	0
114	20231220	181200	83550860	5560	5560	5560	5560	0
115	20231220	181100	83550860	5560	5560	5560	5560	0
116	20231220	181000	83550860	5560	5560	5560	5560	0
117	20231220	180900	83550860	5560	5560	5560	5560	0
118	20231220	180800	83550860	5560	5560	5560	5560	0
119	20231220	180700	83550860	5560	5560	5560	5560	0
120	20231220	180600	83550860	5560	5560	5560	5560	0
121	20231220	180500	83550860	5560	5560	5560	5560	0
122	20231220	180400	83550860	5560	5560	5560	5560	169
123	20231220	180300	83550860	5560	5560	5560	5560	0
124	20231220	180200	83550860	5560	5560	5560	5560	0
125	20231220	180100	83550860	5560	5560	5560	5560	0
126	20231220	180000	83550860	5560	5560	5560	5560	0
127	20231220	175900	83550860	5560	5560	5560	5560	0
128	20231220	175800	83550860	5560	5560	5560	5560	0
129	20231220	175700	83550860	5560	5560	5560	5560	0
130	20231220	175600	83550860	5560	5560	5560	5560	0
131	20231220	175500	83550860	5560	5560	5560	5560	0
132	20231220	175400	83550860	5560	5560	5560	5560	0
133	20231220	175300	83550860	5560	5560	5560	5560	0
134	20231220	175200	83550860	5560	5560	5560	5560	0
135	20231220	175100	83550860	5560	5560	5560	5560	0
136	20231220	175000	83550860	5560	5560	5560	5560	0
137	20231220	174900	83550860	5560	5560	5560	5560	0
138	20231220	174800	83550860	5560	5560	5560	5560	0
139	20231220	174700	83550860	5560	5560	5560	5560	0
140	20231220	174600	83550860	5560	5560	5560	5560	0
141	20231220	174500	83550860	5560	5560	5560	5560	0
142	20231220	174400	83550860	5560	5560	5560	5560	0
143	20231220	174300	83550860	5560	5560	5560	5560	0
144	20231220	174200	83550860	5560	5560	5560	5560	0
145	20231220	174100	83550860	5560	5560	5560	5560	0
146	20231220	174000	83550860	5560	5560	5560	5560	0
147	20231220	173900	83550860	5560	5560	5560	5560	0
148	20231220	173800	83550860	5560	5560	5560	5560	0
149	20231220	173700	83550860	5560	5560	5560	5560	0
150	20231220	173600	83550860	5560	5560	5560	5560	0
151	20231220	173500	83550860	5560	5560	5560	5560	0
152	20231220	173400	83550860	5560	5560	5560	5560	169
153	20231220	173300	83550860	5560	5560	5560	5560	0
154	20231220	173200	83550860	5560	5560	5560	5560	0
155	20231220	173100	83550860	5560	5560	5560	5560	0
156	20231220	173000	83550860	5560	5560	5560	5560	0
157	20231220	172900	83550860	5560	5560	5560	5560	0
158	20231220	172800	83550860	5560	5560	5560	5560	0
159	20231220	172700	83550860	5560	5560	5560	5560	0
160	20231220	172600	83550860	5560	5560	5560	5560	0
161	20231220	172500	83550860	5560	5560	5560	5560	0
162	20231220	172400	83550860	5560	5560	5560	5560	0
163	20231220	172300	83550860	5560	5560	5560	5560	0
164	20231220	172200	83550860	5560	5560	5560	5560	0
165	20231220	172100	83550860	5560	5560	5560	5560	0
166	20231220	172000	83550860	5560	5560	5560	5560	0
167	20231220	171900	83550860	5560	5560	5560	5560	0
168	20231220	171800	83550860	5560	5560	5560	5560	0
169	20231220	171700	83550860	5560	5560	5560	5560	0
170	20231220	171600	83550860	5560	5560	5560	5560	0
171	20231220	171500	83550860	5560	5560	5560	5560	0
172	20231220	171400	83550860	5560	5560	5560	5560	0
173	20231220	171300	83550860	5560	5560	5560	5560	0
174	20231220	171200	83550860	5560	5560	5560	5560	0
175	20231220	171100	83550860	5560	5560	5560	5560	0
176	20231220	171000	83550860	5560	5560	5560	5560	0
177	20231220	170900	83550860	5560	5560	5560	5560	0
178	20231220	170800	83550860	5560	5560	5560	5560	0
179	20231220	170700	83550860	5560	5560	5560	5560	0
180	20231220	170600	83550860	5560	5560	5560	5560	0
181	20231220	170500	83550860	5560	5560	5560	5560	0
182	20231220	170400	83550860	5560	5560	5560	5560	169
183	20231220	170300	83550860	5560	5560	5560	5560	0
184	20231220	170200	83550860	5560	5560	5560	5560	0
185	20231220	170100	83550860	5560	5560	5560	5560	0
186	20231220	170000	83550860	5560	5560	5560	5560	0
187	20231220	165900	83550860	5560	5560	5560	5560	0
188	20231220	165800	83550860	5560	5560	5560	5560	0
189	20231220	165700	83550860	5560	5560	5560	5560	0
190	20231220	165600	83550860	5560	5560	5560	5560	0
191	20231220	165500	83550860	5560	5560	5560	5560	0
192	20231220	165400	83550860	5560	5560	5560	5560	0
193	20231220	165300	83550860	5560	5560	5560	5560	0
194	20231220	165200	83550860	5560	5560	5560	5560	0
195	20231220	165100	83550860	5560	5560	5560	5560	0
196	20231220	165000	83550860	5560	5560	5560	5560	0
197	20231220	164900	83550860	5560	5560	5560	5560	0
198	20231220	164800	83550860	5560	5560	5560	5560	0
199	20231220	164700	83550860	5560	5560	5560	5560	0
200	20231220	164600	83550860	5560	5560	5560	5560	0
201	20231220	164500	83550860	5560	5560	5560	5560	0
202	20231220	164400	83550860	5560	5560	5560	5560	0
203	20231220	164300	83550860	5560	5560	5560	5560	0
204	20231220	164200	83550860	5560	5560	5560	5560	0
205	20231220	164100	83550860	5560	5560	5560	5560	0
206	20231220	164000	83550860	5560	5560	5560	5560	0
207	20231220	163900	83550860	5560	5560	5560	5560	0
208	20231220	163800	83550860	5560	5560	5560	5560	0
209	20231220	163700	83550860	5560	5560	5560	5560	0
210	20231220	163600	83550860	5560	5560	5560	5560	0
211	20231220	163500	83550860	5560	5560	5560	5560	0
212	20231220	163400	83550860	5560	5560	5560	5560	169
213	20231220	163300	83550860	5560	5560	5560	5560	0
214	20231220	163200	83550860	5560	5560	5560	5560	0
215	20231220	163100	83550860	5560	5560	5560	5560	0
216	20231220	163000	83550860	5560	5560	5560	5560	0
217	20231220	162900	83550860	5560	5560	5560	5560	0
218	20231220	162800	83550860	5560	5560	5560	5560	0
219	20231220	162700	83550860	5560	5560	5560	5560	0
220	20231220	162600	83550860	5560	5560	5560	5560	0
221	20231220	162500	83550860	5560	5560	5560	5560	0
222	20231220	162400	83550860	5560	5560	5560	5560	0
223	20231220	162300	83550860	5560	5560	5560	5560	0
224	20231220	162200	83550860	5560	5560	5560	5560	0
225	20231220	162100	83550860	5560	5560	5560	5560	0
226	20231220	162000	83550860	5560	5560	5560	5560	0
227	20231220	161900	83550860	5560	5560	5560	5560	0
228	20231220	161800	83550860	5560	5560	5560	5560	0
229	20231220	161700	83550860	5560	5560	5560	5560	0
230	20231220	161600	83550860	5560	5560	5560	5560	0
231	20231220	161500	83550860	5560	5560	5560	5560	0
232	20231220	161400	83550860	5560	5560	5560	5560	0
233	20231220	161300	83550860	5560	5560	5560	5560	0
234	20231220	161200	83550860	5560	5560	5560	5560	0
235	20231220	161100	83550860	5560	5560	5560	5560	0
236	20231220	161000	83550860	5560	5560	5560	5560	0
237	20231220	160900	83550860	5560	5560	5560	5560	0
238	20231220	160800	83550860	5560	5560	5560	5560	0
239	20231220	160700	83550860	5560	5560	5560	5560	0
240	20231220	160600	83550860	5560	5560	5560	5560	0
241	20231220	160500	83550860	5560	5560	5560	5560	0
242	20231220	160400	83550860	5560	5560	5560	5560	169
243	20231220	160300	83550860	5560	5560	5560	5560	0
244	20231220	160200	83550860	5560	5560	5560	5560	0
245	20231220	160100	83550860	5560	5560	5560	5560	0
246	20231220	160000	83550860	5560	5560	5560	5560	0
247	20231220	155900	83550860	5560	5560	5560	5560	0
248	20231220	155800	83550860	5560	5560	5560	5560	0
249	20231220	155700	83550860	5560	5560	5560	5560	0
250	20231220	155600	83550860	5560	5560	5560	5560	0
251	20231220	155500	83550860	5560	5560	5560	5560	0
252	20231220	155400	83550860	5560	5560	5560	5560	0
253	20231220	155300	83550860	5560	5560	5560	5560	0
254	20231220	155200	83550860	5560	5560	5560	5560	0
255	20231220	155100	83550860	5560	5560	5560	5560	0
256	20231220	155000	83550860	5560	5560	5560	5560	0
257	20231220	154900	83550860	5560	5560	5560	5560	0
258	20231220	154800	83550860	5560	5560	5560	5560	0
259	20231220	154700	83550860	5560	5560	5560	5560	0
260	20231220	154600	83550860	5560	5560	5560	5560	0
261	20231220	154500	83550860	5560	5560	5560	5560	0
262	20231220	154400	83550860	5560	5560	5560	5560	0
263	20231220	154300	83550860	5560	5560	5560	5560	0
264	20231220	154200	83550860	5560	5560	5560	5560	0
265	20231220	154100	83550860	5560	5560	5560	5560	0
266	20231220	154000	83550860	5560	5560	5560	5560	0
267	20231220	153900	83550860	5560	5560	5560	5560	0
268	20231220	153800	83550860	5560	5560	5560	5560	0
269	20231220	153700	83550860	5560	5560	5560	5560	0
270	20231220	153600	83550860	5560	5560	5560	5560	0
271	20231220	153500	83550860	5560	5560	5560	5560	0
272	20231220	153400	83550860	5560	5560	5560	5560	169
273	20231220	153300	83550860	5560	5560	5560	5560	0
274	20231220	153200	83550860	5560	5560	5560	5560	0
275	20231220	153100	83550860	5560	5560	5560	5560	0
276	20231220	153000	83550860	5560	5560	5560	5560	169
277	20231220	152900	82611220	5550	5550	5550	5550	0
278	20231220	152800	82611220	5550	5550	5550	5550	0
279	20231220	152700	82611220	5550	5550	5550	5550	0
280	20231220	152600	82611220	5550	5550	5550	5550	0
281	20231220	152500	82611220	5550	5550	5550	5550	0
282	20231220	152400	82611220	5550	5550	5550	5550	0
283	20231220	152300	82611220	5550	5550	5550	5550	0
284	20231220	152200	82611220	5550	5550	5550	5550	0
285	20231220	152100	82611220	5550	5550	5550	5550	0
286	20231220	152000	82611220	5550	5550	5550	5550	0
287	20231220	151900	82611220	5550	5550	5550	5550	25
288	20231220	151800	82472470	5550	5550	5550	5550	6
289	20231220	151700	82439170	5550	5550	5550	5550	22
290	20231220	151600	82317070	5540	5540	5550	5540	57
291	20231220	151500	82001260	5540	5540	5540	5540	0
292	20231220	151400	82001260	5540	5540	5540	5540	9
293	20231220	151300	81951400	5540	5550	5550	5540	5
294	20231220	151200	81923690	5540	5540	5540	5540	4
295	20231220	151100	81901530	5540	5550	5550	5540	6
296	20231220	151000	81868270	5560	5560	5560	5560	0
297	20231220	150900	81868270	5560	5540	5560	5540	9
298	20231220	150800	81818350	5550	5550	5550	5550	1
299	20231220	150700	81812800	5550	5540	5550	5540	96
300	20231220	150600	81280120	5540	5540	5540	5540	4
301	20231220	150500	81257960	5540	5540	5540	5540	9
302	20231220	150400	81208100	5540	5540	5540	5540	199
303	20231220	150300	80105640	5530	5530	5530	5530	4
304	20231220	150200	80083520	5540	5530	5540	5530	5
305	20231220	150100	80055860	5530	5530	5530	5530	4
306	20231220	150000	80033740	5530	5530	5530	5530	0
307	20231220	145900	80033740	5530	5530	5530	5530	14
308	20231220	145800	79956320	5530	5530	5530	5530	4
309	20231220	145700	79934200	5530	5530	5530	5530	18
310	20231220	145600	79834660	5530	5530	5530	5530	4
311	20231220	145500	79812540	5530	5530	5530	5530	4
312	20231220	145400	79790420	5530	5530	5530	5530	4
313	20231220	145300	79768300	5530	5530	5530	5530	4
314	20231220	145200	79746180	5530	5530	5530	5530	10
315	20231220	145100	79690880	5530	5530	5540	5530	25
316	20231220	145000	79552620	5530	5530	5530	5530	14
317	20231220	144900	79475200	5530	5540	5540	5530	55
318	20231220	144800	79171040	5530	5530	5530	5530	233
319	20231220	144700	77882550	5530	5530	5530	5530	4
320	20231220	144600	77860430	5530	5510	5530	5510	182
321	20231220	144500	76854820	5510	5510	5510	5510	0
322	20231220	144400	76854820	5510	5510	5510	5510	4
323	20231220	144300	76832780	5510	5510	5510	5510	4
324	20231220	144200	76810740	5510	5510	5510	5510	4
325	20231220	144100	76788700	5510	5510	5510	5510	4
326	20231220	144000	76766660	5510	5510	5510	5510	4
327	20231220	143900	76744620	5510	5510	5510	5510	4
328	20231220	143800	76722580	5510	5510	5510	5510	4
329	20231220	143700	76700540	5520	5520	5520	5520	1
330	20231220	143600	76695020	5510	5510	5510	5510	7
331	20231220	143500	76656450	5510	5510	5510	5510	1
332	20231220	143400	76650940	5510	5510	5510	5510	4
333	20231220	143300	76628900	5510	5510	5510	5510	4
334	20231220	143200	76606860	5510	5510	5510	5510	4
335	20231220	143100	76584820	5510	5510	5510	5510	4
336	20231220	143000	76562780	5510	5510	5510	5510	4
337	20231220	142900	76540740	5520	5510	5520	5510	21
338	20231220	142800	76425020	5510	5510	5510	5510	4
339	20231220	142700	76402980	5510	5520	5520	5510	5
340	20231220	142600	76375420	5510	5510	5510	5510	4
341	20231220	142500	76353380	5510	5510	5510	5510	9
342	20231220	142400	76303790	5510	5500	5510	5500	14
343	20231220	142300	76226690	5500	5500	5500	5500	4
344	20231220	142200	76204690	5500	5500	5500	5500	4
345	20231220	142100	76182690	5500	5500	5500	5500	0
346	20231220	142000	76182690	5500	5510	5510	5500	5
347	20231220	141900	76155180	5500	5510	5510	5500	43
348	20231220	141800	75918290	5510	5510	5510	5510	4
349	20231220	141700	75896250	5520	5510	5520	5510	5
350	20231220	141600	75868690	5510	5510	5510	5510	4
351	20231220	141500	75846650	5520	5510	5520	5510	5
352	20231220	141400	75819090	5510	5510	5510	5510	0
353	20231220	141300	75819090	5510	5510	5510	5510	4
354	20231220	141200	75797050	5520	5520	5520	5520	4
355	20231220	141100	75774970	5520	5520	5520	5520	7
356	20231220	141000	75736330	5510	5510	5510	5510	4
357	20231220	140900	75714290	5510	5510	5510	5510	4
358	20231220	140800	75692250	5510	5510	5510	5510	4
359	20231220	140700	75670210	5510	5510	5510	5510	4
360	20231220	140600	75648170	5520	5520	5520	5520	0
361	20231220	140500	75648170	5520	5520	5520	5520	1
362	20231220	140400	75642650	5520	5520	5520	5520	16
363	20231220	140300	75554330	5520	5520	5520	5520	6
364	20231220	140200	75521210	5520	5520	5520	5520	4
365	20231220	140100	75499130	5520	5520	5520	5520	4
366	20231220	140000	75477050	5520	5520	5520	5520	4
367	20231220	135900	75454970	5520	5520	5520	5520	9
368	20231220	135800	75405290	5530	5530	5530	5530	1
369	20231220	135700	75399760	5520	5520	5520	5520	4
370	20231220	135600	75377680	5520	5520	5520	5520	4
371	20231220	135500	75355600	5520	5520	5520	5520	4
372	20231220	135400	75333520	5520	5520	5520	5520	4
373	20231220	135300	75311440	5520	5520	5520	5520	4
374	20231220	135200	75289360	5520	5520	5520	5520	4
375	20231220	135100	75267280	5520	5520	5520	5520	4
376	20231220	135000	75245200	5510	5520	5520	5510	58
377	20231220	134900	74925530	5520	5520	5520	5520	4
378	20231220	134800	74903450	5520	5520	5530	5520	10
379	20231220	134700	74848240	5520	5520	5520	5520	5
380	20231220	134600	74820640	5520	5520	5520	5520	4
381	20231220	134500	74798560	5520	5520	5520	5520	4
382	20231220	134400	74776480	5520	5520	5520	5520	4
383	20231220	134300	74754400	5520	5520	5520	5520	0
384	20231220	134200	74754400	5520	5520	5520	5520	4
385	20231220	134100	74732320	5520	5520	5520	5520	8
386	20231220	134000	74688160	5510	5520	5520	5510	200
387	20231220	133900	73586150	5520	5520	5520	5520	4
388	20231220	133800	73564070	5520	5520	5520	5520	4
389	20231220	133700	73541990	5520	5520	5520	5520	4
390	20231220	133600	73519910	5520	5520	5520	5520	19
391	20231220	133500	73415030	5530	5530	5530	5530	2
392	20231220	133400	73403970	5520	5520	5520	5520	4
393	20231220	133300	73381890	5520	5520	5520	5520	4
394	20231220	133200	73359810	5520	5520	5520	5520	14
395	20231220	133100	73282530	5520	5520	5520	5520	4
396	20231220	133000	73260450	5520	5520	5520	5520	4
397	20231220	132900	73238370	5520	5520	5520	5520	14
398	20231220	132800	73161090	5520	5520	5520	5520	4
399	20231220	132700	73139010	5520	5520	5520	5520	3
400	20231220	132600	73122450	5520	5520	5520	5520	1
401	20231220	132500	73116930	5520	5520	5520	5520	4
402	20231220	132400	73094850	5520	5520	5520	5520	4
403	20231220	132300	73072770	5520	5520	5520	5520	4
404	20231220	132200	73050690	5520	5520	5520	5520	4
405	20231220	132100	73028610	5520	5520	5520	5520	4
406	20231220	132000	73006530	5520	5520	5520	5520	3
407	20231220	131900	72989970	5520	5520	5520	5520	1
408	20231220	131800	72984450	5520	5520	5520	5520	4
409	20231220	131700	72962370	5520	5520	5520	5520	4
410	20231220	131600	72940290	5530	5520	5530	5520	5
411	20231220	131500	72912680	5520	5520	5520	5520	4
412	20231220	131400	72890600	5530	5520	5530	5520	6
413	20231220	131300	72857460	5520	5520	5520	5520	4
414	20231220	131200	72835380	5520	5520	5520	5520	0
415	20231220	131100	72835380	5520	5520	5520	5520	4
416	20231220	131000	72813300	5520	5520	5520	5520	4
417	20231220	130900	72791220	5520	5510	5520	5510	18
418	20231220	130800	72692000	5520	5520	5520	5520	2
419	20231220	130700	72680960	5510	5520	5520	5510	5
420	20231220	130600	72653400	5510	5510	5510	5510	4
421	20231220	130500	72631360	5520	5520	5520	5520	1
422	20231220	130400	72625840	5520	5520	5520	5520	0
423	20231220	130300	72625840	5520	5520	5520	5520	8
424	20231220	130200	72581680	5510	5510	5510	5510	4
425	20231220	130100	72559640	5510	5510	5510	5510	4
426	20231220	130000	72537600	5520	5520	5520	5520	2
427	20231220	125900	72526560	5520	5510	5520	5510	5
428	20231220	125800	72499000	5520	5520	5520	5520	1
429	20231220	125700	72493480	5520	5520	5520	5520	1
430	20231220	125600	72487960	5520	5520	5520	5520	3
431	20231220	125500	72471400	5520	5520	5520	5520	4
432	20231220	125400	72449320	5520	5520	5520	5520	4
433	20231220	125300	72427240	5530	5510	5530	5510	7
434	20231220	125200	72388630	5510	5510	5510	5510	4
435	20231220	125100	72366590	5510	5510	5510	5510	4
436	20231220	125000	72344550	5510	5510	5510	5510	4
437	20231220	124900	72322510	5500	5510	5510	5500	500
438	20231220	124800	69572370	5510	5510	5510	5510	104
439	20231220	124700	68999330	5510	5510	5510	5510	4
440	20231220	124600	68977290	5510	5510	5510	5510	4
441	20231220	124500	68955250	5510	5520	5520	5510	5
442	20231220	124400	68927690	5510	5510	5510	5510	4
443	20231220	124300	68905650	5520	5520	5520	5520	1
444	20231220	124200	68900130	5530	5520	5530	5520	5
445	20231220	124100	68872520	5520	5520	5520	5520	3
446	20231220	124000	68855960	5520	5520	5520	5520	5
447	20231220	123900	68828360	5510	5510	5510	5510	4
448	20231220	123800	68806320	5510	5510	5510	5510	4
449	20231220	123700	68784280	5510	5510	5510	5510	4
450	20231220	123600	68762240	5510	5510	5510	5510	4
451	20231220	123500	68740200	5510	5510	5510	5510	58
452	20231220	123400	68420620	5520	5520	5520	5520	0
453	20231220	123300	68420620	5520	5520	5520	5520	4
454	20231220	123200	68398540	5520	5520	5520	5520	4
455	20231220	123100	68376460	5520	5520	5520	5520	2
456	20231220	123000	68365420	5510	5510	5510	5510	4
457	20231220	122900	68343380	5510	5510	5510	5510	5
458	20231220	122800	68315830	5510	5510	5510	5510	4
459	20231220	122700	68293790	5510	5510	5510	5510	4
460	20231220	122600	68271750	5510	5510	5510	5510	3
461	20231220	122500	68255220	5510	5510	5510	5510	1
462	20231220	122400	68249710	5510	5510	5510	5510	4
463	20231220	122300	68227670	5510	5510	5510	5510	7
464	20231220	122200	68189100	5510	5510	5510	5510	4
465	20231220	122100	68167060	5510	5510	5510	5510	4
466	20231220	122000	68145020	5510	5510	5510	5510	4
467	20231220	121900	68122980	5510	5510	5510	5510	4
468	20231220	121800	68100940	5510	5510	5510	5510	0
469	20231220	121700	68100940	5510	5510	5510	5510	4
470	20231220	121600	68078900	5510	5510	5510	5510	4
471	20231220	121500	68056860	5510	5510	5510	5510	4
472	20231220	121400	68034820	5510	5510	5510	5510	4
473	20231220	121300	68012780	5520	5520	5520	5520	2
474	20231220	121200	68001740	5520	5520	5520	5520	4
475	20231220	121100	67979660	5520	5520	5520	5520	0
476	20231220	121000	67979660	5520	5520	5520	5520	0
477	20231220	120900	67979660	5520	5520	5540	5520	27
478	20231220	120800	67830410	5530	5520	5530	5520	95
479	20231220	120700	67305560	5510	5510	5510	5510	4
480	20231220	120600	67283520	5510	5520	5520	5510	7
481	20231220	120500	67244930	5510	5510	5510	5510	8
482	20231220	120400	67200850	5510	5510	5510	5510	4
483	20231220	120300	67178810	5510	5510	5510	5510	0
484	20231220	120200	67178810	5510	5510	5520	5510	35
485	20231220	120100	66985950	5510	5520	5520	5510	5
486	20231220	120000	66958390	5520	5520	5520	5520	18
487	20231220	115900	66859030	5510	5520	5520	5510	5
488	20231220	115800	66831470	5510	5510	5510	5510	4
489	20231220	115700	66809430	5510	5510	5510	5510	27
490	20231220	115600	66660660	5520	5510	5520	5500	61
491	20231220	115500	66324920	5510	5510	5510	5510	2
492	20231220	115400	66313900	5510	5510	5510	5510	2
493	20231220	115300	66302880	5510	5510	5520	5510	7
494	20231220	115200	66264300	5500	5500	5500	5500	4
495	20231220	115100	66242300	5500	5500	5500	5500	4
496	20231220	115000	66220300	5500	5500	5500	5500	4
497	20231220	114900	66198300	5510	5500	5510	5500	5
498	20231220	114800	66170790	5500	5510	5510	5500	56
499	20231220	114700	65862780	5520	5520	5520	5520	1
500	20231220	114600	65857260	5510	5510	5510	5510	4
501	20231220	114500	65835220	5510	5510	5510	5510	4
502	20231220	114400	65813180	5510	5500	5510	5500	17
503	20231220	114300	65719550	5500	5500	5500	5500	4
504	20231220	114200	65697550	5500	5500	5500	5500	4
505	20231220	114100	65675550	5500	5500	5500	5500	4
506	20231220	114000	65653550	5510	5510	5510	5510	1
507	20231220	113900	65648040	5500	5500	5500	5500	4
508	20231220	113800	65626040	5500	5500	5500	5500	4
509	20231220	113700	65604040	5500	5500	5500	5500	4
510	20231220	113600	65582040	5500	5500	5500	5500	4
511	20231220	113500	65560040	5500	5500	5500	5500	4
512	20231220	113400	65538040	5500	5500	5500	5500	4
513	20231220	113300	65516040	5500	5500	5500	5500	4
514	20231220	113200	65494040	5500	5500	5500	5500	0
515	20231220	113100	65494040	5500	5500	5500	5500	4
516	20231220	113000	65472040	5520	5510	5520	5510	5
517	20231220	112900	65444480	5510	5510	5510	5510	2
518	20231220	112800	65433460	5510	5510	5510	5510	2
519	20231220	112700	65422440	5510	5510	5510	5510	4
520	20231220	112600	65400400	5510	5510	5510	5510	4
521	20231220	112500	65378360	5510	5510	5510	5510	4
522	20231220	112400	65356320	5510	5510	5510	5510	3
523	20231220	112300	65339790	5510	5510	5510	5510	4
524	20231220	112200	65317750	5510	5510	5510	5510	14
525	20231220	112100	65240610	5510	5510	5520	5510	28
526	20231220	112000	65086130	5510	5510	5510	5510	0
527	20231220	111900	65086130	5510	5510	5510	5510	4
528	20231220	111800	65064090	5510	5510	5510	5510	4
529	20231220	111700	65042050	5510	5510	5510	5510	16
530	20231220	111600	64953890	5510	5510	5510	5510	0
531	20231220	111500	64953890	5510	5510	5510	5510	4
532	20231220	111400	64931850	5510	5510	5510	5510	4
533	20231220	111300	64909810	5510	5510	5510	5510	14
534	20231220	111200	64832670	5510	5510	5510	5510	4
535	20231220	111100	64810630	5510	5510	5510	5510	4
536	20231220	111000	64788590	5510	5510	5510	5510	4
537	20231220	110900	64766550	5510	5510	5510	5510	34
538	20231220	110800	64579210	5510	5510	5510	5510	0
539	20231220	110700	64579210	5510	5510	5510	5510	4
540	20231220	110600	64557170	5510	5510	5510	5510	4
541	20231220	110500	64535130	5520	5500	5520	5500	10
542	20231220	110400	64480060	5500	5500	5500	5500	4
543	20231220	110300	64458060	5500	5500	5500	5500	4
544	20231220	110200	64436060	5500	5500	5500	5500	4
545	20231220	110100	64414060	5510	5510	5510	5510	0
546	20231220	110000	64414060	5510	5510	5510	5510	0
547	20231220	105900	64414060	5510	5510	5510	5510	4
548	20231220	105800	64392020	5510	5510	5510	5510	31
549	20231220	105700	64221210	5510	5510	5510	5510	4
550	20231220	105600	64199170	5510	5510	5510	5510	11
551	20231220	105500	64138560	5510	5510	5510	5510	4
552	20231220	105400	64116520	5510	5510	5510	5510	4
553	20231220	105300	64094480	5510	5510	5510	5510	0
554	20231220	105200	64094480	5510	5510	5510	5510	5
555	20231220	105100	64066930	5510	5510	5510	5510	5
556	20231220	105000	64039380	5520	5520	5520	5520	0
557	20231220	104900	64039380	5520	5510	5520	5510	9
558	20231220	104800	63989750	5510	5510	5510	5510	5
559	20231220	104700	63962200	5510	5510	5510	5510	5
560	20231220	104600	63934650	5520	5520	5520	5520	0
561	20231220	104500	63934650	5520	5520	5520	5520	5
562	20231220	104400	63907050	5520	5520	5520	5520	4
563	20231220	104300	63884970	5520	5520	5520	5520	12
564	20231220	104200	63818730	5520	5520	5520	5520	5
565	20231220	104100	63791130	5520	5520	5520	5520	5
566	20231220	104000	63763530	5510	5520	5520	5510	7
567	20231220	103900	63724910	5520	5520	5520	5520	5
568	20231220	103800	63697310	5530	5520	5530	5520	45
569	20231220	103700	63448560	5520	5520	5520	5520	5
570	20231220	103600	63420960	5520	5520	5520	5520	5
571	20231220	103500	63393360	5520	5520	5520	5520	0
572	20231220	103400	63393360	5520	5520	5520	5520	0
573	20231220	103300	63393360	5520	5520	5520	5520	0
574	20231220	103200	63393360	5520	5520	5520	5520	0
575	20231220	103100	63393360	5520	5520	5520	5520	0
576	20231220	103000	63393360	5520	5520	5520	5520	0
577	20231220	102900	63393360	5520	5520	5520	5520	0
578	20231220	102800	63393360	5520	5520	5520	5520	0
579	20231220	102700	63393360	5520	5520	5520	5520	0
580	20231220	102600	63393360	5520	5520	5520	5520	0
581	20231220	102500	63393360	5520	5520	5520	5520	0
582	20231220	102400	63393360	5520	5520	5520	5520	0
583	20231220	102300	63393360	5520	5520	5520	5520	28
584	20231220	102200	63238800	5510	5510	5510	5510	6
585	20231220	102100	63205740	5520	5520	5520	5520	0
586	20231220	102000	63205740	5520	5520	5520	5520	5
587	20231220	101900	63178140	5520	5510	5520	5510	10
588	20231220	101800	63123000	5520	5520	5520	5520	6
589	20231220	101700	63089880	5530	5520	5530	5510	11
590	20231220	101600	63029190	5530	5510	5530	5510	19
591	20231220	101500	62924330	5520	5520	5520	5520	0
592	20231220	101400	62924330	5520	5520	5520	5520	1
593	20231220	101300	62918810	5510	5510	5510	5510	6
594	20231220	101200	62885750	5510	5510	5510	5510	141
595	20231220	101100	62108840	5500	5500	5500	5500	6
596	20231220	101000	62075840	5500	5500	5500	5500	57
597	20231220	100900	61762340	5500	5480	5500	5480	2502
598	20231220	100800	48003350	5470	5470	5470	5470	6
599	20231220	100700	47970530	5480	5470	5480	5470	9
600	20231220	100600	47921270	5480	5480	5480	5480	2
601	20231220	100500	47910310	5470	5470	5470	5470	0
602	20231220	100400	47910310	5470	5470	5470	5470	6
603	20231220	100300	47877490	5490	5480	5490	5460	2007
604	20231220	100200	36918780	5480	5480	5480	5480	6
605	20231220	100100	36885900	5480	5480	5480	5480	0
606	20231220	100000	36885900	5480	5490	5490	5480	7
607	20231220	095900	36847530	5480	5480	5480	5480	6
608	20231220	095800	36814650	5500	5500	5500	5500	0
609	20231220	095700	36814650	5500	5480	5500	5480	10
610	20231220	095600	36759790	5480	5480	5480	5480	1
611	20231220	095500	36754310	5490	5490	5490	5490	2
612	20231220	095400	36743330	5500	5500	5500	5500	2
613	20231220	095300	36732330	5480	5490	5490	5470	1007
614	20231220	095200	31219210	5490	5490	5490	5490	0
615	20231220	095100	31219210	5490	5490	5490	5490	6
616	20231220	095000	31186270	5500	5500	5500	5500	0
617	20231220	094900	31186270	5500	5500	5500	5500	6
618	20231220	094800	31153270	5500	5500	5500	5500	5
619	20231220	094700	31125770	5490	5490	5490	5490	6
620	20231220	094600	31092830	5500	5500	5500	5500	0
621	20231220	094500	31092830	5500	5500	5500	5500	1
622	20231220	094400	31087330	5510	5510	5510	5510	0
623	20231220	094300	31087330	5510	5510	5510	5510	6
624	20231220	094200	31054270	5510	5500	5510	5500	374
625	20231220	094100	28993590	5510	5510	5510	5510	0
626	20231220	094000	28993590	5510	5500	5510	5500	9
627	20231220	093900	28944060	5510	5510	5510	5510	1
628	20231220	093800	28938550	5490	5480	5490	5480	394
629	20231220	093700	26775550	5480	5480	5480	5480	90
630	20231220	093600	26282350	5470	5470	5470	5470	6
631	20231220	093500	26249530	5480	5480	5480	5480	6
632	20231220	093400	26216650	5470	5470	5470	5470	0
633	20231220	093300	26216650	5470	5490	5490	5470	91
634	20231220	093200	25718650	5490	5490	5490	5490	0
635	20231220	093100	25718650	5490	5490	5490	5490	1
636	20231220	093000	25713160	5480	5480	5480	5480	17
637	20231220	092900	25620000	5480	5480	5480	5480	6
638	20231220	092800	25587120	5480	5480	5480	5480	0
639	20231220	092700	25587120	5480	5480	5480	5480	22
640	20231220	092600	25466560	5470	5460	5470	5460	351
641	20231220	092500	23546650	5460	5460	5460	5450	938
642	20231220	092400	18426270	5450	5480	5480	5450	1625
643	20231220	092300	9548290	5490	5510	5510	5480	1170
644	20231220	092200	3124640	5510	5510	5510	5510	6
645	20231220	092100	3091580	5500	5500	5500	5500	7
646	20231220	092000	3053080	5500	5500	5500	5500	6
647	20231220	091900	3020080	5500	5500	5500	5500	0
648	20231220	091800	3020080	5500	5500	5500	5500	0
649	20231220	091700	3020080	5500	5500	5500	5500	6
650	20231220	091600	2987080	5500	5500	5500	5500	522
651	20231220	091500	116080	5520	5520	5520	5520	1
652	20231220	091400	110560	5500	5500	5500	5500	0
653	20231220	091300	110560	5500	5500	5500	5500	4
654	20231220	091200	88560	5530	5530	5530	5530	0
655	20231220	091100	88560	5530	5530	5530	5530	1
656	20231220	091000	83030	5530	5520	5530	5520	3
657	20231220	090900	66460	5530	5530	5530	5530	0
658	20231220	090800	66460	5530	5530	5530	5530	0
659	20231220	090700	66460	5530	5530	5530	5530	0
660	20231220	090600	66460	5530	5530	5530	5530	0
661	20231220	090500	66460	5530	5530	5530	5530	0
662	20231220	090400	66460	5530	5530	5530	5530	1
663	20231220	090300	60930	5530	5530	5530	5530	1
664	20231220	090200	55400	5540	5540	5540	5540	0
665	20231220	090100	55400	5540	5540	5540	5540	0
666	20231220	090000	55400	5540	5540	5540	5540	10