KissMeData/089470/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195500	211266415	4770	4770	4770	4770	540
3	20231220	195400	211266415	4770	4770	4770	4770	0
4	20231220	195300	211266415	4770	4770	4770	4770	0
5	20231220	195200	211266415	4770	4770	4770	4770	0
6	20231220	195100	211266415	4770	4770	4770	4770	0
7	20231220	195000	211266415	4770	4770	4770	4770	0
8	20231220	194900	211266415	4770	4770	4770	4770	0
9	20231220	194800	211266415	4770	4770	4770	4770	0
10	20231220	194700	211266415	4770	4770	4770	4770	0
11	20231220	194600	211266415	4770	4770	4770	4770	0
12	20231220	194500	211266415	4770	4770	4770	4770	0
13	20231220	194400	211266415	4770	4770	4770	4770	0
14	20231220	194300	211266415	4770	4770	4770	4770	0
15	20231220	194200	211266415	4770	4770	4770	4770	0
16	20231220	194100	211266415	4770	4770	4770	4770	0
17	20231220	194000	211266415	4770	4770	4770	4770	0
18	20231220	193900	211266415	4770	4770	4770	4770	0
19	20231220	193800	211266415	4770	4770	4770	4770	0
20	20231220	193700	211266415	4770	4770	4770	4770	0
21	20231220	193600	211266415	4770	4770	4770	4770	0
22	20231220	193500	211266415	4770	4770	4770	4770	0
23	20231220	193400	211266415	4770	4770	4770	4770	0
24	20231220	193300	211266415	4770	4770	4770	4770	0
25	20231220	193200	211266415	4770	4770	4770	4770	0
26	20231220	193100	211266415	4770	4770	4770	4770	0
27	20231220	193000	211266415	4770	4770	4770	4770	0
28	20231220	192900	211266415	4770	4770	4770	4770	0
29	20231220	192800	211266415	4770	4770	4770	4770	0
30	20231220	192700	211266415	4770	4770	4770	4770	0
31	20231220	192600	211266415	4770	4770	4770	4770	0
32	20231220	192500	211266415	4770	4770	4770	4770	540
33	20231220	192400	211266415	4770	4770	4770	4770	0
34	20231220	192300	211266415	4770	4770	4770	4770	0
35	20231220	192200	211266415	4770	4770	4770	4770	0
36	20231220	192100	211266415	4770	4770	4770	4770	0
37	20231220	192000	211266415	4770	4770	4770	4770	0
38	20231220	191900	211266415	4770	4770	4770	4770	0
39	20231220	191800	211266415	4770	4770	4770	4770	0
40	20231220	191700	211266415	4770	4770	4770	4770	0
41	20231220	191600	211266415	4770	4770	4770	4770	0
42	20231220	191500	211266415	4770	4770	4770	4770	0
43	20231220	191400	211266415	4770	4770	4770	4770	0
44	20231220	191300	211266415	4770	4770	4770	4770	0
45	20231220	191200	211266415	4770	4770	4770	4770	0
46	20231220	191100	211266415	4770	4770	4770	4770	0
47	20231220	191000	211266415	4770	4770	4770	4770	0
48	20231220	190900	211266415	4770	4770	4770	4770	0
49	20231220	190800	211266415	4770	4770	4770	4770	0
50	20231220	190700	211266415	4770	4770	4770	4770	0
51	20231220	190600	211266415	4770	4770	4770	4770	0
52	20231220	190500	211266415	4770	4770	4770	4770	0
53	20231220	190400	211266415	4770	4770	4770	4770	0
54	20231220	190300	211266415	4770	4770	4770	4770	0
55	20231220	190200	211266415	4770	4770	4770	4770	0
56	20231220	190100	211266415	4770	4770	4770	4770	0
57	20231220	190000	211266415	4770	4770	4770	4770	0
58	20231220	185900	211266415	4770	4770	4770	4770	0
59	20231220	185800	211266415	4770	4770	4770	4770	0
60	20231220	185700	211266415	4770	4770	4770	4770	0
61	20231220	185600	211266415	4770	4770	4770	4770	0
62	20231220	185500	211266415	4770	4770	4770	4770	540
63	20231220	185400	211266415	4770	4770	4770	4770	0
64	20231220	185300	211266415	4770	4770	4770	4770	0
65	20231220	185200	211266415	4770	4770	4770	4770	0
66	20231220	185100	211266415	4770	4770	4770	4770	0
67	20231220	185000	211266415	4770	4770	4770	4770	0
68	20231220	184900	211266415	4770	4770	4770	4770	0
69	20231220	184800	211266415	4770	4770	4770	4770	0
70	20231220	184700	211266415	4770	4770	4770	4770	0
71	20231220	184600	211266415	4770	4770	4770	4770	0
72	20231220	184500	211266415	4770	4770	4770	4770	0
73	20231220	184400	211266415	4770	4770	4770	4770	0
74	20231220	184300	211266415	4770	4770	4770	4770	0
75	20231220	184200	211266415	4770	4770	4770	4770	0
76	20231220	184100	211266415	4770	4770	4770	4770	0
77	20231220	184000	211266415	4770	4770	4770	4770	0
78	20231220	183900	211266415	4770	4770	4770	4770	0
79	20231220	183800	211266415	4770	4770	4770	4770	0
80	20231220	183700	211266415	4770	4770	4770	4770	0
81	20231220	183600	211266415	4770	4770	4770	4770	0
82	20231220	183500	211266415	4770	4770	4770	4770	0
83	20231220	183400	211266415	4770	4770	4770	4770	0
84	20231220	183300	211266415	4770	4770	4770	4770	0
85	20231220	183200	211266415	4770	4770	4770	4770	0
86	20231220	183100	211266415	4770	4770	4770	4770	0
87	20231220	183000	211266415	4770	4770	4770	4770	0
88	20231220	182900	211266415	4770	4770	4770	4770	0
89	20231220	182800	211266415	4770	4770	4770	4770	0
90	20231220	182700	211266415	4770	4770	4770	4770	0
91	20231220	182600	211266415	4770	4770	4770	4770	0
92	20231220	182500	211266415	4770	4770	4770	4770	540
93	20231220	182400	211266415	4770	4770	4770	4770	0
94	20231220	182300	211266415	4770	4770	4770	4770	0
95	20231220	182200	211266415	4770	4770	4770	4770	0
96	20231220	182100	211266415	4770	4770	4770	4770	0
97	20231220	182000	211266415	4770	4770	4770	4770	0
98	20231220	181900	211266415	4770	4770	4770	4770	0
99	20231220	181800	211266415	4770	4770	4770	4770	0
100	20231220	181700	211266415	4770	4770	4770	4770	0
101	20231220	181600	211266415	4770	4770	4770	4770	0
102	20231220	181500	211266415	4770	4770	4770	4770	0
103	20231220	181400	211266415	4770	4770	4770	4770	0
104	20231220	181300	211266415	4770	4770	4770	4770	0
105	20231220	181200	211266415	4770	4770	4770	4770	0
106	20231220	181100	211266415	4770	4770	4770	4770	0
107	20231220	181000	211266415	4770	4770	4770	4770	0
108	20231220	180900	211266415	4770	4770	4770	4770	0
109	20231220	180800	211266415	4770	4770	4770	4770	0
110	20231220	180700	211266415	4770	4770	4770	4770	0
111	20231220	180600	211266415	4770	4770	4770	4770	0
112	20231220	180500	211266415	4770	4770	4770	4770	0
113	20231220	180400	211266415	4770	4770	4770	4770	0
114	20231220	180300	211266415	4770	4770	4770	4770	0
115	20231220	180200	211266415	4770	4770	4770	4770	0
116	20231220	180100	211266415	4770	4770	4770	4770	0
117	20231220	180000	211266415	4770	4770	4770	4770	0
118	20231220	175900	211266415	4770	4770	4770	4770	0
119	20231220	175800	211266415	4770	4770	4770	4770	0
120	20231220	175700	211266415	4770	4770	4770	4770	0
121	20231220	175600	211266415	4770	4770	4770	4770	0
122	20231220	175500	211266415	4770	4770	4770	4770	540
123	20231220	175400	211266415	4770	4770	4770	4770	0
124	20231220	175300	211266415	4770	4770	4770	4770	0
125	20231220	175200	211266415	4770	4770	4770	4770	0
126	20231220	175100	211266415	4770	4770	4770	4770	0
127	20231220	175000	211266415	4770	4770	4770	4770	0
128	20231220	174900	211266415	4770	4770	4770	4770	0
129	20231220	174800	211266415	4770	4770	4770	4770	0
130	20231220	174700	211266415	4770	4770	4770	4770	0
131	20231220	174600	211266415	4770	4770	4770	4770	0
132	20231220	174500	211266415	4770	4770	4770	4770	0
133	20231220	174400	211266415	4770	4770	4770	4770	0
134	20231220	174300	211266415	4770	4770	4770	4770	0
135	20231220	174200	211266415	4770	4770	4770	4770	0
136	20231220	174100	211266415	4770	4770	4770	4770	0
137	20231220	174000	211266415	4770	4770	4770	4770	0
138	20231220	173900	211266415	4770	4770	4770	4770	0
139	20231220	173800	211266415	4770	4770	4770	4770	0
140	20231220	173700	211266415	4770	4770	4770	4770	0
141	20231220	173600	211266415	4770	4770	4770	4770	0
142	20231220	173500	211266415	4770	4770	4770	4770	0
143	20231220	173400	211266415	4770	4770	4770	4770	0
144	20231220	173300	211266415	4770	4770	4770	4770	0
145	20231220	173200	211266415	4770	4770	4770	4770	0
146	20231220	173100	211266415	4770	4770	4770	4770	0
147	20231220	173000	211266415	4770	4770	4770	4770	0
148	20231220	172900	211266415	4770	4770	4770	4770	0
149	20231220	172800	211266415	4770	4770	4770	4770	0
150	20231220	172700	211266415	4770	4770	4770	4770	0
151	20231220	172600	211266415	4770	4770	4770	4770	0
152	20231220	172500	211266415	4770	4770	4770	4770	540
153	20231220	172400	211266415	4770	4770	4770	4770	0
154	20231220	172300	211266415	4770	4770	4770	4770	0
155	20231220	172200	211266415	4770	4770	4770	4770	0
156	20231220	172100	211266415	4770	4770	4770	4770	0
157	20231220	172000	211266415	4770	4770	4770	4770	0
158	20231220	171900	211266415	4770	4770	4770	4770	0
159	20231220	171800	211266415	4770	4770	4770	4770	0
160	20231220	171700	211266415	4770	4770	4770	4770	0
161	20231220	171600	211266415	4770	4770	4770	4770	0
162	20231220	171500	211266415	4770	4770	4770	4770	0
163	20231220	171400	211266415	4770	4770	4770	4770	0
164	20231220	171300	211266415	4770	4770	4770	4770	0
165	20231220	171200	211266415	4770	4770	4770	4770	0
166	20231220	171100	211266415	4770	4770	4770	4770	0
167	20231220	171000	211266415	4770	4770	4770	4770	0
168	20231220	170900	211266415	4770	4770	4770	4770	0
169	20231220	170800	211266415	4770	4770	4770	4770	0
170	20231220	170700	211266415	4770	4770	4770	4770	0
171	20231220	170600	211266415	4770	4770	4770	4770	0
172	20231220	170500	211266415	4770	4770	4770	4770	0
173	20231220	170400	211266415	4770	4770	4770	4770	0
174	20231220	170300	211266415	4770	4770	4770	4770	0
175	20231220	170200	211266415	4770	4770	4770	4770	0
176	20231220	170100	211266415	4770	4770	4770	4770	0
177	20231220	170000	211266415	4770	4770	4770	4770	0
178	20231220	165900	211266415	4770	4770	4770	4770	0
179	20231220	165800	211266415	4770	4770	4770	4770	0
180	20231220	165700	211266415	4770	4770	4770	4770	0
181	20231220	165600	211266415	4770	4770	4770	4770	0
182	20231220	165500	211266415	4770	4770	4770	4770	540
183	20231220	165400	211266415	4770	4770	4770	4770	0
184	20231220	165300	211266415	4770	4770	4770	4770	0
185	20231220	165200	211266415	4770	4770	4770	4770	0
186	20231220	165100	211266415	4770	4770	4770	4770	0
187	20231220	165000	211266415	4770	4770	4770	4770	0
188	20231220	164900	211266415	4770	4770	4770	4770	0
189	20231220	164800	211266415	4770	4770	4770	4770	0
190	20231220	164700	211266415	4770	4770	4770	4770	0
191	20231220	164600	211266415	4770	4770	4770	4770	0
192	20231220	164500	211266415	4770	4770	4770	4770	0
193	20231220	164400	211266415	4770	4770	4770	4770	0
194	20231220	164300	211266415	4770	4770	4770	4770	0
195	20231220	164200	211266415	4770	4770	4770	4770	0
196	20231220	164100	211266415	4770	4770	4770	4770	0
197	20231220	164000	211266415	4770	4770	4770	4770	0
198	20231220	163900	211266415	4770	4770	4770	4770	0
199	20231220	163800	211266415	4770	4770	4770	4770	0
200	20231220	163700	211266415	4770	4770	4770	4770	0
201	20231220	163600	211266415	4770	4770	4770	4770	0
202	20231220	163500	211266415	4770	4770	4770	4770	0
203	20231220	163400	211266415	4770	4770	4770	4770	0
204	20231220	163300	211266415	4770	4770	4770	4770	0
205	20231220	163200	211266415	4770	4770	4770	4770	0
206	20231220	163100	211266415	4770	4770	4770	4770	0
207	20231220	163000	211266415	4770	4770	4770	4770	0
208	20231220	162900	211266415	4770	4770	4770	4770	0
209	20231220	162800	211266415	4770	4770	4770	4770	0
210	20231220	162700	211266415	4770	4770	4770	4770	0
211	20231220	162600	211266415	4770	4770	4770	4770	0
212	20231220	162500	211266415	4770	4770	4770	4770	540
213	20231220	162400	211266415	4770	4770	4770	4770	0
214	20231220	162300	211266415	4770	4770	4770	4770	0
215	20231220	162200	211266415	4770	4770	4770	4770	0
216	20231220	162100	211266415	4770	4770	4770	4770	0
217	20231220	162000	211266415	4770	4770	4770	4770	0
218	20231220	161900	211266415	4770	4770	4770	4770	0
219	20231220	161800	211266415	4770	4770	4770	4770	0
220	20231220	161700	211266415	4770	4770	4770	4770	0
221	20231220	161600	211266415	4770	4770	4770	4770	0
222	20231220	161500	211266415	4770	4770	4770	4770	0
223	20231220	161400	211266415	4770	4770	4770	4770	0
224	20231220	161300	211266415	4770	4770	4770	4770	0
225	20231220	161200	211266415	4770	4770	4770	4770	0
226	20231220	161100	211266415	4770	4770	4770	4770	0
227	20231220	161000	211266415	4770	4770	4770	4770	0
228	20231220	160900	211266415	4770	4770	4770	4770	0
229	20231220	160800	211266415	4770	4770	4770	4770	0
230	20231220	160700	211266415	4770	4770	4770	4770	0
231	20231220	160600	211266415	4770	4770	4770	4770	0
232	20231220	160500	211266415	4770	4770	4770	4770	0
233	20231220	160400	211266415	4770	4770	4770	4770	0
234	20231220	160300	211266415	4770	4770	4770	4770	0
235	20231220	160200	211266415	4770	4770	4770	4770	0
236	20231220	160100	211266415	4770	4770	4770	4770	0
237	20231220	160000	211266415	4770	4770	4770	4770	0
238	20231220	155900	211266415	4770	4770	4770	4770	0
239	20231220	155800	211266415	4770	4770	4770	4770	0
240	20231220	155700	211266415	4770	4770	4770	4770	0
241	20231220	155600	211266415	4770	4770	4770	4770	0
242	20231220	155500	211266415	4770	4770	4770	4770	540
243	20231220	155400	211266415	4770	4770	4770	4770	0
244	20231220	155300	211266415	4770	4770	4770	4770	0
245	20231220	155200	211266415	4770	4770	4770	4770	0
246	20231220	155100	211266415	4770	4770	4770	4770	0
247	20231220	155000	211266415	4770	4770	4770	4770	0
248	20231220	154900	211266415	4770	4770	4770	4770	0
249	20231220	154800	211266415	4770	4770	4770	4770	0
250	20231220	154700	211266415	4770	4770	4770	4770	0
251	20231220	154600	211266415	4770	4770	4770	4770	0
252	20231220	154500	211266415	4770	4770	4770	4770	0
253	20231220	154400	211266415	4770	4770	4770	4770	0
254	20231220	154300	211266415	4770	4770	4770	4770	0
255	20231220	154200	211266415	4770	4770	4770	4770	0
256	20231220	154100	211266415	4770	4770	4770	4770	0
257	20231220	154000	211266415	4770	4770	4770	4770	0
258	20231220	153900	211266415	4770	4770	4770	4770	0
259	20231220	153800	211266415	4770	4770	4770	4770	0
260	20231220	153700	211266415	4770	4770	4770	4770	0
261	20231220	153600	211266415	4770	4770	4770	4770	0
262	20231220	153500	211266415	4770	4770	4770	4770	0
263	20231220	153400	211266415	4770	4770	4770	4770	0
264	20231220	153300	211266415	4770	4770	4770	4770	0
265	20231220	153200	211266415	4770	4770	4770	4770	0
266	20231220	153100	211266415	4770	4770	4770	4770	0
267	20231220	153000	211266415	4770	4770	4770	4770	540
268	20231220	152900	208690615	4755	4755	4755	4755	0
269	20231220	152800	208690615	4755	4755	4755	4755	0
270	20231220	152700	208690615	4755	4755	4755	4755	0
271	20231220	152600	208690615	4755	4755	4755	4755	0
272	20231220	152500	208690615	4755	4755	4755	4755	0
273	20231220	152400	208690615	4755	4755	4755	4755	0
274	20231220	152300	208690615	4755	4755	4755	4755	0
275	20231220	152200	208690615	4755	4755	4755	4755	0
276	20231220	152100	208690615	4755	4755	4755	4755	0
277	20231220	152000	208690615	4755	4755	4755	4755	0
278	20231220	151900	208690615	4755	4755	4755	4755	0
279	20231220	151800	208690615	4755	4755	4755	4755	36
280	20231220	151700	208519435	4770	4770	4770	4770	1
281	20231220	151600	208514665	4755	4755	4755	4755	0
282	20231220	151500	208514665	4755	4755	4755	4755	0
283	20231220	151400	208514665	4755	4750	4755	4750	7
284	20231220	151300	208481385	4770	4750	4770	4750	5
285	20231220	151200	208457615	4735	4755	4755	4735	616
286	20231220	151100	205535900	4755	4755	4755	4755	0
287	20231220	151000	205535900	4755	4755	4755	4755	3
288	20231220	150900	205521635	4755	4760	4760	4755	2
289	20231220	150800	205512120	4760	4760	4760	4760	0
290	20231220	150700	205512120	4760	4760	4760	4760	20
291	20231220	150600	205416920	4755	4755	4755	4755	0
292	20231220	150500	205416920	4755	4760	4760	4755	2
293	20231220	150400	205407405	4760	4760	4760	4760	0
294	20231220	150300	205407405	4760	4760	4760	4760	1
295	20231220	150200	205402645	4760	4760	4760	4760	92
296	20231220	150100	204964725	4760	4775	4775	4760	947
297	20231220	150000	200455445	4780	4780	4780	4780	2
298	20231220	145900	200445885	4780	4780	4780	4780	0
299	20231220	145800	200445885	4780	4780	4780	4780	1
300	20231220	145700	200441105	4780	4780	4780	4780	0
301	20231220	145600	200441105	4780	4780	4780	4780	1
302	20231220	145500	200436325	4780	4785	4800	4780	543
303	20231220	145400	197839980	4780	4780	4780	4780	670
304	20231220	145300	194637380	4775	4775	4775	4775	70
305	20231220	145200	194303130	4775	4775	4775	4775	70
306	20231220	145100	193968880	4775	4775	4775	4775	51
307	20231220	145000	193725355	4775	4770	4775	4770	90
308	20231220	144900	193295805	4770	4770	4770	4770	51
309	20231220	144800	193052535	4765	4770	4770	4765	51
310	20231220	144700	192809270	4770	4770	4770	4770	88
311	20231220	144600	192389510	4775	4780	4780	4775	76
312	20231220	144500	192026355	4785	4785	4785	4785	51
313	20231220	144400	191782320	4785	4785	4785	4785	50
314	20231220	144300	191543070	4785	4785	4785	4785	2
315	20231220	144200	191533500	4785	4785	4785	4785	50
316	20231220	144100	191294250	4785	4785	4785	4785	50
317	20231220	144000	191055000	4800	4800	4800	4780	1051
318	20231220	143900	186029360	4800	4795	4800	4795	189
319	20231220	143800	185122460	4795	4795	4795	4795	52
320	20231220	143700	184873120	4790	4790	4790	4790	16
321	20231220	143600	184796480	4785	4785	4785	4785	61
322	20231220	143500	184504595	4775	4775	4775	4775	25
323	20231220	143400	184385220	4770	4770	4770	4770	53
324	20231220	143300	184132410	4760	4760	4760	4760	0
325	20231220	143200	184132410	4760	4760	4760	4760	0
326	20231220	143100	184132410	4760	4765	4765	4750	1371
327	20231220	143000	177613140	4760	4760	4760	4760	0
328	20231220	142900	177613140	4760	4760	4765	4755	842
329	20231220	142800	173605640	4765	4765	4770	4765	692
330	20231220	142700	170308010	4760	4785	4785	4760	1075
331	20231220	142600	165181030	4780	4780	4785	4780	138
332	20231220	142500	164521140	4790	4785	4790	4785	128
333	20231220	142400	163908420	4795	4795	4795	4795	50
334	20231220	142300	163668670	4795	4800	4805	4795	640
335	20231220	142200	160598820	4805	4815	4815	4805	69
336	20231220	142100	160266775	4815	4815	4815	4815	0
337	20231220	142000	160266775	4815	4815	4815	4815	51
338	20231220	141900	160021210	4815	4815	4815	4815	50
339	20231220	141800	159780460	4815	4815	4815	4815	51
340	20231220	141700	159534895	4815	4815	4815	4815	50
341	20231220	141600	159294145	4815	4815	4815	4815	51
342	20231220	141500	159048580	4815	4815	4815	4815	50
343	20231220	141400	158807830	4815	4810	4815	4810	51
344	20231220	141300	158562425	4810	4805	4810	4805	57
345	20231220	141200	158288290	4805	4810	4810	4805	108
346	20231220	141100	157769095	4815	4815	4815	4815	50
347	20231220	141000	157528345	4815	4815	4815	4815	0
348	20231220	140900	157528345	4815	4815	4815	4815	51
349	20231220	140800	157282780	4815	4815	4815	4815	50
350	20231220	140700	157042030	4815	4815	4815	4815	51
351	20231220	140600	156796465	4815	4815	4815	4815	50
352	20231220	140500	156555715	4815	4815	4815	4815	51
353	20231220	140400	156310150	4815	4815	4815	4815	50
354	20231220	140300	156069400	4815	4815	4815	4815	52
355	20231220	140200	155819020	4815	4815	4815	4815	50
356	20231220	140100	155578270	4815	4815	4815	4815	50
357	20231220	140000	155337520	4810	4815	4815	4810	77
358	20231220	135900	154966895	4815	4815	4815	4815	0
359	20231220	135800	154966895	4815	4810	4815	4810	57
360	20231220	135700	154692475	4815	4810	4815	4810	57
361	20231220	135600	154418055	4810	4805	4810	4805	51
362	20231220	135500	154172945	4815	4815	4815	4815	50
363	20231220	135400	153932195	4815	4815	4815	4815	51
364	20231220	135300	153686630	4815	4815	4815	4815	50
365	20231220	135200	153445880	4815	4815	4815	4815	61
366	20231220	135100	153152165	4815	4815	4815	4815	50
367	20231220	135000	152911415	4815	4815	4815	4815	50
368	20231220	134900	152670665	4815	4810	4815	4810	52
369	20231220	134800	152420505	4810	4810	4810	4810	2
370	20231220	134700	152410885	4810	4815	4815	4810	52
371	20231220	134600	152160755	4815	4815	4815	4815	50
372	20231220	134500	151920005	4815	4810	4815	4810	52
373	20231220	134400	151669665	4810	4810	4810	4810	50
374	20231220	134300	151429165	4805	4800	4805	4800	48
375	20231220	134200	151198730	4805	4805	4805	4805	50
376	20231220	134100	150958480	4805	4805	4805	4805	1
377	20231220	134000	150953675	4795	4795	4795	4795	0
378	20231220	133900	150953675	4795	4795	4795	4795	0
379	20231220	133800	150953675	4795	4795	4795	4795	1
380	20231220	133700	150948880	4790	4795	4795	4790	371
381	20231220	133600	149171780	4795	4810	4810	4790	973
382	20231220	133500	144507895	4815	4810	4815	4810	50
383	20231220	133400	144267150	4815	4810	4815	4810	52
384	20231220	133300	144016900	4815	4810	4815	4810	50
385	20231220	133200	143776175	4815	4810	4815	4810	51
386	20231220	133100	143530620	4815	4810	4815	4810	50
387	20231220	133000	143290020	4810	4805	4810	4805	51
388	20231220	132900	143044865	4795	4795	4795	4795	0
389	20231220	132800	143044865	4795	4795	4795	4795	0
390	20231220	132700	143044865	4795	4800	4800	4795	124
391	20231220	132600	142450035	4800	4800	4800	4800	0
392	20231220	132500	142450035	4800	4800	4800	4800	179
393	20231220	132400	141590835	4800	4800	4800	4800	50
394	20231220	132300	141350835	4800	4795	4800	4795	51
395	20231220	132200	141106040	4795	4800	4800	4790	752
396	20231220	132100	137501270	4815	4815	4815	4810	324
397	20231220	132000	135941220	4815	4815	4815	4815	50
398	20231220	131900	135700470	4815	4810	4815	4810	51
399	20231220	131800	135454910	4815	4810	4815	4810	50
400	20231220	131700	135214310	4815	4810	4815	4810	50
401	20231220	131600	134973565	4810	4810	4815	4810	51
402	20231220	131500	134728135	4815	4815	4815	4815	0
403	20231220	131400	134728135	4815	4810	4815	4810	51
404	20231220	131300	134482595	4815	4810	4815	4810	50
405	20231220	131200	134241850	4815	4810	4815	4810	51
406	20231220	131100	133996445	4815	4810	4815	4810	91
407	20231220	131000	133558290	4815	4810	4815	4810	51
408	20231220	130900	133312865	4815	4810	4815	4810	50
409	20231220	130800	133072130	4815	4810	4815	4810	51
410	20231220	130700	132826575	4815	4810	4815	4810	50
411	20231220	130600	132585980	4815	4810	4815	4810	50
412	20231220	130500	132345235	4810	4810	4810	4810	1
413	20231220	130400	132340425	4810	4810	4810	4810	29
414	20231220	130300	132200935	4810	4810	4810	4810	0
415	20231220	130200	132200935	4810	4810	4810	4810	11
416	20231220	130100	132148025	4810	4815	4815	4810	13
417	20231220	130000	132085485	4815	4815	4815	4815	0
418	20231220	125900	132085485	4815	4815	4815	4815	192
419	20231220	125800	131161005	4815	4815	4815	4815	2
420	20231220	125700	131151375	4815	4815	4815	4815	7
421	20231220	125600	131117670	4815	4815	4815	4815	1
422	20231220	125500	131112855	4815	4815	4815	4815	0
423	20231220	125400	131112855	4815	4815	4815	4815	1
424	20231220	125300	131108040	4805	4805	4805	4805	0
425	20231220	125200	131108040	4805	4805	4805	4805	0
426	20231220	125100	131108040	4805	4805	4805	4805	0
427	20231220	125000	131108040	4805	4805	4805	4805	0
428	20231220	124900	131108040	4805	4805	4805	4805	0
429	20231220	124800	131108040	4805	4805	4805	4805	0
430	20231220	124700	131108040	4805	4810	4810	4800	340
431	20231220	124600	129475090	4810	4815	4815	4810	22
432	20231220	124500	129369215	4810	4810	4810	4810	4
433	20231220	124400	129349975	4815	4815	4815	4815	13
434	20231220	124300	129287380	4805	4805	4805	4805	0
435	20231220	124200	129287380	4805	4805	4805	4805	0
436	20231220	124100	129287380	4805	4810	4810	4805	3
437	20231220	124000	129272960	4810	4810	4810	4810	0
438	20231220	123900	129272960	4810	4810	4810	4810	0
439	20231220	123800	129272960	4810	4810	4810	4810	1
440	20231220	123700	129268150	4810	4810	4810	4810	0
441	20231220	123600	129268150	4810	4810	4810	4810	0
442	20231220	123500	129268150	4810	4810	4810	4810	138
443	20231220	123400	128604370	4810	4810	4810	4810	0
444	20231220	123300	128604370	4810	4810	4810	4810	0
445	20231220	123200	128604370	4810	4810	4810	4810	0
446	20231220	123100	128604370	4810	4810	4810	4810	0
447	20231220	123000	128604370	4810	4810	4810	4810	10
448	20231220	122900	128556270	4820	4820	4820	4820	2
449	20231220	122800	128546630	4820	4820	4820	4820	2
450	20231220	122700	128536990	4820	4820	4820	4820	0
451	20231220	122600	128536990	4820	4820	4820	4820	2
452	20231220	122500	128527350	4820	4820	4820	4820	0
453	20231220	122400	128527350	4820	4820	4820	4820	2
454	20231220	122300	128517710	4820	4820	4820	4820	0
455	20231220	122200	128517710	4820	4820	4820	4820	0
456	20231220	122100	128517710	4820	4820	4820	4820	5
457	20231220	122000	128493610	4810	4810	4810	4810	0
458	20231220	121900	128493610	4810	4810	4810	4810	0
459	20231220	121800	128493610	4810	4810	4810	4810	0
460	20231220	121700	128493610	4810	4810	4810	4810	0
461	20231220	121600	128493610	4810	4810	4810	4810	0
462	20231220	121500	128493610	4810	4820	4820	4810	45
463	20231220	121400	128276885	4825	4825	4825	4825	0
464	20231220	121300	128276885	4825	4825	4825	4825	2
465	20231220	121200	128267235	4825	4825	4825	4825	0
466	20231220	121100	128267235	4825	4825	4825	4825	0
467	20231220	121000	128267235	4825	4825	4825	4825	1
468	20231220	120900	128262410	4820	4820	4820	4820	14
469	20231220	120800	128194930	4820	4820	4820	4820	0
470	20231220	120700	128194930	4820	4820	4820	4820	0
471	20231220	120600	128194930	4820	4820	4820	4820	0
472	20231220	120500	128194930	4820	4820	4820	4820	0
473	20231220	120400	128194930	4820	4820	4820	4820	14
474	20231220	120300	128127450	4820	4820	4820	4820	1
475	20231220	120200	128122630	4820	4820	4820	4820	0
476	20231220	120100	128122630	4820	4820	4820	4820	175
477	20231220	120000	127279130	4825	4830	4830	4825	60
478	20231220	115900	126989380	4825	4825	4825	4825	9
479	20231220	115800	126945955	4830	4830	4830	4830	50
480	20231220	115700	126704455	4825	4825	4825	4825	5
481	20231220	115600	126680330	4830	4825	4830	4825	64
482	20231220	115500	126371280	4830	4825	4830	4825	64
483	20231220	115400	126062230	4830	4825	4830	4825	25
484	20231220	115300	125941555	4830	4830	4830	4830	51
485	20231220	115200	125695225	4830	4830	4830	4830	50
486	20231220	115100	125453725	4830	4830	4830	4830	2
487	20231220	115000	125444065	4830	4830	4830	4830	50
488	20231220	114900	125202565	4830	4830	4830	4830	50
489	20231220	114800	124961065	4830	4830	4830	4830	1
490	20231220	114700	124956235	4830	4830	4830	4830	50
491	20231220	114600	124714735	4830	4825	4830	4825	64
492	20231220	114500	124405665	4830	4830	4830	4830	1
493	20231220	114400	124400835	4820	4820	4820	4820	10
494	20231220	114300	124352635	4830	4830	4835	4830	153
495	20231220	114200	123613550	4830	4830	4830	4830	75
496	20231220	114100	123251300	4830	4830	4830	4830	50
497	20231220	114000	123009800	4830	4830	4830	4830	51
498	20231220	113900	122763470	4830	4830	4830	4830	10
499	20231220	113800	122715170	4830	4830	4830	4830	50
500	20231220	113700	122473670	4830	4830	4830	4830	50
501	20231220	113600	122232170	4825	4825	4825	4825	76
502	20231220	113500	121865470	4830	4830	4830	4830	50
503	20231220	113400	121623970	4830	4830	4830	4830	50
504	20231220	113300	121382470	4830	4830	4830	4830	0
505	20231220	113200	121382470	4830	4830	4830	4830	50
506	20231220	113100	121140970	4830	4830	4830	4830	50
507	20231220	113000	120899470	4825	4825	4825	4825	100
508	20231220	112900	120416970	4830	4830	4830	4830	50
509	20231220	112800	120175470	4830	4830	4830	4830	116
510	20231220	112700	119615190	4825	4825	4825	4825	0
511	20231220	112600	119615190	4825	4825	4825	4825	0
512	20231220	112500	119615190	4825	4835	4835	4825	260
513	20231220	112400	118359560	4835	4835	4835	4835	0
514	20231220	112300	118359560	4835	4835	4835	4835	50
515	20231220	112200	118117810	4835	4835	4835	4835	0
516	20231220	112100	118117810	4835	4835	4835	4835	50
517	20231220	112000	117876060	4835	4835	4835	4835	50
518	20231220	111900	117634310	4835	4835	4835	4835	0
519	20231220	111800	117634310	4835	4835	4835	4835	50
520	20231220	111700	117392560	4835	4835	4835	4835	50
521	20231220	111600	117150810	4835	4835	4835	4835	0
522	20231220	111500	117150810	4835	4835	4835	4835	50
523	20231220	111400	116909060	4835	4835	4835	4835	50
524	20231220	111300	116667310	4835	4835	4835	4835	0
525	20231220	111200	116667310	4835	4835	4835	4835	50
526	20231220	111100	116425560	4835	4835	4835	4835	50
527	20231220	111000	116183810	4835	4835	4835	4835	0
528	20231220	110900	116183810	4835	4835	4835	4835	50
529	20231220	110800	115942060	4835	4835	4835	4835	50
530	20231220	110700	115700310	4835	4835	4835	4835	0
531	20231220	110600	115700310	4835	4835	4835	4835	50
532	20231220	110500	115458560	4835	4835	4835	4835	57
533	20231220	110400	115182965	4840	4840	4840	4840	0
534	20231220	110300	115182965	4840	4840	4840	4840	50
535	20231220	110200	114940965	4840	4840	4840	4840	50
536	20231220	110100	114698965	4840	4840	4840	4840	42
537	20231220	110000	114495685	4840	4835	4840	4835	350
538	20231220	105900	112803390	4835	4835	4835	4835	626
539	20231220	105800	109776680	4835	4835	4835	4835	0
540	20231220	105700	109776680	4835	4835	4835	4835	50
541	20231220	105600	109534930	4835	4835	4835	4835	50
542	20231220	105500	109293180	4835	4835	4835	4835	0
543	20231220	105400	109293180	4835	4830	4835	4830	65
544	20231220	105300	108978965	4835	4835	4835	4835	50
545	20231220	105200	108737215	4835	4835	4835	4835	8
546	20231220	105100	108698535	4835	4835	4835	4835	50
547	20231220	105000	108456785	4835	4835	4835	4835	70
548	20231220	104900	108118335	4835	4835	4835	4835	0
549	20231220	104800	108118335	4835	4835	4835	4835	50
550	20231220	104700	107876585	4835	4835	4835	4835	50
551	20231220	104600	107634835	4830	4830	4830	4830	21
552	20231220	104500	107533405	4825	4825	4825	4825	90
553	20231220	104400	107099155	4820	4825	4825	4820	164
554	20231220	104300	106307960	4835	4835	4835	4835	50
555	20231220	104200	106066210	4835	4830	4835	4830	71
556	20231220	104100	105723030	4835	4835	4835	4835	5
557	20231220	104000	105698855	4835	4835	4835	4835	50
558	20231220	103900	105457105	4835	4830	4835	4830	60
559	20231220	103800	105167055	4835	4835	4835	4835	0
560	20231220	103700	105167055	4835	4835	4835	4835	169
561	20231220	103600	104349940	4835	4835	4835	4835	50
562	20231220	103500	104108190	4835	4835	4835	4835	123
563	20231220	103400	103513485	4835	4830	4835	4830	58
564	20231220	103300	103233095	4830	4830	4830	4830	11
565	20231220	103200	103179965	4825	4830	4830	4825	25
566	20231220	103100	103059245	4830	4825	4830	4825	51
567	20231220	103000	102812920	4820	4820	4820	4820	0
568	20231220	102900	102812920	4820	4820	4820	4820	0
569	20231220	102800	102812920	4820	4820	4820	4820	0
570	20231220	102700	102812920	4820	4820	4820	4820	0
571	20231220	102600	102812920	4820	4825	4825	4820	240
572	20231220	102500	101655470	4820	4820	4820	4820	0
573	20231220	102400	101655470	4820	4820	4820	4820	0
574	20231220	102300	101655470	4820	4820	4820	4820	10
575	20231220	102200	101607270	4835	4830	4835	4830	50
576	20231220	102100	101365525	4835	4830	4835	4830	50
577	20231220	102000	101123780	4835	4835	4835	4835	0
578	20231220	101900	101123780	4835	4830	4835	4830	50
579	20231220	101800	100882260	4830	4830	4830	4830	50
580	20231220	101700	100640760	4830	4830	4830	4830	0
581	20231220	101600	100640760	4830	4830	4830	4830	50
582	20231220	101500	100399260	4830	4830	4830	4830	50
583	20231220	101400	100157760	4830	4830	4830	4830	0
584	20231220	101300	100157760	4830	4830	4830	4830	50
585	20231220	101200	99916260	4830	4830	4830	4830	51
586	20231220	101100	99669930	4830	4830	4830	4830	0
587	20231220	101000	99669930	4830	4830	4830	4830	50
588	20231220	100900	99428430	4830	4830	4830	4830	762
589	20231220	100800	95747970	4815	4815	4815	4815	1
590	20231220	100700	95743155	4805	4805	4805	4805	43
591	20231220	100600	95536540	4800	4800	4800	4800	323
592	20231220	100500	93986140	4800	4800	4800	4800	50
593	20231220	100400	93746140	4820	4815	4840	4815	465
594	20231220	100300	91503870	4840	4840	4840	4840	0
595	20231220	100200	91503870	4840	4815	4840	4815	50
596	20231220	100100	91261895	4845	4820	4845	4820	50
597	20231220	100000	91019670	4845	4845	4845	4845	0
598	20231220	095900	91019670	4845	4825	4845	4815	816
599	20231220	095800	87070735	4815	4800	4820	4800	6578
600	20231220	095700	55417590	4800	4800	4800	4800	0
601	20231220	095600	55417590	4800	4800	4800	4800	50
602	20231220	095500	55177590	4800	4800	4800	4800	166
603	20231220	095400	54380790	4800	4800	4800	4800	0
604	20231220	095300	54380790	4800	4800	4800	4800	50
605	20231220	095200	54140790	4800	4795	4800	4795	51
606	20231220	095100	53895995	4800	4800	4800	4800	103
607	20231220	095000	53401595	4805	4805	4805	4805	50
608	20231220	094900	53161345	4800	4805	4805	4800	151
609	20231220	094800	52436295	4800	4800	4800	4800	0
610	20231220	094700	52436295	4800	4805	4805	4800	65
611	20231220	094600	52124045	4805	4805	4805	4805	764
612	20231220	094500	48453025	4790	4790	4790	4790	0
613	20231220	094400	48453025	4790	4790	4790	4790	0
614	20231220	094300	48453025	4790	4790	4790	4790	0
615	20231220	094200	48453025	4790	4790	4790	4790	0
616	20231220	094100	48453025	4790	4790	4790	4790	0
617	20231220	094000	48453025	4790	4790	4790	4790	1
618	20231220	093900	48448235	4790	4800	4805	4790	549
619	20231220	093800	45811135	4795	4775	4795	4775	7545
620	20231220	093700	9710350	4785	4775	4785	4775	50
621	20231220	093600	9471110	4785	4785	4785	4785	0
622	20231220	093500	9471110	4785	4775	4785	4775	814
623	20231220	093400	5579550	4765	4765	4765	4765	1
624	20231220	093300	5574785	4760	4760	4760	4760	1
625	20231220	093200	5570025	4775	4760	4775	4760	50
626	20231220	093100	5331330	4770	4770	4770	4770	0
627	20231220	093000	5331330	4770	4760	4770	4760	50
628	20231220	092900	5092860	4770	4760	4770	4760	50
629	20231220	092800	4854370	4770	4765	4770	4765	28
630	20231220	092700	4720945	4760	4760	4760	4760	0
631	20231220	092600	4720945	4760	4760	4765	4760	798
632	20231220	092500	922155	4780	4780	4780	4780	0
633	20231220	092400	922155	4780	4780	4780	4780	0
634	20231220	092300	922155	4780	4780	4780	4780	0
635	20231220	092200	922155	4780	4780	4780	4780	0
636	20231220	092100	922155	4780	4780	4780	4780	0
637	20231220	092000	922155	4780	4780	4780	4780	0
638	20231220	091900	922155	4780	4780	4780	4780	0
639	20231220	091800	922155	4780	4780	4780	4780	0
640	20231220	091700	922155	4780	4760	4780	4760	10
641	20231220	091600	874375	4750	4750	4750	4750	75
642	20231220	091500	518125	4755	4755	4755	4755	0
643	20231220	091400	518125	4755	4755	4755	4755	51
644	20231220	091300	275620	4755	4755	4755	4755	17
645	20231220	091200	194785	4755	4755	4755	4755	0
646	20231220	091100	194785	4755	4755	4755	4755	0
647	20231220	091000	194785	4755	4755	4755	4755	5
648	20231220	090900	171010	4755	4755	4755	4755	0
649	20231220	090800	171010	4755	4755	4755	4755	0
650	20231220	090700	171010	4755	4755	4755	4755	0
651	20231220	090600	171010	4755	4755	4755	4755	0
652	20231220	090500	171010	4755	4755	4755	4755	0
653	20231220	090400	171010	4755	4755	4755	4755	2
654	20231220	090300	161500	4750	4750	4750	4750	0
655	20231220	090200	161500	4750	4750	4750	4750	0
656	20231220	090100	161500	4750	4750	4750	4750	0
657	20231220	090000	161500	4750	4750	4750	4750	34