KissMeData/354200/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211000	298615420	5470	5470	5470	5470	1070
3	20231220	210900	298615420	5470	5470	5470	5470	0
4	20231220	210800	298615420	5470	5470	5470	5470	0
5	20231220	210700	298615420	5470	5470	5470	5470	0
6	20231220	210600	298615420	5470	5470	5470	5470	0
7	20231220	210500	298615420	5470	5470	5470	5470	0
8	20231220	210400	298615420	5470	5470	5470	5470	0
9	20231220	210300	298615420	5470	5470	5470	5470	0
10	20231220	210200	298615420	5470	5470	5470	5470	0
11	20231220	210100	298615420	5470	5470	5470	5470	0
12	20231220	210000	298615420	5470	5470	5470	5470	0
13	20231220	205900	298615420	5470	5470	5470	5470	0
14	20231220	205800	298615420	5470	5470	5470	5470	0
15	20231220	205700	298615420	5470	5470	5470	5470	0
16	20231220	205600	298615420	5470	5470	5470	5470	0
17	20231220	205500	298615420	5470	5470	5470	5470	0
18	20231220	205400	298615420	5470	5470	5470	5470	0
19	20231220	205300	298615420	5470	5470	5470	5470	0
20	20231220	205200	298615420	5470	5470	5470	5470	0
21	20231220	205100	298615420	5470	5470	5470	5470	0
22	20231220	205000	298615420	5470	5470	5470	5470	0
23	20231220	204900	298615420	5470	5470	5470	5470	0
24	20231220	204800	298615420	5470	5470	5470	5470	0
25	20231220	204700	298615420	5470	5470	5470	5470	0
26	20231220	204600	298615420	5470	5470	5470	5470	0
27	20231220	204500	298615420	5470	5470	5470	5470	0
28	20231220	204400	298615420	5470	5470	5470	5470	0
29	20231220	204300	298615420	5470	5470	5470	5470	0
30	20231220	204200	298615420	5470	5470	5470	5470	0
31	20231220	204100	298615420	5470	5470	5470	5470	0
32	20231220	204000	298615420	5470	5470	5470	5470	1070
33	20231220	203900	298615420	5470	5470	5470	5470	0
34	20231220	203800	298615420	5470	5470	5470	5470	0
35	20231220	203700	298615420	5470	5470	5470	5470	0
36	20231220	203600	298615420	5470	5470	5470	5470	0
37	20231220	203500	298615420	5470	5470	5470	5470	0
38	20231220	203400	298615420	5470	5470	5470	5470	0
39	20231220	203300	298615420	5470	5470	5470	5470	0
40	20231220	203200	298615420	5470	5470	5470	5470	0
41	20231220	203100	298615420	5470	5470	5470	5470	0
42	20231220	203000	298615420	5470	5470	5470	5470	0
43	20231220	202900	298615420	5470	5470	5470	5470	0
44	20231220	202800	298615420	5470	5470	5470	5470	0
45	20231220	202700	298615420	5470	5470	5470	5470	0
46	20231220	202600	298615420	5470	5470	5470	5470	0
47	20231220	202500	298615420	5470	5470	5470	5470	0
48	20231220	202400	298615420	5470	5470	5470	5470	0
49	20231220	202300	298615420	5470	5470	5470	5470	0
50	20231220	202200	298615420	5470	5470	5470	5470	0
51	20231220	202100	298615420	5470	5470	5470	5470	0
52	20231220	202000	298615420	5470	5470	5470	5470	0
53	20231220	201900	298615420	5470	5470	5470	5470	0
54	20231220	201800	298615420	5470	5470	5470	5470	0
55	20231220	201700	298615420	5470	5470	5470	5470	0
56	20231220	201600	298615420	5470	5470	5470	5470	0
57	20231220	201500	298615420	5470	5470	5470	5470	0
58	20231220	201400	298615420	5470	5470	5470	5470	0
59	20231220	201300	298615420	5470	5470	5470	5470	0
60	20231220	201200	298615420	5470	5470	5470	5470	0
61	20231220	201100	298615420	5470	5470	5470	5470	0
62	20231220	201000	298615420	5470	5470	5470	5470	1070
63	20231220	200900	298615420	5470	5470	5470	5470	0
64	20231220	200800	298615420	5470	5470	5470	5470	0
65	20231220	200700	298615420	5470	5470	5470	5470	0
66	20231220	200600	298615420	5470	5470	5470	5470	0
67	20231220	200500	298615420	5470	5470	5470	5470	0
68	20231220	200400	298615420	5470	5470	5470	5470	0
69	20231220	200300	298615420	5470	5470	5470	5470	0
70	20231220	200200	298615420	5470	5470	5470	5470	0
71	20231220	200100	298615420	5470	5470	5470	5470	0
72	20231220	200000	298615420	5470	5470	5470	5470	0
73	20231220	195900	298615420	5470	5470	5470	5470	0
74	20231220	195800	298615420	5470	5470	5470	5470	0
75	20231220	195700	298615420	5470	5470	5470	5470	0
76	20231220	195600	298615420	5470	5470	5470	5470	0
77	20231220	195500	298615420	5470	5470	5470	5470	0
78	20231220	195400	298615420	5470	5470	5470	5470	0
79	20231220	195300	298615420	5470	5470	5470	5470	0
80	20231220	195200	298615420	5470	5470	5470	5470	0
81	20231220	195100	298615420	5470	5470	5470	5470	0
82	20231220	195000	298615420	5470	5470	5470	5470	0
83	20231220	194900	298615420	5470	5470	5470	5470	0
84	20231220	194800	298615420	5470	5470	5470	5470	0
85	20231220	194700	298615420	5470	5470	5470	5470	0
86	20231220	194600	298615420	5470	5470	5470	5470	0
87	20231220	194500	298615420	5470	5470	5470	5470	0
88	20231220	194400	298615420	5470	5470	5470	5470	0
89	20231220	194300	298615420	5470	5470	5470	5470	0
90	20231220	194200	298615420	5470	5470	5470	5470	0
91	20231220	194100	298615420	5470	5470	5470	5470	0
92	20231220	194000	298615420	5470	5470	5470	5470	1070
93	20231220	193900	298615420	5470	5470	5470	5470	0
94	20231220	193800	298615420	5470	5470	5470	5470	0
95	20231220	193700	298615420	5470	5470	5470	5470	0
96	20231220	193600	298615420	5470	5470	5470	5470	0
97	20231220	193500	298615420	5470	5470	5470	5470	0
98	20231220	193400	298615420	5470	5470	5470	5470	0
99	20231220	193300	298615420	5470	5470	5470	5470	0
100	20231220	193200	298615420	5470	5470	5470	5470	0
101	20231220	193100	298615420	5470	5470	5470	5470	0
102	20231220	193000	298615420	5470	5470	5470	5470	0
103	20231220	192900	298615420	5470	5470	5470	5470	0
104	20231220	192800	298615420	5470	5470	5470	5470	0
105	20231220	192700	298615420	5470	5470	5470	5470	0
106	20231220	192600	298615420	5470	5470	5470	5470	0
107	20231220	192500	298615420	5470	5470	5470	5470	0
108	20231220	192400	298615420	5470	5470	5470	5470	0
109	20231220	192300	298615420	5470	5470	5470	5470	0
110	20231220	192200	298615420	5470	5470	5470	5470	0
111	20231220	192100	298615420	5470	5470	5470	5470	0
112	20231220	192000	298615420	5470	5470	5470	5470	0
113	20231220	191900	298615420	5470	5470	5470	5470	0
114	20231220	191800	298615420	5470	5470	5470	5470	0
115	20231220	191700	298615420	5470	5470	5470	5470	0
116	20231220	191600	298615420	5470	5470	5470	5470	0
117	20231220	191500	298615420	5470	5470	5470	5470	0
118	20231220	191400	298615420	5470	5470	5470	5470	0
119	20231220	191300	298615420	5470	5470	5470	5470	0
120	20231220	191200	298615420	5470	5470	5470	5470	0
121	20231220	191100	298615420	5470	5470	5470	5470	0
122	20231220	191000	298615420	5470	5470	5470	5470	1070
123	20231220	190900	298615420	5470	5470	5470	5470	0
124	20231220	190800	298615420	5470	5470	5470	5470	0
125	20231220	190700	298615420	5470	5470	5470	5470	0
126	20231220	190600	298615420	5470	5470	5470	5470	0
127	20231220	190500	298615420	5470	5470	5470	5470	0
128	20231220	190400	298615420	5470	5470	5470	5470	0
129	20231220	190300	298615420	5470	5470	5470	5470	0
130	20231220	190200	298615420	5470	5470	5470	5470	0
131	20231220	190100	298615420	5470	5470	5470	5470	0
132	20231220	190000	298615420	5470	5470	5470	5470	0
133	20231220	185900	298615420	5470	5470	5470	5470	0
134	20231220	185800	298615420	5470	5470	5470	5470	0
135	20231220	185700	298615420	5470	5470	5470	5470	0
136	20231220	185600	298615420	5470	5470	5470	5470	0
137	20231220	185500	298615420	5470	5470	5470	5470	0
138	20231220	185400	298615420	5470	5470	5470	5470	0
139	20231220	185300	298615420	5470	5470	5470	5470	0
140	20231220	185200	298615420	5470	5470	5470	5470	0
141	20231220	185100	298615420	5470	5470	5470	5470	0
142	20231220	185000	298615420	5470	5470	5470	5470	0
143	20231220	184900	298615420	5470	5470	5470	5470	0
144	20231220	184800	298615420	5470	5470	5470	5470	0
145	20231220	184700	298615420	5470	5470	5470	5470	0
146	20231220	184600	298615420	5470	5470	5470	5470	0
147	20231220	184500	298615420	5470	5470	5470	5470	0
148	20231220	184400	298615420	5470	5470	5470	5470	0
149	20231220	184300	298615420	5470	5470	5470	5470	0
150	20231220	184200	298615420	5470	5470	5470	5470	0
151	20231220	184100	298615420	5470	5470	5470	5470	0
152	20231220	184000	298615420	5470	5470	5470	5470	1070
153	20231220	183900	298615420	5470	5470	5470	5470	0
154	20231220	183800	298615420	5470	5470	5470	5470	0
155	20231220	183700	298615420	5470	5470	5470	5470	0
156	20231220	183600	298615420	5470	5470	5470	5470	0
157	20231220	183500	298615420	5470	5470	5470	5470	0
158	20231220	183400	298615420	5470	5470	5470	5470	0
159	20231220	183300	298615420	5470	5470	5470	5470	0
160	20231220	183200	298615420	5470	5470	5470	5470	0
161	20231220	183100	298615420	5470	5470	5470	5470	0
162	20231220	183000	298615420	5470	5470	5470	5470	0
163	20231220	182900	298615420	5470	5470	5470	5470	0
164	20231220	182800	298615420	5470	5470	5470	5470	0
165	20231220	182700	298615420	5470	5470	5470	5470	0
166	20231220	182600	298615420	5470	5470	5470	5470	0
167	20231220	182500	298615420	5470	5470	5470	5470	0
168	20231220	182400	298615420	5470	5470	5470	5470	0
169	20231220	182300	298615420	5470	5470	5470	5470	0
170	20231220	182200	298615420	5470	5470	5470	5470	0
171	20231220	182100	298615420	5470	5470	5470	5470	0
172	20231220	182000	298615420	5470	5470	5470	5470	0
173	20231220	181900	298615420	5470	5470	5470	5470	0
174	20231220	181800	298615420	5470	5470	5470	5470	0
175	20231220	181700	298615420	5470	5470	5470	5470	0
176	20231220	181600	298615420	5470	5470	5470	5470	0
177	20231220	181500	298615420	5470	5470	5470	5470	0
178	20231220	181400	298615420	5470	5470	5470	5470	0
179	20231220	181300	298615420	5470	5470	5470	5470	0
180	20231220	181200	298615420	5470	5470	5470	5470	0
181	20231220	181100	298615420	5470	5470	5470	5470	0
182	20231220	181000	298615420	5470	5470	5470	5470	1070
183	20231220	180900	298615420	5470	5470	5470	5470	0
184	20231220	180800	298615420	5470	5470	5470	5470	0
185	20231220	180700	298615420	5470	5470	5470	5470	0
186	20231220	180600	298615420	5470	5470	5470	5470	0
187	20231220	180500	298615420	5470	5470	5470	5470	0
188	20231220	180400	298615420	5470	5470	5470	5470	0
189	20231220	180300	298615420	5470	5470	5470	5470	0
190	20231220	180200	298615420	5470	5470	5470	5470	0
191	20231220	180100	298615420	5470	5470	5470	5470	0
192	20231220	180000	298615420	5470	5470	5470	5470	0
193	20231220	175900	298615420	5470	5470	5470	5470	0
194	20231220	175800	298615420	5470	5470	5470	5470	0
195	20231220	175700	298615420	5470	5470	5470	5470	0
196	20231220	175600	298615420	5470	5470	5470	5470	0
197	20231220	175500	298615420	5470	5470	5470	5470	0
198	20231220	175400	298615420	5470	5470	5470	5470	0
199	20231220	175300	298615420	5470	5470	5470	5470	0
200	20231220	175200	298615420	5470	5470	5470	5470	0
201	20231220	175100	298615420	5470	5470	5470	5470	0
202	20231220	175000	298615420	5470	5470	5470	5470	0
203	20231220	174900	298615420	5470	5470	5470	5470	0
204	20231220	174800	298615420	5470	5470	5470	5470	0
205	20231220	174700	298615420	5470	5470	5470	5470	0
206	20231220	174600	298615420	5470	5470	5470	5470	0
207	20231220	174500	298615420	5470	5470	5470	5470	0
208	20231220	174400	298615420	5470	5470	5470	5470	0
209	20231220	174300	298615420	5470	5470	5470	5470	0
210	20231220	174200	298615420	5470	5470	5470	5470	0
211	20231220	174100	298615420	5470	5470	5470	5470	0
212	20231220	174000	298615420	5470	5470	5470	5470	1070
213	20231220	173900	298615420	5470	5470	5470	5470	0
214	20231220	173800	298615420	5470	5470	5470	5470	0
215	20231220	173700	298615420	5470	5470	5470	5470	0
216	20231220	173600	298615420	5470	5470	5470	5470	0
217	20231220	173500	298615420	5470	5470	5470	5470	0
218	20231220	173400	298615420	5470	5470	5470	5470	0
219	20231220	173300	298615420	5470	5470	5470	5470	0
220	20231220	173200	298615420	5470	5470	5470	5470	0
221	20231220	173100	298615420	5470	5470	5470	5470	0
222	20231220	173000	298615420	5470	5470	5470	5470	0
223	20231220	172900	298615420	5470	5470	5470	5470	0
224	20231220	172800	298615420	5470	5470	5470	5470	0
225	20231220	172700	298615420	5470	5470	5470	5470	0
226	20231220	172600	298615420	5470	5470	5470	5470	0
227	20231220	172500	298615420	5470	5470	5470	5470	0
228	20231220	172400	298615420	5470	5470	5470	5470	0
229	20231220	172300	298615420	5470	5470	5470	5470	0
230	20231220	172200	298615420	5470	5470	5470	5470	0
231	20231220	172100	298615420	5470	5470	5470	5470	0
232	20231220	172000	298615420	5470	5470	5470	5470	0
233	20231220	171900	298615420	5470	5470	5470	5470	0
234	20231220	171800	298615420	5470	5470	5470	5470	0
235	20231220	171700	298615420	5470	5470	5470	5470	0
236	20231220	171600	298615420	5470	5470	5470	5470	0
237	20231220	171500	298615420	5470	5470	5470	5470	0
238	20231220	171400	298615420	5470	5470	5470	5470	0
239	20231220	171300	298615420	5470	5470	5470	5470	0
240	20231220	171200	298615420	5470	5470	5470	5470	0
241	20231220	171100	298615420	5470	5470	5470	5470	0
242	20231220	171000	298615420	5470	5470	5470	5470	1070
243	20231220	170900	298615420	5470	5470	5470	5470	0
244	20231220	170800	298615420	5470	5470	5470	5470	0
245	20231220	170700	298615420	5470	5470	5470	5470	0
246	20231220	170600	298615420	5470	5470	5470	5470	0
247	20231220	170500	298615420	5470	5470	5470	5470	0
248	20231220	170400	298615420	5470	5470	5470	5470	0
249	20231220	170300	298615420	5470	5470	5470	5470	0
250	20231220	170200	298615420	5470	5470	5470	5470	0
251	20231220	170100	298615420	5470	5470	5470	5470	0
252	20231220	170000	298615420	5470	5470	5470	5470	0
253	20231220	165900	298615420	5470	5470	5470	5470	0
254	20231220	165800	298615420	5470	5470	5470	5470	0
255	20231220	165700	298615420	5470	5470	5470	5470	0
256	20231220	165600	298615420	5470	5470	5470	5470	0
257	20231220	165500	298615420	5470	5470	5470	5470	0
258	20231220	165400	298615420	5470	5470	5470	5470	0
259	20231220	165300	298615420	5470	5470	5470	5470	0
260	20231220	165200	298615420	5470	5470	5470	5470	0
261	20231220	165100	298615420	5470	5470	5470	5470	0
262	20231220	165000	298615420	5470	5470	5470	5470	0
263	20231220	164900	298615420	5470	5470	5470	5470	0
264	20231220	164800	298615420	5470	5470	5470	5470	0
265	20231220	164700	298615420	5470	5470	5470	5470	0
266	20231220	164600	298615420	5470	5470	5470	5470	0
267	20231220	164500	298615420	5470	5470	5470	5470	0
268	20231220	164400	298615420	5470	5470	5470	5470	0
269	20231220	164300	298615420	5470	5470	5470	5470	0
270	20231220	164200	298615420	5470	5470	5470	5470	0
271	20231220	164100	298615420	5470	5470	5470	5470	0
272	20231220	164000	298615420	5470	5470	5470	5470	1070
273	20231220	163900	298615420	5470	5470	5470	5470	0
274	20231220	163800	298615420	5470	5470	5470	5470	0
275	20231220	163700	298615420	5470	5470	5470	5470	0
276	20231220	163600	298615420	5470	5470	5470	5470	0
277	20231220	163500	298615420	5470	5470	5470	5470	0
278	20231220	163400	298615420	5470	5470	5470	5470	0
279	20231220	163300	298615420	5470	5470	5470	5470	0
280	20231220	163200	298615420	5470	5470	5470	5470	0
281	20231220	163100	298615420	5470	5470	5470	5470	0
282	20231220	163000	298615420	5470	5470	5470	5470	0
283	20231220	162900	298615420	5470	5470	5470	5470	0
284	20231220	162800	298615420	5470	5470	5470	5470	0
285	20231220	162700	298615420	5470	5470	5470	5470	0
286	20231220	162600	298615420	5470	5470	5470	5470	0
287	20231220	162500	298615420	5470	5470	5470	5470	0
288	20231220	162400	298615420	5470	5470	5470	5470	0
289	20231220	162300	298615420	5470	5470	5470	5470	0
290	20231220	162200	298615420	5470	5470	5470	5470	0
291	20231220	162100	298615420	5470	5470	5470	5470	0
292	20231220	162000	298615420	5470	5470	5470	5470	0
293	20231220	161900	298615420	5470	5470	5470	5470	0
294	20231220	161800	298615420	5470	5470	5470	5470	0
295	20231220	161700	298615420	5470	5470	5470	5470	0
296	20231220	161600	298615420	5470	5470	5470	5470	0
297	20231220	161500	298615420	5470	5470	5470	5470	0
298	20231220	161400	298615420	5470	5470	5470	5470	0
299	20231220	161300	298615420	5470	5470	5470	5470	0
300	20231220	161200	298615420	5470	5470	5470	5470	0
301	20231220	161100	298615420	5470	5470	5470	5470	0
302	20231220	161000	298615420	5470	5470	5470	5470	1070
303	20231220	160900	298615420	5470	5470	5470	5470	0
304	20231220	160800	298615420	5470	5470	5470	5470	0
305	20231220	160700	298615420	5470	5470	5470	5470	0
306	20231220	160600	298615420	5470	5470	5470	5470	0
307	20231220	160500	298615420	5470	5470	5470	5470	0
308	20231220	160400	298615420	5470	5470	5470	5470	0
309	20231220	160300	298615420	5470	5470	5470	5470	0
310	20231220	160200	298615420	5470	5470	5470	5470	0
311	20231220	160100	298615420	5470	5470	5470	5470	0
312	20231220	160000	298615420	5470	5470	5470	5470	0
313	20231220	155900	298615420	5470	5470	5470	5470	0
314	20231220	155800	298615420	5470	5470	5470	5470	0
315	20231220	155700	298615420	5470	5470	5470	5470	0
316	20231220	155600	298615420	5470	5470	5470	5470	0
317	20231220	155500	298615420	5470	5470	5470	5470	0
318	20231220	155400	298615420	5470	5470	5470	5470	0
319	20231220	155300	298615420	5470	5470	5470	5470	0
320	20231220	155200	298615420	5470	5470	5470	5470	0
321	20231220	155100	298615420	5470	5470	5470	5470	0
322	20231220	155000	298615420	5470	5470	5470	5470	0
323	20231220	154900	298615420	5470	5470	5470	5470	0
324	20231220	154800	298615420	5470	5470	5470	5470	0
325	20231220	154700	298615420	5470	5470	5470	5470	0
326	20231220	154600	298615420	5470	5470	5470	5470	0
327	20231220	154500	298615420	5470	5470	5470	5470	0
328	20231220	154400	298615420	5470	5470	5470	5470	0
329	20231220	154300	298615420	5470	5470	5470	5470	0
330	20231220	154200	298615420	5470	5470	5470	5470	0
331	20231220	154100	298615420	5470	5470	5470	5470	0
332	20231220	154000	298615420	5470	5470	5470	5470	1070
333	20231220	153900	298615420	5470	5470	5470	5470	0
334	20231220	153800	298615420	5470	5470	5470	5470	0
335	20231220	153700	298615420	5470	5470	5470	5470	0
336	20231220	153600	298615420	5470	5470	5470	5470	0
337	20231220	153500	298615420	5470	5470	5470	5470	0
338	20231220	153400	298615420	5470	5470	5470	5470	0
339	20231220	153300	298615420	5470	5470	5470	5470	0
340	20231220	153200	298615420	5470	5470	5470	5470	0
341	20231220	153100	298615420	5470	5470	5470	5470	0
342	20231220	153000	298615420	5470	5470	5470	5470	1070
343	20231220	152900	292762520	5480	5480	5480	5480	0
344	20231220	152800	292762520	5480	5480	5480	5480	0
345	20231220	152700	292762520	5480	5480	5480	5480	0
346	20231220	152600	292762520	5480	5480	5480	5480	0
347	20231220	152500	292762520	5480	5480	5480	5480	0
348	20231220	152400	292762520	5480	5480	5480	5480	0
349	20231220	152300	292762520	5480	5480	5480	5480	0
350	20231220	152200	292762520	5480	5480	5480	5480	0
351	20231220	152100	292762520	5480	5480	5480	5480	0
352	20231220	152000	292762520	5480	5480	5480	5480	0
353	20231220	151900	292762520	5480	5470	5480	5470	98
354	20231220	151800	292225660	5450	5450	5450	5450	0
355	20231220	151700	292225660	5450	5450	5450	5450	0
356	20231220	151600	292225660	5450	5450	5450	5450	0
357	20231220	151500	292225660	5450	5450	5450	5450	14
358	20231220	151400	292149360	5470	5470	5470	5470	99
359	20231220	151300	291607830	5470	5470	5470	5470	33
360	20231220	151200	291427320	5480	5480	5480	5480	34
361	20231220	151100	291241000	5470	5470	5470	5470	0
362	20231220	151000	291241000	5470	5470	5470	5470	0
363	20231220	150900	291241000	5470	5470	5470	5470	349
364	20231220	150800	289331970	5440	5440	5440	5440	0
365	20231220	150700	289331970	5440	5440	5440	5440	0
366	20231220	150600	289331970	5440	5440	5440	5440	0
367	20231220	150500	289331970	5440	5450	5470	5440	258
368	20231220	150400	287927000	5450	5450	5450	5450	440
369	20231220	150300	285529000	5460	5460	5460	5460	30
370	20231220	150200	285365200	5470	5470	5470	5470	0
371	20231220	150100	285365200	5470	5470	5470	5470	0
372	20231220	150000	285365200	5470	5470	5470	5470	0
373	20231220	145900	285365200	5470	5470	5470	5470	0
374	20231220	145800	285365200	5470	5470	5470	5470	0
375	20231220	145700	285365200	5470	5470	5470	5470	0
376	20231220	145600	285365200	5470	5470	5470	5470	23
377	20231220	145500	285239390	5450	5450	5450	5450	0
378	20231220	145400	285239390	5450	5450	5450	5450	0
379	20231220	145300	285239390	5450	5450	5450	5450	0
380	20231220	145200	285239390	5450	5450	5450	5450	2
381	20231220	145100	285228490	5450	5450	5450	5450	0
382	20231220	145000	285228490	5450	5450	5450	5450	0
383	20231220	144900	285228490	5450	5450	5450	5450	0
384	20231220	144800	285228490	5450	5450	5450	5450	3
385	20231220	144700	285212140	5450	5450	5450	5450	0
386	20231220	144600	285212140	5450	5450	5450	5450	1
387	20231220	144500	285206690	5480	5480	5480	5480	100
388	20231220	144400	284658690	5480	5480	5480	5480	0
389	20231220	144300	284658690	5480	5480	5480	5480	0
390	20231220	144200	284658690	5480	5480	5480	5480	0
391	20231220	144100	284658690	5480	5480	5480	5480	0
392	20231220	144000	284658690	5480	5480	5480	5480	0
393	20231220	143900	284658690	5480	5480	5480	5480	0
394	20231220	143800	284658690	5480	5480	5480	5450	6
395	20231220	143700	284625840	5460	5460	5460	5460	0
396	20231220	143600	284625840	5460	5460	5460	5460	0
397	20231220	143500	284625840	5460	5460	5460	5460	0
398	20231220	143400	284625840	5460	5460	5460	5460	0
399	20231220	143300	284625840	5460	5460	5460	5460	0
400	20231220	143200	284625840	5460	5460	5460	5460	0
401	20231220	143100	284625840	5460	5460	5460	5460	1
402	20231220	143000	284620380	5480	5480	5480	5480	0
403	20231220	142900	284620380	5480	5480	5480	5480	0
404	20231220	142800	284620380	5480	5480	5480	5480	0
405	20231220	142700	284620380	5480	5480	5480	5480	0
406	20231220	142600	284620380	5480	5480	5480	5480	0
407	20231220	142500	284620380	5480	5480	5480	5480	0
408	20231220	142400	284620380	5480	5480	5480	5480	0
409	20231220	142300	284620380	5480	5480	5480	5480	0
410	20231220	142200	284620380	5480	5480	5480	5480	0
411	20231220	142100	284620380	5480	5480	5480	5480	2
412	20231220	142000	284609420	5440	5440	5440	5440	0
413	20231220	141900	284609420	5440	5440	5440	5440	0
414	20231220	141800	284609420	5440	5440	5440	5440	0
415	20231220	141700	284609420	5440	5440	5440	5440	0
416	20231220	141600	284609420	5440	5450	5450	5440	500
417	20231220	141500	281885350	5450	5450	5450	5450	0
418	20231220	141400	281885350	5450	5460	5460	5450	29
419	20231220	141300	281727100	5460	5460	5460	5460	0
420	20231220	141200	281727100	5460	5460	5460	5460	0
421	20231220	141100	281727100	5460	5460	5460	5460	0
422	20231220	141000	281727100	5460	5460	5460	5460	0
423	20231220	140900	281727100	5460	5460	5460	5460	250
424	20231220	140800	280362100	5480	5480	5480	5480	0
425	20231220	140700	280362100	5480	5480	5480	5480	0
426	20231220	140600	280362100	5480	5480	5480	5480	0
427	20231220	140500	280362100	5480	5480	5480	5480	0
428	20231220	140400	280362100	5480	5480	5480	5480	0
429	20231220	140300	280362100	5480	5480	5480	5480	0
430	20231220	140200	280362100	5480	5480	5480	5480	0
431	20231220	140100	280362100	5480	5480	5480	5480	0
432	20231220	140000	280362100	5480	5480	5480	5480	200
433	20231220	135900	279266100	5480	5480	5480	5480	2
434	20231220	135800	279255140	5480	5480	5480	5480	0
435	20231220	135700	279255140	5480	5460	5480	5460	218
436	20231220	135600	278062860	5460	5460	5460	5460	233
437	20231220	135500	276790680	5470	5470	5470	5470	0
438	20231220	135400	276790680	5470	5470	5470	5470	100
439	20231220	135300	276243680	5460	5480	5480	5460	301
440	20231220	135200	274597950	5470	5470	5470	5470	0
441	20231220	135100	274597950	5470	5470	5470	5470	0
442	20231220	135000	274597950	5470	5470	5470	5470	0
443	20231220	134900	274597950	5470	5470	5470	5470	47
444	20231220	134800	274340860	5470	5470	5470	5470	0
445	20231220	134700	274340860	5470	5470	5470	5470	1
446	20231220	134600	274335390	5470	5470	5470	5470	0
447	20231220	134500	274335390	5470	5470	5470	5470	0
448	20231220	134400	274335390	5470	5470	5470	5470	0
449	20231220	134300	274335390	5470	5470	5470	5470	0
450	20231220	134200	274335390	5470	5470	5470	5470	0
451	20231220	134100	274335390	5470	5470	5470	5470	210
452	20231220	134000	273186690	5490	5490	5490	5490	30
453	20231220	133900	273021990	5470	5490	5490	5470	631
454	20231220	133800	269561180	5500	5510	5510	5500	2186
455	20231220	133700	257537530	5520	5520	5520	5520	0
456	20231220	133600	257537530	5520	5520	5520	5520	0
457	20231220	133500	257537530	5520	5520	5520	5520	43
458	20231220	133400	257300170	5520	5530	5530	5520	837
459	20231220	133300	252679600	5530	5530	5530	5530	0
460	20231220	133200	252679600	5530	5530	5530	5530	0
461	20231220	133100	252679600	5530	5530	5530	5530	0
462	20231220	133000	252679600	5530	5530	5530	5530	0
463	20231220	132900	252679600	5530	5530	5530	5530	0
464	20231220	132800	252679600	5530	5530	5530	5530	0
465	20231220	132700	252679600	5530	5530	5530	5530	0
466	20231220	132600	252679600	5530	5530	5530	5530	0
467	20231220	132500	252679600	5530	5530	5530	5530	0
468	20231220	132400	252679600	5530	5530	5530	5530	0
469	20231220	132300	252679600	5530	5530	5530	5530	60
470	20231220	132200	252347800	5560	5560	5560	5560	0
471	20231220	132100	252347800	5560	5560	5560	5560	0
472	20231220	132000	252347800	5560	5560	5560	5560	0
473	20231220	131900	252347800	5560	5540	5560	5540	812
474	20231220	131800	247841350	5520	5520	5520	5520	3
475	20231220	131700	247824790	5520	5520	5520	5520	0
476	20231220	131600	247824790	5520	5520	5520	5520	54
477	20231220	131500	247526710	5530	5530	5530	5530	271
478	20231220	131400	246028080	5530	5530	5530	5530	0
479	20231220	131300	246028080	5530	5530	5530	5530	0
480	20231220	131200	246028080	5530	5530	5530	5530	0
481	20231220	131100	246028080	5530	5530	5530	5530	0
482	20231220	131000	246028080	5530	5530	5530	5530	1000
483	20231220	130900	240498080	5550	5550	5550	5550	0
484	20231220	130800	240498080	5550	5550	5550	5550	0
485	20231220	130700	240498080	5550	5550	5550	5550	0
486	20231220	130600	240498080	5550	5550	5550	5550	0
487	20231220	130500	240498080	5550	5550	5550	5550	0
488	20231220	130400	240498080	5550	5550	5550	5550	0
489	20231220	130300	240498080	5550	5550	5550	5550	0
490	20231220	130200	240498080	5550	5550	5550	5550	0
491	20231220	130100	240498080	5550	5540	5550	5540	2
492	20231220	130000	240486990	5530	5530	5530	5530	70
493	20231220	125900	240099890	5530	5530	5530	5530	0
494	20231220	125800	240099890	5530	5530	5530	5530	0
495	20231220	125700	240099890	5530	5530	5530	5530	0
496	20231220	125600	240099890	5530	5530	5530	5530	21
497	20231220	125500	239983760	5530	5530	5530	5530	0
498	20231220	125400	239983760	5530	5530	5530	5530	3
499	20231220	125300	239967170	5540	5540	5540	5540	107
500	20231220	125200	239374390	5540	5540	5540	5540	50
501	20231220	125100	239097390	5540	5540	5540	5540	160
502	20231220	125000	238210990	5540	5540	5540	5540	0
503	20231220	124900	238210990	5540	5540	5540	5540	0
504	20231220	124800	238210990	5540	5540	5540	5540	10
505	20231220	124700	238155590	5540	5540	5540	5540	260
506	20231220	124600	236715190	5530	5530	5530	5530	0
507	20231220	124500	236715190	5530	5530	5530	5530	0
508	20231220	124400	236715190	5530	5530	5530	5530	0
509	20231220	124300	236715190	5530	5530	5530	5530	0
510	20231220	124200	236715190	5530	5530	5530	5530	0
511	20231220	124100	236715190	5530	5530	5530	5530	70
512	20231220	124000	236328090	5530	5530	5530	5530	0
513	20231220	123900	236328090	5530	5530	5530	5530	30
514	20231220	123800	236162190	5550	5550	5550	5550	0
515	20231220	123700	236162190	5550	5550	5550	5550	0
516	20231220	123600	236162190	5550	5550	5550	5550	30
517	20231220	123500	235995690	5540	5540	5540	5540	0
518	20231220	123400	235995690	5540	5540	5540	5540	140
519	20231220	123300	235220090	5540	5540	5540	5540	44
520	20231220	123200	234976330	5540	5540	5540	5540	0
521	20231220	123100	234976330	5540	5540	5540	5540	0
522	20231220	123000	234976330	5540	5550	5550	5540	46
523	20231220	122900	234721080	5540	5540	5540	5540	11
524	20231220	122800	234660140	5530	5530	5530	5530	0
525	20231220	122700	234660140	5530	5530	5530	5530	0
526	20231220	122600	234660140	5530	5530	5530	5530	799
527	20231220	122500	230241670	5530	5540	5540	5530	119
528	20231220	122400	229582510	5530	5530	5530	5530	0
529	20231220	122300	229582510	5530	5530	5530	5530	100
530	20231220	122200	229029510	5540	5540	5540	5540	100
531	20231220	122100	228475510	5540	5540	5540	5540	150
532	20231220	122000	227644510	5540	5540	5540	5540	0
533	20231220	121900	227644510	5540	5540	5540	5540	1
534	20231220	121800	227638970	5540	5540	5540	5540	0
535	20231220	121700	227638970	5540	5540	5540	5540	0
536	20231220	121600	227638970	5540	5540	5540	5540	0
537	20231220	121500	227638970	5540	5540	5540	5540	729
538	20231220	121400	223600310	5540	5540	5540	5540	0
539	20231220	121300	223600310	5540	5540	5540	5540	1
540	20231220	121200	223594770	5530	5530	5530	5530	10
541	20231220	121100	223539470	5530	5530	5530	5530	15
542	20231220	121000	223456520	5520	5520	5520	5520	0
543	20231220	120900	223456520	5520	5520	5520	5520	0
544	20231220	120800	223456520	5520	5520	5520	5520	0
545	20231220	120700	223456520	5520	5520	5520	5520	389
546	20231220	120600	221309240	5520	5530	5530	5520	181
547	20231220	120500	220308960	5530	5530	5530	5530	174
548	20231220	120400	219346740	5530	5530	5530	5530	0
549	20231220	120300	219346740	5530	5530	5530	5530	0
550	20231220	120200	219346740	5530	5530	5530	5530	0
551	20231220	120100	219346740	5530	5530	5530	5530	0
552	20231220	120000	219346740	5530	5530	5530	5530	0
553	20231220	115900	219346740	5530	5530	5530	5530	297
554	20231220	115800	217704330	5520	5520	5520	5520	170
555	20231220	115700	216765930	5520	5530	5530	5520	6
556	20231220	115600	216732770	5530	5530	5530	5530	0
557	20231220	115500	216732770	5530	5530	5530	5530	0
558	20231220	115400	216732770	5530	5530	5530	5530	300
559	20231220	115300	215073770	5530	5530	5530	5530	0
560	20231220	115200	215073770	5530	5530	5530	5530	0
561	20231220	115100	215073770	5530	5530	5530	5530	0
562	20231220	115000	215073770	5530	5530	5530	5530	21
563	20231220	114900	214957640	5520	5520	5520	5520	0
564	20231220	114800	214957640	5520	5530	5530	5520	124
565	20231220	114700	214271930	5520	5520	5520	5520	0
566	20231220	114600	214271930	5520	5530	5530	5520	64
567	20231220	114500	213918090	5530	5530	5530	5530	200
568	20231220	114400	212812090	5530	5530	5530	5530	4
569	20231220	114300	212789970	5530	5530	5530	5530	100
570	20231220	114200	212236970	5520	5520	5520	5520	56
571	20231220	114100	211927850	5530	5530	5530	5530	32
572	20231220	114000	211750890	5530	5530	5530	5530	233
573	20231220	113900	210462400	5530	5530	5530	5530	0
574	20231220	113800	210462400	5530	5530	5530	5530	100
575	20231220	113700	209909400	5530	5530	5530	5530	0
576	20231220	113600	209909400	5530	5530	5530	5530	0
577	20231220	113500	209909400	5530	5530	5530	5530	0
578	20231220	113400	209909400	5530	5530	5530	5530	0
579	20231220	113300	209909400	5530	5530	5530	5530	339
580	20231220	113200	208034730	5530	5530	5530	5530	0
581	20231220	113100	208034730	5530	5530	5530	5530	0
582	20231220	113000	208034730	5530	5530	5530	5530	0
583	20231220	112900	208034730	5530	5530	5530	5530	428
584	20231220	112800	205667890	5530	5530	5530	5530	0
585	20231220	112700	205667890	5530	5530	5530	5530	0
586	20231220	112600	205667890	5530	5530	5530	5530	0
587	20231220	112500	205667890	5530	5530	5530	5530	0
588	20231220	112400	205667890	5530	5520	5530	5520	368
589	20231220	112300	203633850	5510	5510	5510	5510	237
590	20231220	112200	202327980	5530	5530	5530	5530	0
591	20231220	112100	202327980	5530	5530	5530	5530	0
592	20231220	112000	202327980	5530	5530	5530	5530	432
593	20231220	111900	199939020	5530	5530	5530	5530	0
594	20231220	111800	199939020	5530	5530	5530	5530	0
595	20231220	111700	199939020	5530	5530	5530	5530	0
596	20231220	111600	199939020	5530	5530	5530	5530	0
597	20231220	111500	199939020	5530	5510	5530	5500	1181
598	20231220	111400	193418010	5520	5520	5520	5520	2
599	20231220	111300	193406970	5500	5500	5500	5500	0
600	20231220	111200	193406970	5500	5500	5500	5500	100
601	20231220	111100	192856970	5520	5500	5520	5500	120
602	20231220	111000	192194970	5500	5510	5510	5500	136
603	20231220	110900	191445780	5500	5500	5500	5500	0
604	20231220	110800	191445780	5500	5500	5500	5500	0
605	20231220	110700	191445780	5500	5500	5500	5500	363
606	20231220	110600	189449280	5500	5500	5500	5500	0
607	20231220	110500	189449280	5500	5500	5500	5500	0
608	20231220	110400	189449280	5500	5500	5500	5500	0
609	20231220	110300	189449280	5500	5500	5500	5500	0
610	20231220	110200	189449280	5500	5500	5500	5500	137
611	20231220	110100	188695780	5500	5500	5500	5500	0
612	20231220	110000	188695780	5500	5500	5500	5500	15
613	20231220	105900	188613280	5500	5500	5500	5500	500
614	20231220	105800	185863280	5500	5500	5500	5500	1000
615	20231220	105700	180363280	5520	5530	5530	5520	1224
616	20231220	105600	173604800	5540	5540	5540	5540	10
617	20231220	105500	173549400	5540	5540	5540	5540	100
618	20231220	105400	172995400	5520	5520	5520	5520	0
619	20231220	105300	172995400	5520	5530	5530	5500	1717
620	20231220	105200	163533300	5560	5560	5560	5560	1
621	20231220	105100	163527740	5550	5550	5550	5550	50
622	20231220	105000	163250240	5560	5560	5560	5560	0
623	20231220	104900	163250240	5560	5550	5560	5550	831
624	20231220	104800	158635170	5550	5550	5550	5550	0
625	20231220	104700	158635170	5550	5550	5550	5550	500
626	20231220	104600	155860170	5550	5550	5550	5550	71
627	20231220	104500	155466120	5550	5550	5550	5550	555
628	20231220	104400	152385870	5550	5550	5550	5550	9
629	20231220	104300	152335920	5560	5560	5570	5550	229
630	20231220	104200	151061680	5560	5540	5560	5540	983
631	20231220	104100	145606540	5530	5540	5540	5530	193
632	20231220	104000	144538520	5540	5540	5550	5540	22
633	20231220	103900	144416630	5560	5560	5560	5550	77
634	20231220	103800	143988520	5570	5540	5580	5540	3744
635	20231220	103700	123178250	5540	5510	5540	5510	2019
636	20231220	103600	112030430	5510	5510	5510	5510	74
637	20231220	103500	111622690	5510	5510	5510	5510	0
638	20231220	103400	111622690	5510	5510	5510	5510	2
639	20231220	103300	111611670	5510	5500	5510	5500	1336
640	20231220	103200	104259890	5490	5490	5490	5490	0
641	20231220	103100	104259890	5490	5490	5490	5490	0
642	20231220	103000	104259890	5490	5470	5490	5470	968
643	20231220	102900	98950530	5470	5470	5470	5470	0
644	20231220	102800	98950530	5470	5470	5470	5470	0
645	20231220	102700	98950530	5470	5470	5470	5470	0
646	20231220	102600	98950530	5470	5470	5470	5470	0
647	20231220	102500	98950530	5470	5470	5470	5470	0
648	20231220	102400	98950530	5470	5470	5470	5470	100
649	20231220	102300	98403530	5480	5480	5480	5480	0
650	20231220	102200	98403530	5480	5480	5480	5480	0
651	20231220	102100	98403530	5480	5480	5480	5480	3
652	20231220	102000	98387090	5470	5470	5470	5470	0
653	20231220	101900	98387090	5470	5460	5470	5460	745
654	20231220	101800	94312600	5460	5460	5460	5460	0
655	20231220	101700	94312600	5460	5460	5460	5460	0
656	20231220	101600	94312600	5460	5460	5460	5460	30
657	20231220	101500	94148800	5400	5400	5400	5400	0
658	20231220	101400	94148800	5400	5450	5450	5320	3844
659	20231220	101300	73420260	5470	5470	5470	5470	0
660	20231220	101200	73420260	5470	5470	5470	5470	1
661	20231220	101100	73414790	5450	5450	5450	5450	33
662	20231220	101000	73234940	5450	5450	5450	5450	87
663	20231220	100900	72760790	5450	5450	5450	5450	0
664	20231220	100800	72760790	5450	5450	5450	5450	0
665	20231220	100700	72760790	5450	5450	5450	5450	0
666	20231220	100600	72760790	5450	5450	5450	5450	23
667	20231220	100500	72635440	5460	5460	5460	5460	0
668	20231220	100400	72635440	5460	5460	5460	5460	76
669	20231220	100300	72220480	5460	5460	5460	5460	0
670	20231220	100200	72220480	5460	5460	5460	5460	0
671	20231220	100100	72220480	5460	5460	5460	5460	20
672	20231220	100000	72111280	5460	5460	5460	5460	139
673	20231220	095900	71352340	5460	5460	5460	5460	0
674	20231220	095800	71352340	5460	5460	5460	5460	0
675	20231220	095700	71352340	5460	5460	5460	5460	5
676	20231220	095600	71325040	5460	5460	5460	5460	0
677	20231220	095500	71325040	5460	5460	5460	5460	60
678	20231220	095400	70997440	5460	5460	5460	5460	0
679	20231220	095300	70997440	5460	5460	5460	5460	0
680	20231220	095200	70997440	5460	5460	5460	5460	636
681	20231220	095100	67524880	5450	5450	5450	5450	94
682	20231220	095000	67012580	5450	5450	5450	5450	10
683	20231220	094900	66958080	5480	5480	5480	5480	0
684	20231220	094800	66958080	5480	5480	5480	5480	0
685	20231220	094700	66958080	5480	5480	5480	5480	0
686	20231220	094600	66958080	5480	5480	5480	5480	0
687	20231220	094500	66958080	5480	5480	5480	5480	0
688	20231220	094400	66958080	5480	5480	5480	5480	0
689	20231220	094300	66958080	5480	5480	5480	5480	3
690	20231220	094200	66941640	5450	5450	5450	5450	500
691	20231220	094100	64216640	5450	5450	5450	5450	0
692	20231220	094000	64216640	5450	5480	5480	5450	4
693	20231220	093900	64194810	5450	5450	5450	5450	165
694	20231220	093800	63295560	5450	5490	5490	5450	52
695	20231220	093700	63012120	5450	5460	5480	5440	961
696	20231220	093600	57770220	5470	5480	5480	5470	767
697	20231220	093500	53572940	5480	5480	5480	5480	0
698	20231220	093400	53572940	5480	5480	5480	5480	1
699	20231220	093300	53567460	5490	5480	5490	5480	21
700	20231220	093200	53452370	5500	5500	5500	5500	0
701	20231220	093100	53452370	5500	5490	5500	5490	1202
702	20231220	093000	46841750	5490	5500	5500	5490	689
703	20231220	092900	43057870	5500	5500	5500	5500	30
704	20231220	092800	42892870	5500	5500	5500	5500	1
705	20231220	092700	42887370	5470	5480	5480	5470	180
706	20231220	092600	41902240	5480	5480	5480	5480	0
707	20231220	092500	41902240	5480	5480	5480	5480	0
708	20231220	092400	41902240	5480	5480	5480	5480	907
709	20231220	092300	36931880	5470	5470	5470	5470	42
710	20231220	092200	36702140	5480	5480	5480	5480	0
711	20231220	092100	36702140	5480	5480	5480	5480	1
712	20231220	092000	36696660	5480	5490	5490	5480	301
713	20231220	091900	35046580	5500	5480	5500	5480	394
714	20231220	091800	32882200	5480	5480	5480	5480	10
715	20231220	091700	32827400	5480	5480	5480	5480	10
716	20231220	091600	32772600	5480	5480	5480	5480	500
717	20231220	091500	30032600	5480	5510	5510	5480	312
718	20231220	091400	28319600	5510	5510	5510	5510	249
719	20231220	091300	26947610	5510	5430	5510	5430	2536
720	20231220	091200	13026600	5450	5450	5450	5450	10
721	20231220	091100	12972100	5420	5420	5420	5420	36
722	20231220	091000	12776980	5460	5460	5460	5460	0
723	20231220	090900	12776980	5460	5460	5460	5460	106
724	20231220	090800	12198220	5460	5460	5460	5460	0
725	20231220	090700	12198220	5460	5460	5460	5460	400
726	20231220	090600	10014220	5460	5450	5460	5450	243
727	20231220	090500	8687770	5450	5450	5450	5450	98
728	20231220	090400	8153670	5450	5410	5450	5410	104
729	20231220	090300	7590870	5400	5400	5400	5400	0
730	20231220	090200	7590870	5400	5400	5400	5400	0
731	20231220	090100	7590870	5400	5410	5410	5400	250
732	20231220	090000	6240750	5460	5380	5460	5380	1146