KissMeData/014280/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185800	376427030	5770	5770	5770	5770	1999
3	20231220	185700	376427030	5770	5770	5770	5770	0
4	20231220	185600	376427030	5770	5770	5770	5770	0
5	20231220	185500	376427030	5770	5770	5770	5770	0
6	20231220	185400	376427030	5770	5770	5770	5770	0
7	20231220	185300	376427030	5770	5770	5770	5770	0
8	20231220	185200	376427030	5770	5770	5770	5770	0
9	20231220	185100	376427030	5770	5770	5770	5770	0
10	20231220	185000	376427030	5770	5770	5770	5770	0
11	20231220	184900	376427030	5770	5770	5770	5770	0
12	20231220	184800	376427030	5770	5770	5770	5770	0
13	20231220	184700	376427030	5770	5770	5770	5770	0
14	20231220	184600	376427030	5770	5770	5770	5770	0
15	20231220	184500	376427030	5770	5770	5770	5770	0
16	20231220	184400	376427030	5770	5770	5770	5770	0
17	20231220	184300	376427030	5770	5770	5770	5770	0
18	20231220	184200	376427030	5770	5770	5770	5770	0
19	20231220	184100	376427030	5770	5770	5770	5770	0
20	20231220	184000	376427030	5770	5770	5770	5770	0
21	20231220	183900	376427030	5770	5770	5770	5770	0
22	20231220	183800	376427030	5770	5770	5770	5770	0
23	20231220	183700	376427030	5770	5770	5770	5770	0
24	20231220	183600	376427030	5770	5770	5770	5770	0
25	20231220	183500	376427030	5770	5770	5770	5770	0
26	20231220	183400	376427030	5770	5770	5770	5770	0
27	20231220	183300	376427030	5770	5770	5770	5770	0
28	20231220	183200	376427030	5770	5770	5770	5770	0
29	20231220	183100	376427030	5770	5770	5770	5770	0
30	20231220	183000	376427030	5770	5770	5770	5770	0
31	20231220	182900	376427030	5770	5770	5770	5770	0
32	20231220	182800	376427030	5770	5770	5770	5770	1999
33	20231220	182700	376427030	5770	5770	5770	5770	0
34	20231220	182600	376427030	5770	5770	5770	5770	0
35	20231220	182500	376427030	5770	5770	5770	5770	0
36	20231220	182400	376427030	5770	5770	5770	5770	0
37	20231220	182300	376427030	5770	5770	5770	5770	0
38	20231220	182200	376427030	5770	5770	5770	5770	0
39	20231220	182100	376427030	5770	5770	5770	5770	0
40	20231220	182000	376427030	5770	5770	5770	5770	0
41	20231220	181900	376427030	5770	5770	5770	5770	0
42	20231220	181800	376427030	5770	5770	5770	5770	0
43	20231220	181700	376427030	5770	5770	5770	5770	0
44	20231220	181600	376427030	5770	5770	5770	5770	0
45	20231220	181500	376427030	5770	5770	5770	5770	0
46	20231220	181400	376427030	5770	5770	5770	5770	0
47	20231220	181300	376427030	5770	5770	5770	5770	0
48	20231220	181200	376427030	5770	5770	5770	5770	0
49	20231220	181100	376427030	5770	5770	5770	5770	0
50	20231220	181000	376427030	5770	5770	5770	5770	0
51	20231220	180900	376427030	5770	5770	5770	5770	0
52	20231220	180800	376427030	5770	5770	5770	5770	0
53	20231220	180700	376427030	5770	5770	5770	5770	0
54	20231220	180600	376427030	5770	5770	5770	5770	0
55	20231220	180500	376427030	5770	5770	5770	5770	0
56	20231220	180400	376427030	5770	5770	5770	5770	0
57	20231220	180300	376427030	5770	5770	5770	5770	0
58	20231220	180200	376427030	5770	5770	5770	5770	0
59	20231220	180100	376427030	5770	5770	5770	5770	0
60	20231220	180000	376427030	5770	5770	5770	5770	0
61	20231220	175900	376427030	5770	5770	5770	5770	0
62	20231220	175800	376427030	5770	5770	5770	5770	1999
63	20231220	175700	376427030	5770	5770	5770	5770	0
64	20231220	175600	376427030	5770	5770	5770	5770	0
65	20231220	175500	376427030	5770	5770	5770	5770	0
66	20231220	175400	376427030	5770	5770	5770	5770	0
67	20231220	175300	376427030	5770	5770	5770	5770	0
68	20231220	175200	376427030	5770	5770	5770	5770	0
69	20231220	175100	376427030	5770	5770	5770	5770	0
70	20231220	175000	376427030	5770	5770	5770	5770	0
71	20231220	174900	376427030	5770	5770	5770	5770	0
72	20231220	174800	376427030	5770	5770	5770	5770	0
73	20231220	174700	376427030	5770	5770	5770	5770	0
74	20231220	174600	376427030	5770	5770	5770	5770	0
75	20231220	174500	376427030	5770	5770	5770	5770	0
76	20231220	174400	376427030	5770	5770	5770	5770	0
77	20231220	174300	376427030	5770	5770	5770	5770	0
78	20231220	174200	376427030	5770	5770	5770	5770	0
79	20231220	174100	376427030	5770	5770	5770	5770	0
80	20231220	174000	376427030	5770	5770	5770	5770	0
81	20231220	173900	376427030	5770	5770	5770	5770	0
82	20231220	173800	376427030	5770	5770	5770	5770	0
83	20231220	173700	376427030	5770	5770	5770	5770	0
84	20231220	173600	376427030	5770	5770	5770	5770	0
85	20231220	173500	376427030	5770	5770	5770	5770	0
86	20231220	173400	376427030	5770	5770	5770	5770	0
87	20231220	173300	376427030	5770	5770	5770	5770	0
88	20231220	173200	376427030	5770	5770	5770	5770	0
89	20231220	173100	376427030	5770	5770	5770	5770	0
90	20231220	173000	376427030	5770	5770	5770	5770	0
91	20231220	172900	376427030	5770	5770	5770	5770	0
92	20231220	172800	376427030	5770	5770	5770	5770	1999
93	20231220	172700	376427030	5770	5770	5770	5770	0
94	20231220	172600	376427030	5770	5770	5770	5770	0
95	20231220	172500	376427030	5770	5770	5770	5770	0
96	20231220	172400	376427030	5770	5770	5770	5770	0
97	20231220	172300	376427030	5770	5770	5770	5770	0
98	20231220	172200	376427030	5770	5770	5770	5770	0
99	20231220	172100	376427030	5770	5770	5770	5770	0
100	20231220	172000	376427030	5770	5770	5770	5770	0
101	20231220	171900	376427030	5770	5770	5770	5770	0
102	20231220	171800	376427030	5770	5770	5770	5770	0
103	20231220	171700	376427030	5770	5770	5770	5770	0
104	20231220	171600	376427030	5770	5770	5770	5770	0
105	20231220	171500	376427030	5770	5770	5770	5770	0
106	20231220	171400	376427030	5770	5770	5770	5770	0
107	20231220	171300	376427030	5770	5770	5770	5770	0
108	20231220	171200	376427030	5770	5770	5770	5770	0
109	20231220	171100	376427030	5770	5770	5770	5770	0
110	20231220	171000	376427030	5770	5770	5770	5770	0
111	20231220	170900	376427030	5770	5770	5770	5770	0
112	20231220	170800	376427030	5770	5770	5770	5770	0
113	20231220	170700	376427030	5770	5770	5770	5770	0
114	20231220	170600	376427030	5770	5770	5770	5770	0
115	20231220	170500	376427030	5770	5770	5770	5770	0
116	20231220	170400	376427030	5770	5770	5770	5770	0
117	20231220	170300	376427030	5770	5770	5770	5770	0
118	20231220	170200	376427030	5770	5770	5770	5770	0
119	20231220	170100	376427030	5770	5770	5770	5770	0
120	20231220	170000	376427030	5770	5770	5770	5770	0
121	20231220	165900	376427030	5770	5770	5770	5770	0
122	20231220	165800	376427030	5770	5770	5770	5770	1999
123	20231220	165700	376427030	5770	5770	5770	5770	0
124	20231220	165600	376427030	5770	5770	5770	5770	0
125	20231220	165500	376427030	5770	5770	5770	5770	0
126	20231220	165400	376427030	5770	5770	5770	5770	0
127	20231220	165300	376427030	5770	5770	5770	5770	0
128	20231220	165200	376427030	5770	5770	5770	5770	0
129	20231220	165100	376427030	5770	5770	5770	5770	0
130	20231220	165000	376427030	5770	5770	5770	5770	0
131	20231220	164900	376427030	5770	5770	5770	5770	0
132	20231220	164800	376427030	5770	5770	5770	5770	0
133	20231220	164700	376427030	5770	5770	5770	5770	0
134	20231220	164600	376427030	5770	5770	5770	5770	0
135	20231220	164500	376427030	5770	5770	5770	5770	0
136	20231220	164400	376427030	5770	5770	5770	5770	0
137	20231220	164300	376427030	5770	5770	5770	5770	0
138	20231220	164200	376427030	5770	5770	5770	5770	0
139	20231220	164100	376427030	5770	5770	5770	5770	0
140	20231220	164000	376427030	5770	5770	5770	5770	0
141	20231220	163900	376427030	5770	5770	5770	5770	0
142	20231220	163800	376427030	5770	5770	5770	5770	0
143	20231220	163700	376427030	5770	5770	5770	5770	0
144	20231220	163600	376427030	5770	5770	5770	5770	0
145	20231220	163500	376427030	5770	5770	5770	5770	0
146	20231220	163400	376427030	5770	5770	5770	5770	0
147	20231220	163300	376427030	5770	5770	5770	5770	0
148	20231220	163200	376427030	5770	5770	5770	5770	0
149	20231220	163100	376427030	5770	5770	5770	5770	0
150	20231220	163000	376427030	5770	5770	5770	5770	0
151	20231220	162900	376427030	5770	5770	5770	5770	0
152	20231220	162800	376427030	5770	5770	5770	5770	1999
153	20231220	162700	376427030	5770	5770	5770	5770	0
154	20231220	162600	376427030	5770	5770	5770	5770	0
155	20231220	162500	376427030	5770	5770	5770	5770	0
156	20231220	162400	376427030	5770	5770	5770	5770	0
157	20231220	162300	376427030	5770	5770	5770	5770	0
158	20231220	162200	376427030	5770	5770	5770	5770	0
159	20231220	162100	376427030	5770	5770	5770	5770	0
160	20231220	162000	376427030	5770	5770	5770	5770	0
161	20231220	161900	376427030	5770	5770	5770	5770	0
162	20231220	161800	376427030	5770	5770	5770	5770	0
163	20231220	161700	376427030	5770	5770	5770	5770	0
164	20231220	161600	376427030	5770	5770	5770	5770	0
165	20231220	161500	376427030	5770	5770	5770	5770	0
166	20231220	161400	376427030	5770	5770	5770	5770	0
167	20231220	161300	376427030	5770	5770	5770	5770	0
168	20231220	161200	376427030	5770	5770	5770	5770	0
169	20231220	161100	376427030	5770	5770	5770	5770	0
170	20231220	161000	376427030	5770	5770	5770	5770	0
171	20231220	160900	376427030	5770	5770	5770	5770	0
172	20231220	160800	376427030	5770	5770	5770	5770	0
173	20231220	160700	376427030	5770	5770	5770	5770	0
174	20231220	160600	376427030	5770	5770	5770	5770	0
175	20231220	160500	376427030	5770	5770	5770	5770	0
176	20231220	160400	376427030	5770	5770	5770	5770	0
177	20231220	160300	376427030	5770	5770	5770	5770	0
178	20231220	160200	376427030	5770	5770	5770	5770	0
179	20231220	160100	376427030	5770	5770	5770	5770	0
180	20231220	160000	376427030	5770	5770	5770	5770	0
181	20231220	155900	376427030	5770	5770	5770	5770	0
182	20231220	155800	376427030	5770	5770	5770	5770	1999
183	20231220	155700	376427030	5770	5770	5770	5770	0
184	20231220	155600	376427030	5770	5770	5770	5770	0
185	20231220	155500	376427030	5770	5770	5770	5770	0
186	20231220	155400	376427030	5770	5770	5770	5770	0
187	20231220	155300	376427030	5770	5770	5770	5770	0
188	20231220	155200	376427030	5770	5770	5770	5770	0
189	20231220	155100	376427030	5770	5770	5770	5770	0
190	20231220	155000	376427030	5770	5770	5770	5770	0
191	20231220	154900	376427030	5770	5770	5770	5770	0
192	20231220	154800	376427030	5770	5770	5770	5770	0
193	20231220	154700	376427030	5770	5770	5770	5770	0
194	20231220	154600	376427030	5770	5770	5770	5770	0
195	20231220	154500	376427030	5770	5770	5770	5770	0
196	20231220	154400	376427030	5770	5770	5770	5770	0
197	20231220	154300	376427030	5770	5770	5770	5770	0
198	20231220	154200	376427030	5770	5770	5770	5770	0
199	20231220	154100	376427030	5770	5770	5770	5770	0
200	20231220	154000	376427030	5770	5770	5770	5770	0
201	20231220	153900	376427030	5770	5770	5770	5770	0
202	20231220	153800	376427030	5770	5770	5770	5770	0
203	20231220	153700	376427030	5770	5770	5770	5770	0
204	20231220	153600	376427030	5770	5770	5770	5770	0
205	20231220	153500	376427030	5770	5770	5770	5770	0
206	20231220	153400	376427030	5770	5770	5770	5770	0
207	20231220	153300	376427030	5770	5770	5770	5770	0
208	20231220	153200	376427030	5770	5770	5770	5770	0
209	20231220	153100	376427030	5770	5770	5770	5770	0
210	20231220	153000	376427030	5770	5770	5770	5770	1999
211	20231220	152900	364892800	5760	5760	5760	5760	0
212	20231220	152800	364892800	5760	5760	5760	5760	0
213	20231220	152700	364892800	5760	5760	5760	5760	0
214	20231220	152600	364892800	5760	5760	5760	5760	0
215	20231220	152500	364892800	5760	5760	5760	5760	0
216	20231220	152400	364892800	5760	5760	5760	5760	0
217	20231220	152300	364892800	5760	5760	5760	5760	0
218	20231220	152200	364892800	5760	5760	5760	5760	0
219	20231220	152100	364892800	5760	5760	5760	5760	0
220	20231220	152000	364892800	5760	5760	5760	5760	0
221	20231220	151900	364892800	5760	5750	5760	5750	208
222	20231220	151800	363696780	5760	5760	5760	5750	179
223	20231220	151700	362665760	5760	5740	5770	5740	354
224	20231220	151600	360626640	5760	5760	5760	5750	100
225	20231220	151500	360051240	5760	5760	5760	5760	0
226	20231220	151400	360051240	5760	5750	5760	5750	8
227	20231220	151300	360005230	5760	5760	5760	5740	45
228	20231220	151200	359746490	5760	5760	5760	5760	10
229	20231220	151100	359688890	5760	5760	5760	5760	2
230	20231220	151000	359677370	5760	5750	5760	5750	235
231	20231220	150900	358326100	5750	5750	5750	5750	0
232	20231220	150800	358326100	5750	5750	5750	5750	1
233	20231220	150700	358320350	5750	5750	5750	5750	250
234	20231220	150600	356882850	5740	5740	5740	5740	0
235	20231220	150500	356882850	5740	5750	5750	5740	17
236	20231220	150400	356785250	5750	5750	5750	5750	0
237	20231220	150300	356785250	5750	5750	5750	5750	1
238	20231220	150200	356779500	5740	5740	5740	5740	101
239	20231220	150100	356199760	5750	5750	5750	5750	19
240	20231220	150000	356090510	5750	5750	5750	5750	46
241	20231220	145900	355826010	5750	5750	5750	5750	2
242	20231220	145800	355814510	5750	5750	5750	5750	1
243	20231220	145700	355808760	5740	5740	5740	5740	702
244	20231220	145600	351779280	5750	5750	5750	5750	5
245	20231220	145500	351750530	5730	5730	5730	5730	0
246	20231220	145400	351750530	5730	5750	5750	5730	9305
247	20231220	145300	298365090	5750	5750	5750	5750	0
248	20231220	145200	298365090	5750	5750	5750	5750	0
249	20231220	145100	298365090	5750	5750	5750	5750	294
250	20231220	145000	296674590	5750	5750	5750	5750	0
251	20231220	144900	296674590	5750	5750	5750	5750	0
252	20231220	144800	296674590	5750	5760	5760	5740	615
253	20231220	144700	293138230	5750	5760	5760	5750	410
254	20231220	144600	290780630	5750	5750	5750	5750	2
255	20231220	144500	290769130	5750	5750	5750	5750	0
256	20231220	144400	290769130	5750	5750	5750	5750	229
257	20231220	144300	289452380	5760	5760	5760	5760	2
258	20231220	144200	289440860	5740	5750	5750	5740	23
259	20231220	144100	289308740	5750	5750	5750	5750	17
260	20231220	144000	289210990	5750	5750	5750	5750	183
261	20231220	143900	288158740	5750	5750	5750	5750	0
262	20231220	143800	288158740	5750	5750	5750	5750	160
263	20231220	143700	287238740	5760	5760	5760	5760	1
264	20231220	143600	287232980	5760	5760	5760	5760	0
265	20231220	143500	287232980	5760	5760	5760	5760	1
266	20231220	143400	287227220	5760	5760	5760	5760	2
267	20231220	143300	287215700	5760	5760	5760	5760	6
268	20231220	143200	287181140	5760	5760	5760	5760	1
269	20231220	143100	287175380	5760	5760	5760	5760	0
270	20231220	143000	287175380	5760	5750	5760	5750	451
271	20231220	142900	284579160	5760	5760	5760	5760	1
272	20231220	142800	284573400	5760	5760	5760	5760	0
273	20231220	142700	284573400	5760	5760	5760	5760	2
274	20231220	142600	284561880	5760	5760	5760	5760	12
275	20231220	142500	284492760	5750	5760	5760	5750	145
276	20231220	142400	283658960	5750	5750	5750	5750	34
277	20231220	142300	283463460	5760	5760	5760	5760	0
278	20231220	142200	283463460	5760	5750	5760	5750	32
279	20231220	142100	283279240	5760	5750	5760	5750	12
280	20231220	142000	283210230	5750	5750	5750	5750	0
281	20231220	141900	283210230	5750	5750	5750	5750	0
282	20231220	141800	283210230	5750	5750	5750	5750	44
283	20231220	141700	282957230	5760	5760	5760	5760	1
284	20231220	141600	282951470	5760	5760	5760	5760	0
285	20231220	141500	282951470	5760	5760	5760	5760	1
286	20231220	141400	282945710	5760	5760	5760	5760	12
287	20231220	141300	282876590	5750	5750	5750	5750	0
288	20231220	141200	282876590	5750	5750	5750	5750	240
289	20231220	141100	281496590	5750	5750	5750	5750	259
290	20231220	141000	280007340	5760	5760	5760	5760	31
291	20231220	140900	279828780	5760	5760	5760	5760	0
292	20231220	140800	279828780	5760	5760	5760	5760	0
293	20231220	140700	279828780	5760	5760	5760	5760	3
294	20231220	140600	279811500	5760	5760	5760	5760	27
295	20231220	140500	279655980	5750	5750	5750	5750	0
296	20231220	140400	279655980	5750	5750	5750	5750	14
297	20231220	140300	279575480	5750	5750	5750	5750	0
298	20231220	140200	279575480	5750	5750	5750	5750	1017
299	20231220	140100	273727730	5750	5750	5750	5750	231
300	20231220	140000	272399480	5750	5750	5750	5750	64
301	20231220	135900	272031480	5750	5750	5750	5740	291
302	20231220	135800	270358280	5760	5760	5760	5740	850
303	20231220	135700	265473480	5760	5760	5760	5760	0
304	20231220	135600	265473480	5760	5760	5760	5760	168
305	20231220	135500	264505800	5760	5760	5760	5760	318
306	20231220	135400	262674120	5760	5760	5760	5760	0
307	20231220	135300	262674120	5760	5760	5760	5760	0
308	20231220	135200	262674120	5760	5760	5760	5760	0
309	20231220	135100	262674120	5760	5760	5760	5760	0
310	20231220	135000	262674120	5760	5760	5760	5760	0
311	20231220	134900	262674120	5760	5760	5760	5760	387
312	20231220	134800	260445000	5780	5780	5780	5780	1
313	20231220	134700	260439220	5780	5780	5780	5780	5
314	20231220	134600	260410320	5770	5770	5770	5770	36
315	20231220	134500	260202600	5770	5770	5770	5770	25
316	20231220	134400	260058350	5770	5770	5770	5770	35
317	20231220	134300	259856400	5770	5760	5770	5760	768
318	20231220	134200	255425520	5760	5770	5770	5760	6
319	20231220	134100	255390950	5770	5770	5770	5770	1
320	20231220	134000	255385180	5770	5770	5770	5770	154
321	20231220	133900	254496600	5770	5770	5770	5770	1
322	20231220	133800	254490830	5770	5770	5770	5770	1
323	20231220	133700	254485060	5770	5770	5770	5770	0
324	20231220	133600	254485060	5770	5770	5770	5770	1
325	20231220	133500	254479290	5770	5770	5770	5770	10
326	20231220	133400	254421590	5770	5770	5770	5770	0
327	20231220	133300	254421590	5770	5770	5770	5770	1
328	20231220	133200	254415820	5770	5770	5770	5770	0
329	20231220	133100	254415820	5770	5770	5770	5770	51
330	20231220	133000	254121550	5770	5770	5770	5770	0
331	20231220	132900	254121550	5770	5770	5770	5770	3001
332	20231220	132800	236805780	5770	5770	5770	5770	0
333	20231220	132700	236805780	5770	5770	5770	5770	100
334	20231220	132600	236228780	5770	5770	5770	5770	1
335	20231220	132500	236223010	5770	5740	5770	5740	3360
336	20231220	132400	216889090	5750	5750	5750	5750	10
337	20231220	132300	216831590	5750	5750	5750	5750	0
338	20231220	132200	216831590	5750	5750	5750	5750	1
339	20231220	132100	216825840	5740	5750	5750	5740	49
340	20231220	132000	216544570	5750	5750	5750	5750	2
341	20231220	131900	216533070	5740	5740	5740	5740	0
342	20231220	131800	216533070	5740	5740	5740	5740	109
343	20231220	131700	215907410	5740	5740	5740	5740	16
344	20231220	131600	215815570	5740	5740	5740	5740	1
345	20231220	131500	215809830	5750	5750	5750	5750	0
346	20231220	131400	215809830	5750	5750	5750	5750	1
347	20231220	131300	215804080	5750	5740	5750	5740	102
348	20231220	131200	215218300	5740	5740	5740	5740	6
349	20231220	131100	215183860	5740	5740	5740	5740	1
350	20231220	131000	215178120	5740	5740	5740	5740	0
351	20231220	130900	215178120	5740	5740	5740	5740	2
352	20231220	130800	215166640	5740	5740	5740	5740	0
353	20231220	130700	215166640	5740	5750	5750	5740	260
354	20231220	130600	213674230	5750	5750	5750	5750	0
355	20231220	130500	213674230	5750	5750	5750	5750	0
356	20231220	130400	213674230	5750	5750	5750	5750	1
357	20231220	130300	213668480	5740	5740	5740	5740	500
358	20231220	130200	210798480	5740	5740	5740	5740	10
359	20231220	130100	210741080	5740	5740	5740	5740	0
360	20231220	130000	210741080	5740	5740	5740	5740	0
361	20231220	125900	210741080	5740	5740	5740	5740	2
362	20231220	125800	210729600	5730	5730	5730	5730	558
363	20231220	125700	207532260	5730	5730	5730	5730	0
364	20231220	125600	207532260	5730	5730	5730	5730	151
365	20231220	125500	206667030	5740	5740	5740	5740	2132
366	20231220	125400	194429350	5750	5750	5750	5750	22
367	20231220	125300	194302850	5750	5740	5750	5740	295
368	20231220	125200	192609490	5750	5740	5750	5740	74
369	20231220	125100	192184720	5740	5740	5740	5740	0
370	20231220	125000	192184720	5740	5740	5740	5740	0
371	20231220	124900	192184720	5740	5740	5740	5740	0
372	20231220	124800	192184720	5740	5740	5740	5740	0
373	20231220	124700	192184720	5740	5740	5740	5740	0
374	20231220	124600	192184720	5740	5740	5740	5740	100
375	20231220	124500	191610720	5750	5750	5750	5750	1
376	20231220	124400	191604970	5750	5750	5750	5750	226
377	20231220	124300	190305470	5750	5750	5750	5750	10
378	20231220	124200	190247970	5760	5760	5760	5760	104
379	20231220	124100	189648930	5760	5760	5760	5760	1
380	20231220	124000	189643170	5760	5760	5760	5760	2
381	20231220	123900	189631650	5760	5760	5760	5760	0
382	20231220	123800	189631650	5760	5760	5760	5760	2
383	20231220	123700	189620130	5760	5760	5760	5760	0
384	20231220	123600	189620130	5760	5760	5760	5760	0
385	20231220	123500	189620130	5760	5760	5760	5760	2
386	20231220	123400	189608610	5740	5740	5740	5740	213
387	20231220	123300	188385990	5760	5760	5760	5760	1
388	20231220	123200	188380230	5740	5750	5750	5740	686
389	20231220	123100	184436210	5750	5750	5750	5750	600
390	20231220	123000	180986210	5750	5750	5750	5750	1
391	20231220	122900	180980460	5740	5740	5740	5740	0
392	20231220	122800	180980460	5740	5740	5740	5740	176
393	20231220	122700	179970220	5740	5740	5740	5740	0
394	20231220	122600	179970220	5740	5740	5740	5740	500
395	20231220	122500	177100220	5740	5740	5740	5740	0
396	20231220	122400	177100220	5740	5740	5740	5740	0
397	20231220	122300	177100220	5740	5740	5740	5740	44
398	20231220	122200	176847660	5750	5750	5750	5750	20
399	20231220	122100	176732660	5750	5750	5750	5750	89
400	20231220	122000	176220910	5750	5750	5750	5750	0
401	20231220	121900	176220910	5750	5750	5750	5750	0
402	20231220	121800	176220910	5750	5750	5750	5750	129
403	20231220	121700	175479160	5760	5760	5760	5760	0
404	20231220	121600	175479160	5760	5760	5760	5760	7
405	20231220	121500	175438840	5750	5750	5750	5750	32
406	20231220	121400	175254840	5750	5750	5750	5750	0
407	20231220	121300	175254840	5750	5760	5760	5750	1002
408	20231220	121200	169493320	5760	5760	5760	5760	2
409	20231220	121100	169481800	5750	5750	5750	5750	0
410	20231220	121000	169481800	5750	5750	5750	5750	0
411	20231220	120900	169481800	5750	5760	5760	5750	36
412	20231220	120800	169274740	5760	5760	5760	5760	17
413	20231220	120700	169176820	5760	5760	5760	5760	16
414	20231220	120600	169084660	5760	5760	5760	5760	1
415	20231220	120500	169078900	5760	5760	5760	5760	0
416	20231220	120400	169078900	5760	5760	5760	5760	13
417	20231220	120300	169004020	5760	5760	5760	5760	0
418	20231220	120200	169004020	5760	5760	5760	5760	418
419	20231220	120100	166596340	5770	5770	5770	5770	1
420	20231220	120000	166590570	5770	5770	5770	5770	77
421	20231220	115900	166146280	5770	5770	5770	5770	1
422	20231220	115800	166140510	5770	5770	5770	5770	108
423	20231220	115700	165517350	5780	5770	5780	5770	800
424	20231220	115600	160901330	5770	5770	5770	5770	2
425	20231220	115500	160889790	5770	5770	5770	5770	0
426	20231220	115400	160889790	5770	5770	5770	5770	5
427	20231220	115300	160860940	5770	5770	5770	5770	6
428	20231220	115200	160826320	5770	5770	5770	5770	1
429	20231220	115100	160820550	5770	5770	5770	5770	3
430	20231220	115000	160803240	5760	5760	5760	5760	0
431	20231220	114900	160803240	5760	5760	5760	5760	0
432	20231220	114800	160803240	5760	5760	5760	5760	100
433	20231220	114700	160227240	5770	5770	5770	5770	3
434	20231220	114600	160209930	5770	5770	5770	5770	0
435	20231220	114500	160209930	5770	5770	5770	5770	0
436	20231220	114400	160209930	5770	5770	5770	5770	1
437	20231220	114300	160204160	5770	5770	5770	5770	47
438	20231220	114200	159932970	5770	5770	5770	5770	1
439	20231220	114100	159927200	5770	5770	5770	5770	0
440	20231220	114000	159927200	5770	5770	5770	5770	136
441	20231220	113900	159142480	5770	5770	5770	5770	0
442	20231220	113800	159142480	5770	5770	5770	5770	7
443	20231220	113700	159102090	5770	5770	5770	5770	10
444	20231220	113600	159044390	5770	5770	5770	5770	1400
445	20231220	113500	150966390	5760	5760	5760	5760	0
446	20231220	113400	150966390	5760	5760	5760	5760	0
447	20231220	113300	150966390	5760	5760	5760	5760	55
448	20231220	113200	150649590	5760	5760	5760	5760	107
449	20231220	113100	150033270	5760	5760	5760	5760	148
450	20231220	113000	149180790	5760	5760	5760	5760	1
451	20231220	112900	149175030	5760	5760	5760	5760	0
452	20231220	112800	149175030	5760	5760	5760	5760	10
453	20231220	112700	149117430	5760	5760	5760	5760	1
454	20231220	112600	149111670	5760	5750	5760	5750	86
455	20231220	112500	148617110	5760	5760	5760	5760	50
456	20231220	112400	148329110	5760	5760	5760	5760	0
457	20231220	112300	148329110	5760	5750	5760	5750	651
458	20231220	112200	144585850	5750	5750	5750	5750	0
459	20231220	112100	144585850	5750	5750	5750	5750	0
460	20231220	112000	144585850	5750	5750	5750	5750	0
461	20231220	111900	144585850	5750	5750	5750	5750	71
462	20231220	111800	144177600	5750	5750	5750	5750	48
463	20231220	111700	143901600	5750	5750	5750	5750	500
464	20231220	111600	141026600	5760	5760	5760	5760	3
465	20231220	111500	141009320	5760	5760	5760	5760	0
466	20231220	111400	141009320	5760	5760	5760	5760	11
467	20231220	111300	140945960	5750	5750	5750	5750	10
468	20231220	111200	140888460	5760	5760	5760	5760	0
469	20231220	111100	140888460	5760	5760	5760	5760	0
470	20231220	111000	140888460	5760	5760	5760	5760	1
471	20231220	110900	140882700	5760	5760	5760	5760	8
472	20231220	110800	140836620	5760	5760	5760	5760	2
473	20231220	110700	140825100	5760	5760	5760	5750	38
474	20231220	110600	140606290	5760	5760	5760	5760	300
475	20231220	110500	138878290	5760	5760	5760	5760	0
476	20231220	110400	138878290	5760	5760	5760	5760	0
477	20231220	110300	138878290	5760	5760	5760	5760	19
478	20231220	110200	138768850	5750	5740	5750	5740	139
479	20231220	110100	137969920	5750	5750	5750	5750	50
480	20231220	110000	137682420	5750	5750	5750	5750	1
481	20231220	105900	137676670	5730	5760	5760	5730	510
482	20231220	105800	134750660	5760	5760	5760	5760	0
483	20231220	105700	134750660	5760	5760	5760	5750	6
484	20231220	105600	134716140	5740	5760	5760	5740	502
485	20231220	105500	131830620	5760	5750	5760	5750	6
486	20231220	105400	131796070	5760	5760	5760	5760	11
487	20231220	105300	131732710	5760	5760	5760	5760	1
488	20231220	105200	131726950	5750	5750	5750	5750	0
489	20231220	105100	131726950	5750	5750	5750	5750	0
490	20231220	105000	131726950	5750	5750	5750	5750	0
491	20231220	104900	131726950	5750	5750	5750	5750	100
492	20231220	104800	131151950	5750	5750	5750	5750	0
493	20231220	104700	131151950	5750	5750	5750	5750	0
494	20231220	104600	131151950	5750	5750	5750	5750	2
495	20231220	104500	131140450	5750	5750	5750	5750	0
496	20231220	104400	131140450	5750	5750	5750	5750	0
497	20231220	104300	131140450	5750	5750	5750	5750	0
498	20231220	104200	131140450	5750	5750	5750	5750	20
499	20231220	104100	131025450	5750	5750	5750	5750	6
500	20231220	104000	130990950	5750	5750	5750	5750	4
501	20231220	103900	130967950	5750	5750	5750	5750	3
502	20231220	103800	130950700	5740	5740	5740	5740	651
503	20231220	103700	127213960	5740	5740	5740	5740	0
504	20231220	103600	127213960	5740	5740	5740	5740	16
505	20231220	103500	127122120	5740	5740	5740	5740	18
506	20231220	103400	127018800	5740	5740	5740	5740	32
507	20231220	103300	126835120	5740	5720	5740	5720	177
508	20231220	103200	125819300	5720	5750	5750	5720	429
509	20231220	103100	123358980	5750	5750	5750	5750	198
510	20231220	103000	122220480	5750	5750	5750	5750	152
511	20231220	102900	121346480	5750	5750	5750	5750	50
512	20231220	102800	121058980	5760	5760	5760	5760	1
513	20231220	102700	121053220	5750	5750	5750	5750	0
514	20231220	102600	121053220	5750	5750	5750	5750	17
515	20231220	102500	120955470	5760	5760	5760	5760	0
516	20231220	102400	120955470	5760	5760	5760	5760	1
517	20231220	102300	120949710	5750	5750	5760	5750	294
518	20231220	102200	119259190	5750	5750	5750	5750	21
519	20231220	102100	119138440	5760	5760	5760	5760	4
520	20231220	102000	119115400	5750	5750	5750	5750	1313
521	20231220	101900	111565650	5750	5750	5750	5750	16
522	20231220	101800	111473650	5750	5750	5750	5730	142
523	20231220	101700	110658950	5750	5750	5750	5750	1
524	20231220	101600	110653200	5760	5750	5760	5700	10329
525	20231220	101500	51565470	5750	5750	5750	5750	43
526	20231220	101400	51318220	5760	5780	5780	5760	2
527	20231220	101300	51306680	5770	5750	5780	5750	465
528	20231220	101200	48631480	5780	5780	5780	5780	2
529	20231220	101100	48619920	5750	5750	5750	5750	334
530	20231220	101000	46699420	5780	5780	5780	5780	0
531	20231220	100900	46699420	5780	5780	5780	5780	0
532	20231220	100800	46699420	5780	5760	5780	5760	4
533	20231220	100700	46676360	5760	5760	5760	5760	100
534	20231220	100600	46100360	5760	5770	5770	5760	119
535	20231220	100500	45414810	5770	5770	5770	5770	0
536	20231220	100400	45414810	5770	5770	5770	5770	1
537	20231220	100300	45409040	5770	5770	5770	5770	0
538	20231220	100200	45409040	5770	5770	5770	5770	85
539	20231220	100100	44918590	5780	5780	5780	5780	0
540	20231220	100000	44918590	5780	5780	5780	5780	300
541	20231220	095900	43184590	5780	5780	5780	5780	35
542	20231220	095800	42982290	5780	5780	5780	5780	1
543	20231220	095700	42976510	5780	5780	5780	5780	0
544	20231220	095600	42976510	5780	5780	5780	5780	0
545	20231220	095500	42976510	5780	5780	5780	5780	0
546	20231220	095400	42976510	5780	5780	5780	5780	0
547	20231220	095300	42976510	5780	5780	5780	5780	6
548	20231220	095200	42941830	5780	5780	5780	5780	0
549	20231220	095100	42941830	5780	5780	5780	5780	201
550	20231220	095000	41780050	5790	5790	5790	5790	0
551	20231220	094900	41780050	5790	5790	5790	5780	116
552	20231220	094800	41108540	5790	5770	5790	5770	806
553	20231220	094700	36455300	5770	5770	5770	5770	0
554	20231220	094600	36455300	5770	5770	5770	5770	0
555	20231220	094500	36455300	5770	5770	5770	5770	25
556	20231220	094400	36311050	5770	5750	5770	5750	1824
557	20231220	094300	25823030	5760	5760	5760	5760	11
558	20231220	094200	25759670	5770	5770	5770	5770	0
559	20231220	094100	25759670	5770	5770	5770	5770	19
560	20231220	094000	25650040	5770	5770	5770	5770	62
561	20231220	093900	25292300	5770	5770	5770	5770	7
562	20231220	093800	25251910	5740	5760	5770	5740	663
563	20231220	093700	21439630	5760	5760	5760	5760	57
564	20231220	093600	21111310	5770	5770	5770	5770	4
565	20231220	093500	21088230	5770	5760	5770	5760	46
566	20231220	093400	20823260	5770	5760	5770	5760	91
567	20231220	093300	20299090	5770	5770	5770	5770	1
568	20231220	093200	20293320	5770	5770	5770	5770	2
569	20231220	093100	20281780	5770	5770	5770	5770	165
570	20231220	093000	19329730	5770	5770	5770	5770	0
571	20231220	092900	19329730	5770	5760	5770	5760	93
572	20231220	092800	18793130	5770	5770	5770	5770	1
573	20231220	092700	18787360	5770	5770	5770	5770	0
574	20231220	092600	18787360	5770	5760	5770	5760	11
575	20231220	092500	18723960	5760	5760	5760	5760	10
576	20231220	092400	18666360	5760	5760	5760	5760	0
577	20231220	092300	18666360	5760	5760	5760	5760	4
578	20231220	092200	18643320	5770	5770	5770	5770	0
579	20231220	092100	18643320	5770	5750	5770	5740	1339
580	20231220	092000	10955880	5750	5760	5760	5750	769
581	20231220	091900	6530280	5770	5770	5770	5770	0
582	20231220	091800	6530280	5770	5770	5770	5770	14
583	20231220	091700	6449500	5770	5770	5770	5770	2
584	20231220	091600	6437960	5770	5770	5770	5770	241
585	20231220	091500	5047390	5760	5760	5760	5760	100
586	20231220	091400	4471390	5770	5770	5770	5770	100
587	20231220	091300	3894390	5770	5770	5770	5770	20
588	20231220	091200	3778990	5770	5760	5770	5760	29
589	20231220	091100	3611920	5760	5760	5760	5760	0
590	20231220	091000	3611920	5760	5760	5760	5760	9
591	20231220	090900	3560080	5760	5770	5770	5760	12
592	20231220	090800	3490850	5770	5770	5770	5770	20
593	20231220	090700	3375450	5770	5780	5780	5770	115
594	20231220	090600	2711560	5780	5780	5780	5780	0
595	20231220	090500	2711560	5780	5770	5780	5750	126
596	20231220	090400	1986160	5780	5780	5780	5780	16
597	20231220	090300	1893680	5780	5770	5780	5770	28
598	20231220	090200	1732040	5770	5770	5770	5760	11
599	20231220	090100	1668610	5760	5760	5770	5760	53
600	20231220	090000	1362940	5760	5750	5780	5750	237