KissMeData/093190/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195800	657689150	5860	5860	5860	5860	5247
3	20231220	195700	657689150	5860	5860	5860	5860	0
4	20231220	195600	657689150	5860	5860	5860	5860	0
5	20231220	195500	657689150	5860	5860	5860	5860	0
6	20231220	195400	657689150	5860	5860	5860	5860	0
7	20231220	195300	657689150	5860	5860	5860	5860	0
8	20231220	195200	657689150	5860	5860	5860	5860	0
9	20231220	195100	657689150	5860	5860	5860	5860	0
10	20231220	195000	657689150	5860	5860	5860	5860	0
11	20231220	194900	657689150	5860	5860	5860	5860	0
12	20231220	194800	657689150	5860	5860	5860	5860	0
13	20231220	194700	657689150	5860	5860	5860	5860	0
14	20231220	194600	657689150	5860	5860	5860	5860	0
15	20231220	194500	657689150	5860	5860	5860	5860	0
16	20231220	194400	657689150	5860	5860	5860	5860	0
17	20231220	194300	657689150	5860	5860	5860	5860	0
18	20231220	194200	657689150	5860	5860	5860	5860	0
19	20231220	194100	657689150	5860	5860	5860	5860	0
20	20231220	194000	657689150	5860	5860	5860	5860	0
21	20231220	193900	657689150	5860	5860	5860	5860	0
22	20231220	193800	657689150	5860	5860	5860	5860	0
23	20231220	193700	657689150	5860	5860	5860	5860	0
24	20231220	193600	657689150	5860	5860	5860	5860	0
25	20231220	193500	657689150	5860	5860	5860	5860	0
26	20231220	193400	657689150	5860	5860	5860	5860	0
27	20231220	193300	657689150	5860	5860	5860	5860	0
28	20231220	193200	657689150	5860	5860	5860	5860	0
29	20231220	193100	657689150	5860	5860	5860	5860	0
30	20231220	193000	657689150	5860	5860	5860	5860	0
31	20231220	192900	657689150	5860	5860	5860	5860	0
32	20231220	192800	657689150	5860	5860	5860	5860	5247
33	20231220	192700	657689150	5860	5860	5860	5860	0
34	20231220	192600	657689150	5860	5860	5860	5860	0
35	20231220	192500	657689150	5860	5860	5860	5860	0
36	20231220	192400	657689150	5860	5860	5860	5860	0
37	20231220	192300	657689150	5860	5860	5860	5860	0
38	20231220	192200	657689150	5860	5860	5860	5860	0
39	20231220	192100	657689150	5860	5860	5860	5860	0
40	20231220	192000	657689150	5860	5860	5860	5860	0
41	20231220	191900	657689150	5860	5860	5860	5860	0
42	20231220	191800	657689150	5860	5860	5860	5860	0
43	20231220	191700	657689150	5860	5860	5860	5860	0
44	20231220	191600	657689150	5860	5860	5860	5860	0
45	20231220	191500	657689150	5860	5860	5860	5860	0
46	20231220	191400	657689150	5860	5860	5860	5860	0
47	20231220	191300	657689150	5860	5860	5860	5860	0
48	20231220	191200	657689150	5860	5860	5860	5860	0
49	20231220	191100	657689150	5860	5860	5860	5860	0
50	20231220	191000	657689150	5860	5860	5860	5860	0
51	20231220	190900	657689150	5860	5860	5860	5860	0
52	20231220	190800	657689150	5860	5860	5860	5860	0
53	20231220	190700	657689150	5860	5860	5860	5860	0
54	20231220	190600	657689150	5860	5860	5860	5860	0
55	20231220	190500	657689150	5860	5860	5860	5860	0
56	20231220	190400	657689150	5860	5860	5860	5860	0
57	20231220	190300	657689150	5860	5860	5860	5860	0
58	20231220	190200	657689150	5860	5860	5860	5860	0
59	20231220	190100	657689150	5860	5860	5860	5860	0
60	20231220	190000	657689150	5860	5860	5860	5860	0
61	20231220	185900	657689150	5860	5860	5860	5860	0
62	20231220	185800	657689150	5860	5860	5860	5860	5247
63	20231220	185700	657689150	5860	5860	5860	5860	0
64	20231220	185600	657689150	5860	5860	5860	5860	0
65	20231220	185500	657689150	5860	5860	5860	5860	0
66	20231220	185400	657689150	5860	5860	5860	5860	0
67	20231220	185300	657689150	5860	5860	5860	5860	0
68	20231220	185200	657689150	5860	5860	5860	5860	0
69	20231220	185100	657689150	5860	5860	5860	5860	0
70	20231220	185000	657689150	5860	5860	5860	5860	0
71	20231220	184900	657689150	5860	5860	5860	5860	0
72	20231220	184800	657689150	5860	5860	5860	5860	0
73	20231220	184700	657689150	5860	5860	5860	5860	0
74	20231220	184600	657689150	5860	5860	5860	5860	0
75	20231220	184500	657689150	5860	5860	5860	5860	0
76	20231220	184400	657689150	5860	5860	5860	5860	0
77	20231220	184300	657689150	5860	5860	5860	5860	0
78	20231220	184200	657689150	5860	5860	5860	5860	0
79	20231220	184100	657689150	5860	5860	5860	5860	0
80	20231220	184000	657689150	5860	5860	5860	5860	0
81	20231220	183900	657689150	5860	5860	5860	5860	0
82	20231220	183800	657689150	5860	5860	5860	5860	0
83	20231220	183700	657689150	5860	5860	5860	5860	0
84	20231220	183600	657689150	5860	5860	5860	5860	0
85	20231220	183500	657689150	5860	5860	5860	5860	0
86	20231220	183400	657689150	5860	5860	5860	5860	0
87	20231220	183300	657689150	5860	5860	5860	5860	0
88	20231220	183200	657689150	5860	5860	5860	5860	0
89	20231220	183100	657689150	5860	5860	5860	5860	0
90	20231220	183000	657689150	5860	5860	5860	5860	0
91	20231220	182900	657689150	5860	5860	5860	5860	0
92	20231220	182800	657689150	5860	5860	5860	5860	5247
93	20231220	182700	657689150	5860	5860	5860	5860	0
94	20231220	182600	657689150	5860	5860	5860	5860	0
95	20231220	182500	657689150	5860	5860	5860	5860	0
96	20231220	182400	657689150	5860	5860	5860	5860	0
97	20231220	182300	657689150	5860	5860	5860	5860	0
98	20231220	182200	657689150	5860	5860	5860	5860	0
99	20231220	182100	657689150	5860	5860	5860	5860	0
100	20231220	182000	657689150	5860	5860	5860	5860	0
101	20231220	181900	657689150	5860	5860	5860	5860	0
102	20231220	181800	657689150	5860	5860	5860	5860	0
103	20231220	181700	657689150	5860	5860	5860	5860	0
104	20231220	181600	657689150	5860	5860	5860	5860	0
105	20231220	181500	657689150	5860	5860	5860	5860	0
106	20231220	181400	657689150	5860	5860	5860	5860	0
107	20231220	181300	657689150	5860	5860	5860	5860	0
108	20231220	181200	657689150	5860	5860	5860	5860	0
109	20231220	181100	657689150	5860	5860	5860	5860	0
110	20231220	181000	657689150	5860	5860	5860	5860	0
111	20231220	180900	657689150	5860	5860	5860	5860	0
112	20231220	180800	657689150	5860	5860	5860	5860	0
113	20231220	180700	657689150	5860	5860	5860	5860	0
114	20231220	180600	657689150	5860	5860	5860	5860	0
115	20231220	180500	657689150	5860	5860	5860	5860	0
116	20231220	180400	657689150	5860	5860	5860	5860	0
117	20231220	180300	657689150	5860	5860	5860	5860	0
118	20231220	180200	657689150	5860	5860	5860	5860	0
119	20231220	180100	657689150	5860	5860	5860	5860	0
120	20231220	180000	657689150	5860	5860	5860	5860	0
121	20231220	175900	657689150	5860	5860	5860	5860	0
122	20231220	175800	657689150	5860	5860	5860	5860	5247
123	20231220	175700	657689150	5860	5860	5860	5860	0
124	20231220	175600	657689150	5860	5860	5860	5860	0
125	20231220	175500	657689150	5860	5860	5860	5860	0
126	20231220	175400	657689150	5860	5860	5860	5860	0
127	20231220	175300	657689150	5860	5860	5860	5860	0
128	20231220	175200	657689150	5860	5860	5860	5860	0
129	20231220	175100	657689150	5860	5860	5860	5860	0
130	20231220	175000	657689150	5860	5860	5860	5860	0
131	20231220	174900	657689150	5860	5860	5860	5860	0
132	20231220	174800	657689150	5860	5860	5860	5860	0
133	20231220	174700	657689150	5860	5860	5860	5860	0
134	20231220	174600	657689150	5860	5860	5860	5860	0
135	20231220	174500	657689150	5860	5860	5860	5860	0
136	20231220	174400	657689150	5860	5860	5860	5860	0
137	20231220	174300	657689150	5860	5860	5860	5860	0
138	20231220	174200	657689150	5860	5860	5860	5860	0
139	20231220	174100	657689150	5860	5860	5860	5860	0
140	20231220	174000	657689150	5860	5860	5860	5860	0
141	20231220	173900	657689150	5860	5860	5860	5860	0
142	20231220	173800	657689150	5860	5860	5860	5860	0
143	20231220	173700	657689150	5860	5860	5860	5860	0
144	20231220	173600	657689150	5860	5860	5860	5860	0
145	20231220	173500	657689150	5860	5860	5860	5860	0
146	20231220	173400	657689150	5860	5860	5860	5860	0
147	20231220	173300	657689150	5860	5860	5860	5860	0
148	20231220	173200	657689150	5860	5860	5860	5860	0
149	20231220	173100	657689150	5860	5860	5860	5860	0
150	20231220	173000	657689150	5860	5860	5860	5860	0
151	20231220	172900	657689150	5860	5860	5860	5860	0
152	20231220	172800	657689150	5860	5860	5860	5860	5247
153	20231220	172700	657689150	5860	5860	5860	5860	0
154	20231220	172600	657689150	5860	5860	5860	5860	0
155	20231220	172500	657689150	5860	5860	5860	5860	0
156	20231220	172400	657689150	5860	5860	5860	5860	0
157	20231220	172300	657689150	5860	5860	5860	5860	0
158	20231220	172200	657689150	5860	5860	5860	5860	0
159	20231220	172100	657689150	5860	5860	5860	5860	0
160	20231220	172000	657689150	5860	5860	5860	5860	0
161	20231220	171900	657689150	5860	5860	5860	5860	0
162	20231220	171800	657689150	5860	5860	5860	5860	0
163	20231220	171700	657689150	5860	5860	5860	5860	0
164	20231220	171600	657689150	5860	5860	5860	5860	0
165	20231220	171500	657689150	5860	5860	5860	5860	0
166	20231220	171400	657689150	5860	5860	5860	5860	0
167	20231220	171300	657689150	5860	5860	5860	5860	0
168	20231220	171200	657689150	5860	5860	5860	5860	0
169	20231220	171100	657689150	5860	5860	5860	5860	0
170	20231220	171000	657689150	5860	5860	5860	5860	0
171	20231220	170900	657689150	5860	5860	5860	5860	0
172	20231220	170800	657689150	5860	5860	5860	5860	0
173	20231220	170700	657689150	5860	5860	5860	5860	0
174	20231220	170600	657689150	5860	5860	5860	5860	0
175	20231220	170500	657689150	5860	5860	5860	5860	0
176	20231220	170400	657689150	5860	5860	5860	5860	0
177	20231220	170300	657689150	5860	5860	5860	5860	0
178	20231220	170200	657689150	5860	5860	5860	5860	0
179	20231220	170100	657689150	5860	5860	5860	5860	0
180	20231220	170000	657689150	5860	5860	5860	5860	0
181	20231220	165900	657689150	5860	5860	5860	5860	0
182	20231220	165800	657689150	5860	5860	5860	5860	5247
183	20231220	165700	657689150	5860	5860	5860	5860	0
184	20231220	165600	657689150	5860	5860	5860	5860	0
185	20231220	165500	657689150	5860	5860	5860	5860	0
186	20231220	165400	657689150	5860	5860	5860	5860	0
187	20231220	165300	657689150	5860	5860	5860	5860	0
188	20231220	165200	657689150	5860	5860	5860	5860	0
189	20231220	165100	657689150	5860	5860	5860	5860	0
190	20231220	165000	657689150	5860	5860	5860	5860	0
191	20231220	164900	657689150	5860	5860	5860	5860	0
192	20231220	164800	657689150	5860	5860	5860	5860	0
193	20231220	164700	657689150	5860	5860	5860	5860	0
194	20231220	164600	657689150	5860	5860	5860	5860	0
195	20231220	164500	657689150	5860	5860	5860	5860	0
196	20231220	164400	657689150	5860	5860	5860	5860	0
197	20231220	164300	657689150	5860	5860	5860	5860	0
198	20231220	164200	657689150	5860	5860	5860	5860	0
199	20231220	164100	657689150	5860	5860	5860	5860	0
200	20231220	164000	657689150	5860	5860	5860	5860	0
201	20231220	163900	657689150	5860	5860	5860	5860	0
202	20231220	163800	657689150	5860	5860	5860	5860	0
203	20231220	163700	657689150	5860	5860	5860	5860	0
204	20231220	163600	657689150	5860	5860	5860	5860	0
205	20231220	163500	657689150	5860	5860	5860	5860	0
206	20231220	163400	657689150	5860	5860	5860	5860	0
207	20231220	163300	657689150	5860	5860	5860	5860	0
208	20231220	163200	657689150	5860	5860	5860	5860	0
209	20231220	163100	657689150	5860	5860	5860	5860	0
210	20231220	163000	657689150	5860	5860	5860	5860	0
211	20231220	162900	657689150	5860	5860	5860	5860	0
212	20231220	162800	657689150	5860	5860	5860	5860	5247
213	20231220	162700	657689150	5860	5860	5860	5860	0
214	20231220	162600	657689150	5860	5860	5860	5860	0
215	20231220	162500	657689150	5860	5860	5860	5860	0
216	20231220	162400	657689150	5860	5860	5860	5860	0
217	20231220	162300	657689150	5860	5860	5860	5860	0
218	20231220	162200	657689150	5860	5860	5860	5860	0
219	20231220	162100	657689150	5860	5860	5860	5860	0
220	20231220	162000	657689150	5860	5860	5860	5860	0
221	20231220	161900	657689150	5860	5860	5860	5860	0
222	20231220	161800	657689150	5860	5860	5860	5860	0
223	20231220	161700	657689150	5860	5860	5860	5860	0
224	20231220	161600	657689150	5860	5860	5860	5860	0
225	20231220	161500	657689150	5860	5860	5860	5860	0
226	20231220	161400	657689150	5860	5860	5860	5860	0
227	20231220	161300	657689150	5860	5860	5860	5860	0
228	20231220	161200	657689150	5860	5860	5860	5860	0
229	20231220	161100	657689150	5860	5860	5860	5860	0
230	20231220	161000	657689150	5860	5860	5860	5860	0
231	20231220	160900	657689150	5860	5860	5860	5860	0
232	20231220	160800	657689150	5860	5860	5860	5860	0
233	20231220	160700	657689150	5860	5860	5860	5860	0
234	20231220	160600	657689150	5860	5860	5860	5860	0
235	20231220	160500	657689150	5860	5860	5860	5860	0
236	20231220	160400	657689150	5860	5860	5860	5860	0
237	20231220	160300	657689150	5860	5860	5860	5860	0
238	20231220	160200	657689150	5860	5860	5860	5860	0
239	20231220	160100	657689150	5860	5860	5860	5860	0
240	20231220	160000	657689150	5860	5860	5860	5860	0
241	20231220	155900	657689150	5860	5860	5860	5860	0
242	20231220	155800	657689150	5860	5860	5860	5860	5247
243	20231220	155700	657689150	5860	5860	5860	5860	0
244	20231220	155600	657689150	5860	5860	5860	5860	0
245	20231220	155500	657689150	5860	5860	5860	5860	0
246	20231220	155400	657689150	5860	5860	5860	5860	0
247	20231220	155300	657689150	5860	5860	5860	5860	0
248	20231220	155200	657689150	5860	5860	5860	5860	0
249	20231220	155100	657689150	5860	5860	5860	5860	0
250	20231220	155000	657689150	5860	5860	5860	5860	0
251	20231220	154900	657689150	5860	5860	5860	5860	0
252	20231220	154800	657689150	5860	5860	5860	5860	0
253	20231220	154700	657689150	5860	5860	5860	5860	0
254	20231220	154600	657689150	5860	5860	5860	5860	0
255	20231220	154500	657689150	5860	5860	5860	5860	0
256	20231220	154400	657689150	5860	5860	5860	5860	0
257	20231220	154300	657689150	5860	5860	5860	5860	0
258	20231220	154200	657689150	5860	5860	5860	5860	0
259	20231220	154100	657689150	5860	5860	5860	5860	0
260	20231220	154000	657689150	5860	5860	5860	5860	0
261	20231220	153900	657689150	5860	5860	5860	5860	0
262	20231220	153800	657689150	5860	5860	5860	5860	0
263	20231220	153700	657689150	5860	5860	5860	5860	0
264	20231220	153600	657689150	5860	5860	5860	5860	0
265	20231220	153500	657689150	5860	5860	5860	5860	0
266	20231220	153400	657689150	5860	5860	5860	5860	0
267	20231220	153300	657689150	5860	5860	5860	5860	0
268	20231220	153200	657689150	5860	5860	5860	5860	0
269	20231220	153100	657689150	5860	5860	5860	5860	0
270	20231220	153000	657689150	5860	5860	5860	5860	5247
271	20231220	152900	626941730	5830	5830	5830	5830	0
272	20231220	152800	626941730	5830	5830	5830	5830	0
273	20231220	152700	626941730	5830	5830	5830	5830	0
274	20231220	152600	626941730	5830	5830	5830	5830	0
275	20231220	152500	626941730	5830	5830	5830	5830	0
276	20231220	152400	626941730	5830	5830	5830	5830	0
277	20231220	152300	626941730	5830	5830	5830	5830	0
278	20231220	152200	626941730	5830	5830	5830	5830	0
279	20231220	152100	626941730	5830	5830	5830	5830	0
280	20231220	152000	626941730	5830	5830	5830	5830	0
281	20231220	151900	626941730	5830	5830	5830	5830	1
282	20231220	151800	626935900	5840	5800	5840	5790	134
283	20231220	151700	626158660	5800	5800	5800	5800	671
284	20231220	151600	622266860	5830	5800	5830	5790	1695
285	20231220	151500	612430350	5800	5820	5820	5800	502
286	20231220	151400	609518710	5820	5820	5820	5820	0
287	20231220	151300	609518710	5820	5820	5820	5820	0
288	20231220	151200	609518710	5820	5820	5820	5820	0
289	20231220	151100	609518710	5820	5820	5820	5820	0
290	20231220	151000	609518710	5820	5820	5840	5820	131
291	20231220	150900	608756090	5800	5800	5800	5800	1111
292	20231220	150800	602312290	5820	5820	5820	5820	1
293	20231220	150700	602306470	5820	5820	5820	5820	1
294	20231220	150600	602300650	5820	5810	5820	5810	100
295	20231220	150500	601719370	5810	5810	5810	5810	0
296	20231220	150400	601719370	5810	5810	5810	5810	1
297	20231220	150300	601713560	5800	5800	5800	5800	0
298	20231220	150200	601713560	5800	5800	5800	5800	0
299	20231220	150100	601713560	5800	5800	5800	5800	130
300	20231220	150000	600959560	5810	5810	5810	5810	0
301	20231220	145900	600959560	5810	5810	5810	5810	0
302	20231220	145800	600959560	5810	5810	5810	5810	17
303	20231220	145700	600860790	5810	5800	5810	5800	61
304	20231220	145600	600506980	5800	5800	5800	5800	61
305	20231220	145500	600153180	5800	5810	5810	5800	905
306	20231220	145400	594895930	5800	5800	5800	5800	0
307	20231220	145300	594895930	5800	5810	5810	5800	54
308	20231220	145200	594582430	5820	5820	5820	5820	0
309	20231220	145100	594582430	5820	5820	5820	5820	2
310	20231220	145000	594570790	5800	5800	5800	5800	15
311	20231220	144900	594483790	5790	5790	5790	5790	0
312	20231220	144800	594483790	5790	5790	5790	5790	1
313	20231220	144700	594478000	5830	5810	5830	5810	676
314	20231220	144600	590549010	5790	5810	5810	5790	450
315	20231220	144500	587939170	5810	5810	5810	5810	2
316	20231220	144400	587927550	5810	5810	5810	5810	16
317	20231220	144300	587834590	5810	5810	5810	5810	3
318	20231220	144200	587817160	5790	5790	5790	5790	0
319	20231220	144100	587817160	5790	5790	5790	5790	0
320	20231220	144000	587817160	5790	5790	5790	5790	0
321	20231220	143900	587817160	5790	5790	5790	5790	0
322	20231220	143800	587817160	5790	5790	5790	5790	1
323	20231220	143700	587811370	5790	5800	5800	5790	1000
324	20231220	143600	582014120	5810	5810	5810	5810	290
325	20231220	143500	580329220	5820	5820	5820	5820	0
326	20231220	143400	580329220	5820	5820	5820	5820	1
327	20231220	143300	580323400	5830	5830	5830	5830	0
328	20231220	143200	580323400	5830	5830	5830	5830	0
329	20231220	143100	580323400	5830	5830	5830	5830	3
330	20231220	143000	580305910	5840	5840	5840	5840	0
331	20231220	142900	580305910	5840	5840	5840	5840	0
332	20231220	142800	580305910	5840	5840	5840	5840	0
333	20231220	142700	580305910	5840	5840	5840	5840	0
334	20231220	142600	580305910	5840	5840	5840	5840	0
335	20231220	142500	580305910	5840	5840	5840	5840	0
336	20231220	142400	580305910	5840	5840	5840	5840	0
337	20231220	142300	580305910	5840	5830	5840	5830	2226
338	20231220	142200	567306150	5810	5810	5810	5810	0
339	20231220	142100	567306150	5810	5820	5820	5810	200
340	20231220	142000	566144050	5810	5810	5810	5810	0
341	20231220	141900	566144050	5810	5810	5810	5810	0
342	20231220	141800	566144050	5810	5810	5810	5810	1
343	20231220	141700	566138240	5820	5820	5820	5820	0
344	20231220	141600	566138240	5820	5820	5820	5820	0
345	20231220	141500	566138240	5820	5820	5820	5820	100
346	20231220	141400	565556240	5820	5820	5820	5820	0
347	20231220	141300	565556240	5820	5820	5820	5820	1
348	20231220	141200	565550420	5800	5800	5800	5800	846
349	20231220	141100	560643620	5800	5810	5810	5800	1187
350	20231220	141000	553757590	5810	5810	5810	5810	72
351	20231220	140900	553339270	5810	5800	5810	5800	2142
352	20231220	140800	540914670	5810	5810	5810	5810	15
353	20231220	140700	540827520	5800	5800	5800	5800	0
354	20231220	140600	540827520	5800	5800	5800	5800	0
355	20231220	140500	540827520	5800	5800	5800	5800	91
356	20231220	140400	540299720	5800	5800	5800	5800	166
357	20231220	140300	539336920	5810	5810	5810	5810	0
358	20231220	140200	539336920	5810	5810	5810	5810	0
359	20231220	140100	539336920	5810	5810	5810	5810	1
360	20231220	140000	539331110	5820	5820	5820	5820	0
361	20231220	135900	539331110	5820	5820	5820	5820	0
362	20231220	135800	539331110	5820	5820	5820	5820	1
363	20231220	135700	539325290	5820	5820	5820	5820	0
364	20231220	135600	539325290	5820	5820	5820	5820	0
365	20231220	135500	539325290	5820	5820	5820	5820	0
366	20231220	135400	539325290	5820	5820	5820	5820	0
367	20231220	135300	539325290	5820	5820	5820	5820	6
368	20231220	135200	539290370	5820	5820	5820	5820	0
369	20231220	135100	539290370	5820	5810	5820	5810	61
370	20231220	135000	538935810	5800	5800	5800	5800	159
371	20231220	134900	538013610	5800	5800	5800	5800	100
372	20231220	134800	537433610	5820	5820	5820	5820	181
373	20231220	134700	536380190	5830	5830	5830	5830	0
374	20231220	134600	536380190	5830	5830	5830	5830	0
375	20231220	134500	536380190	5830	5830	5830	5830	0
376	20231220	134400	536380190	5830	5800	5830	5780	5426
377	20231220	134300	504978910	5820	5810	5820	5810	30
378	20231220	134200	504804530	5810	5810	5810	5810	1
379	20231220	134100	504798720	5810	5810	5810	5810	1
380	20231220	134000	504792910	5810	5810	5810	5810	863
381	20231220	133900	499778880	5810	5810	5810	5810	25
382	20231220	133800	499633630	5800	5800	5800	5800	0
383	20231220	133700	499633630	5800	5800	5800	5800	3
384	20231220	133600	499616230	5810	5810	5810	5810	0
385	20231220	133500	499616230	5810	5810	5810	5810	0
386	20231220	133400	499616230	5810	5810	5810	5810	0
387	20231220	133300	499616230	5810	5810	5810	5810	22
388	20231220	133200	499488410	5810	5810	5810	5810	0
389	20231220	133100	499488410	5810	5810	5810	5810	0
390	20231220	133000	499488410	5810	5810	5810	5810	14
391	20231220	132900	499407070	5810	5810	5810	5810	13
392	20231220	132800	499331540	5810	5810	5810	5810	0
393	20231220	132700	499331540	5810	5810	5810	5810	0
394	20231220	132600	499331540	5810	5810	5810	5810	0
395	20231220	132500	499331540	5810	5810	5810	5810	2
396	20231220	132400	499319920	5810	5810	5810	5810	15
397	20231220	132300	499232770	5800	5800	5800	5800	0
398	20231220	132200	499232770	5800	5800	5800	5800	31
399	20231220	132100	499052970	5800	5800	5800	5800	0
400	20231220	132000	499052970	5800	5800	5800	5800	0
401	20231220	131900	499052970	5800	5800	5800	5800	0
402	20231220	131800	499052970	5800	5800	5800	5800	0
403	20231220	131700	499052970	5800	5800	5800	5800	143
404	20231220	131600	498223570	5800	5800	5800	5800	0
405	20231220	131500	498223570	5800	5800	5800	5800	0
406	20231220	131400	498223570	5800	5800	5800	5800	0
407	20231220	131300	498223570	5800	5800	5800	5800	0
408	20231220	131200	498223570	5800	5800	5800	5800	0
409	20231220	131100	498223570	5800	5800	5800	5800	80
410	20231220	131000	497759570	5810	5810	5810	5810	0
411	20231220	130900	497759570	5810	5810	5810	5810	0
412	20231220	130800	497759570	5810	5810	5810	5810	0
413	20231220	130700	497759570	5810	5810	5810	5810	2
414	20231220	130600	497747950	5800	5800	5800	5800	0
415	20231220	130500	497747950	5800	5800	5800	5800	0
416	20231220	130400	497747950	5800	5800	5800	5800	0
417	20231220	130300	497747950	5800	5800	5800	5800	1
418	20231220	130200	497742150	5790	5800	5800	5790	186
419	20231220	130100	496664380	5800	5800	5800	5800	0
420	20231220	130000	496664380	5800	5800	5800	5800	192
421	20231220	125900	495550780	5800	5800	5800	5800	0
422	20231220	125800	495550780	5800	5800	5800	5800	0
423	20231220	125700	495550780	5800	5800	5800	5800	0
424	20231220	125600	495550780	5800	5800	5800	5800	17
425	20231220	125500	495452180	5790	5800	5800	5790	1014
426	20231220	125400	489580980	5820	5800	5820	5800	100
427	20231220	125300	488999060	5800	5800	5800	5800	23
428	20231220	125200	488865660	5800	5800	5800	5800	405
429	20231220	125100	486516660	5800	5800	5800	5800	669
430	20231220	125000	482636460	5800	5800	5800	5800	0
431	20231220	124900	482636460	5800	5800	5800	5800	0
432	20231220	124800	482636460	5800	5800	5800	5800	0
433	20231220	124700	482636460	5800	5800	5800	5800	21
434	20231220	124600	482514660	5810	5810	5810	5810	5
435	20231220	124500	482485610	5810	5810	5810	5810	0
436	20231220	124400	482485610	5810	5810	5810	5810	0
437	20231220	124300	482485610	5810	5810	5810	5810	4
438	20231220	124200	482462370	5810	5800	5810	5800	14
439	20231220	124100	482381130	5810	5810	5810	5810	0
440	20231220	124000	482381130	5810	5810	5810	5810	0
441	20231220	123900	482381130	5810	5810	5810	5810	0
442	20231220	123800	482381130	5810	5810	5810	5810	2
443	20231220	123700	482369510	5800	5800	5800	5800	0
444	20231220	123600	482369510	5800	5800	5800	5800	600
445	20231220	123500	478889510	5810	5810	5810	5810	1
446	20231220	123400	478883700	5810	5810	5810	5810	0
447	20231220	123300	478883700	5810	5810	5810	5810	0
448	20231220	123200	478883700	5810	5810	5810	5810	33
449	20231220	123100	478691970	5810	5810	5810	5810	52
450	20231220	123000	478389850	5810	5800	5810	5800	698
451	20231220	122900	474341370	5800	5800	5800	5800	6
452	20231220	122800	474306570	5800	5800	5800	5800	2
453	20231220	122700	474294970	5800	5810	5810	5800	4
454	20231220	122600	474271750	5810	5800	5810	5800	25
455	20231220	122500	474126740	5810	5800	5810	5800	202
456	20231220	122400	472955120	5810	5810	5810	5810	0
457	20231220	122300	472955120	5810	5810	5810	5810	0
458	20231220	122200	472955120	5810	5810	5810	5810	52
459	20231220	122100	472653000	5820	5820	5820	5820	0
460	20231220	122000	472653000	5820	5820	5820	5820	0
461	20231220	121900	472653000	5820	5820	5820	5820	2
462	20231220	121800	472641360	5820	5820	5820	5820	10
463	20231220	121700	472583160	5810	5810	5810	5810	0
464	20231220	121600	472583160	5810	5810	5810	5810	0
465	20231220	121500	472583160	5810	5810	5810	5810	0
466	20231220	121400	472583160	5810	5810	5810	5810	22
467	20231220	121300	472455340	5800	5800	5800	5800	0
468	20231220	121200	472455340	5800	5800	5800	5800	50
469	20231220	121100	472165340	5800	5800	5800	5800	0
470	20231220	121000	472165340	5800	5800	5800	5800	25
471	20231220	120900	472020340	5800	5800	5800	5800	40
472	20231220	120800	471788340	5800	5800	5800	5800	0
473	20231220	120700	471788340	5800	5800	5800	5800	0
474	20231220	120600	471788340	5800	5810	5810	5800	310
475	20231220	120500	469989340	5800	5800	5800	5800	167
476	20231220	120400	469020740	5810	5810	5810	5810	0
477	20231220	120300	469020740	5810	5800	5810	5800	102
478	20231220	120200	468429120	5800	5810	5820	5800	1221
479	20231220	120100	461337740	5810	5810	5810	5810	150
480	20231220	120000	460466240	5810	5810	5810	5800	361
481	20231220	115900	458371530	5810	5810	5810	5810	261
482	20231220	115800	456855120	5810	5810	5810	5810	50
483	20231220	115700	456564620	5810	5800	5810	5800	103
484	20231220	115600	455966220	5800	5800	5800	5800	42
485	20231220	115500	455722620	5800	5810	5810	5800	75
486	20231220	115400	455287570	5810	5810	5810	5810	0
487	20231220	115300	455287570	5810	5810	5810	5810	2
488	20231220	115200	455275950	5800	5800	5800	5800	412
489	20231220	115100	452886350	5800	5800	5800	5800	59
490	20231220	115000	452544150	5810	5810	5810	5810	0
491	20231220	114900	452544150	5810	5810	5810	5810	5
492	20231220	114800	452515100	5810	5810	5810	5810	0
493	20231220	114700	452515100	5810	5810	5810	5810	2
494	20231220	114600	452503480	5810	5810	5810	5810	4
495	20231220	114500	452480240	5820	5820	5820	5820	0
496	20231220	114400	452480240	5820	5820	5820	5820	0
497	20231220	114300	452480240	5820	5820	5820	5820	0
498	20231220	114200	452480240	5820	5820	5820	5820	35
499	20231220	114100	452276540	5820	5820	5820	5820	0
500	20231220	114000	452276540	5820	5820	5820	5820	0
501	20231220	113900	452276540	5820	5820	5820	5820	50
502	20231220	113800	451985540	5810	5810	5810	5810	157
503	20231220	113700	451073370	5810	5810	5810	5810	1
504	20231220	113600	451067560	5800	5800	5800	5800	6
505	20231220	113500	451032760	5800	5800	5800	5800	423
506	20231220	113400	448579360	5800	5810	5810	5800	41
507	20231220	113300	448341160	5810	5810	5810	5810	0
508	20231220	113200	448341160	5810	5810	5810	5810	37
509	20231220	113100	448126190	5810	5810	5810	5810	0
510	20231220	113000	448126190	5810	5810	5810	5810	285
511	20231220	112900	446470340	5810	5810	5810	5810	67
512	20231220	112800	446081070	5800	5800	5800	5800	0
513	20231220	112700	446081070	5800	5800	5800	5800	0
514	20231220	112600	446081070	5800	5800	5800	5790	511
515	20231220	112500	443117280	5810	5810	5810	5800	3
516	20231220	112400	443099860	5800	5800	5800	5800	0
517	20231220	112300	443099860	5800	5800	5800	5800	0
518	20231220	112200	443099860	5800	5800	5800	5800	0
519	20231220	112100	443099860	5800	5800	5800	5800	58
520	20231220	112000	442763460	5800	5800	5800	5800	192
521	20231220	111900	441649860	5800	5800	5800	5800	203
522	20231220	111800	440472460	5800	5800	5800	5800	0
523	20231220	111700	440472460	5800	5800	5800	5800	0
524	20231220	111600	440472460	5800	5800	5800	5800	169
525	20231220	111500	439492260	5790	5800	5800	5790	816
526	20231220	111400	434760410	5800	5800	5800	5800	271
527	20231220	111300	433188610	5800	5800	5800	5800	28
528	20231220	111200	433026210	5800	5800	5800	5800	192
529	20231220	111100	431912610	5800	5800	5800	5800	4
530	20231220	111000	431889410	5800	5800	5800	5800	303
531	20231220	110900	430132010	5810	5800	5810	5800	97
532	20231220	110800	429568550	5810	5810	5810	5810	440
533	20231220	110700	427012150	5820	5800	5820	5800	1382
534	20231220	110600	418979940	5780	5790	5800	5780	3907
535	20231220	110500	396359800	5800	5800	5800	5800	28
536	20231220	110400	396197400	5800	5800	5800	5800	124
537	20231220	110300	395478200	5800	5800	5800	5800	627
538	20231220	110200	391841600	5800	5800	5800	5800	5
539	20231220	110100	391812600	5800	5810	5810	5800	3076
540	20231220	110000	373958170	5810	5810	5810	5810	0
541	20231220	105900	373958170	5810	5810	5810	5810	0
542	20231220	105800	373958170	5810	5830	5830	5810	9
543	20231220	105700	373905860	5830	5820	5830	5820	100
544	20231220	105600	373323640	5810	5810	5810	5810	74
545	20231220	105500	372893700	5820	5830	5830	5820	51
546	20231220	105400	372596870	5820	5820	5820	5820	0
547	20231220	105300	372596870	5820	5820	5820	5820	0
548	20231220	105200	372596870	5820	5820	5820	5820	1945
549	20231220	105100	361276970	5820	5820	5820	5820	334
550	20231220	105000	359333090	5820	5810	5820	5810	2531
551	20231220	104900	344603590	5810	5810	5810	5810	457
552	20231220	104800	341948420	5800	5800	5800	5800	500
553	20231220	104700	339048420	5800	5810	5810	5800	2025
554	20231220	104600	327288170	5800	5810	5810	5800	156
555	20231220	104500	326382870	5800	5800	5800	5800	0
556	20231220	104400	326382870	5800	5800	5800	5800	89
557	20231220	104300	325866670	5810	5820	5820	5810	771
558	20231220	104200	321387120	5810	5820	5820	5810	1323
559	20231220	104100	313687460	5820	5820	5820	5820	10
560	20231220	104000	313629260	5810	5810	5810	5810	1
561	20231220	103900	313623450	5820	5820	5820	5820	0
562	20231220	103800	313623450	5820	5820	5820	5820	5
563	20231220	103700	313594350	5820	5820	5820	5820	400
564	20231220	103600	311266350	5820	5810	5820	5810	322
565	20231220	103500	309392320	5820	5820	5820	5820	11
566	20231220	103400	309328300	5820	5820	5820	5820	301
567	20231220	103300	307576480	5810	5810	5810	5810	0
568	20231220	103200	307576480	5810	5810	5810	5810	63
569	20231220	103100	307210450	5810	5810	5810	5810	4
570	20231220	103000	307187210	5810	5800	5810	5800	102
571	20231220	102900	306594610	5810	5810	5810	5810	0
572	20231220	102800	306594610	5810	5810	5810	5810	11
573	20231220	102700	306530700	5800	5800	5810	5800	467
574	20231220	102600	303821630	5800	5800	5800	5800	2
575	20231220	102500	303810030	5800	5790	5800	5790	590
576	20231220	102400	300388900	5790	5800	5800	5790	4302
577	20231220	102300	275470190	5800	5810	5810	5800	153
578	20231220	102200	274582390	5800	5810	5810	5800	530
579	20231220	102100	271505040	5810	5810	5810	5810	616
580	20231220	102000	267926080	5810	5810	5810	5810	354
581	20231220	101900	265869340	5810	5800	5810	5800	326
582	20231220	101800	263976640	5810	5800	5810	5790	1741
583	20231220	101700	253880520	5800	5800	5800	5800	158
584	20231220	101600	252964120	5800	5800	5800	5800	168
585	20231220	101500	251989720	5800	5810	5810	5800	6796
586	20231220	101400	212559410	5810	5810	5810	5810	12
587	20231220	101300	212489690	5810	5820	5820	5810	8
588	20231220	101200	212443140	5830	5830	5830	5830	0
589	20231220	101100	212443140	5830	5830	5830	5830	0
590	20231220	101000	212443140	5830	5830	5830	5810	5826
591	20231220	100900	178578450	5820	5830	5830	5820	2371
592	20231220	100800	164756490	5840	5840	5840	5840	2
593	20231220	100700	164744810	5830	5830	5830	5830	0
594	20231220	100600	164744810	5830	5830	5830	5830	0
595	20231220	100500	164744810	5830	5830	5830	5830	223
596	20231220	100400	163444720	5840	5830	5840	5830	437
597	20231220	100300	160892650	5830	5830	5830	5830	32
598	20231220	100200	160706090	5840	5830	5840	5830	262
599	20231220	100100	159178590	5830	5830	5830	5830	482
600	20231220	100000	156368530	5820	5830	5830	5820	540
601	20231220	095900	153225350	5840	5840	5840	5840	5
602	20231220	095800	153196150	5830	5830	5830	5820	354
603	20231220	095700	151133250	5840	5840	5840	5840	0
604	20231220	095600	151133250	5840	5840	5840	5830	747
605	20231220	095500	146772200	5840	5820	5840	5820	56
606	20231220	095400	146446160	5820	5830	5830	5820	1500
607	20231220	095300	137712940	5830	5840	5840	5830	509
608	20231220	095200	134745450	5840	5850	5850	5840	143
609	20231220	095100	133910120	5850	5850	5850	5850	25
610	20231220	095000	133763870	5840	5840	5840	5840	0
611	20231220	094900	133763870	5840	5850	5850	5840	63
612	20231220	094800	133395650	5850	5850	5850	5850	54
613	20231220	094700	133079750	5860	5860	5860	5860	0
614	20231220	094600	133079750	5860	5860	5860	5860	2
615	20231220	094500	133068030	5850	5840	5850	5840	142
616	20231220	094400	132238520	5840	5840	5840	5840	58
617	20231220	094300	131899800	5840	5850	5850	5840	424
618	20231220	094200	129422680	5850	5850	5850	5850	253
619	20231220	094100	127942630	5850	5870	5870	5850	13
620	20231220	094000	127866540	5870	5870	5870	5870	105
621	20231220	093900	127250190	5870	5850	5870	5850	19
622	20231220	093800	127138700	5870	5840	5870	5830	2003
623	20231220	093700	115456080	5870	5870	5870	5840	1436
624	20231220	093600	107050570	5870	5870	5870	5870	73
625	20231220	093500	106622060	5870	5870	5870	5870	10
626	20231220	093400	106563360	5870	5870	5870	5870	70
627	20231220	093300	106152460	5870	5850	5870	5840	1153
628	20231220	093200	99412920	5830	5830	5830	5830	0
629	20231220	093100	99412920	5830	5850	5850	5830	359
630	20231220	093000	97314470	5850	5870	5870	5850	219
631	20231220	092900	96032980	5870	5870	5870	5870	100
632	20231220	092800	95445980	5870	5870	5870	5870	1000
633	20231220	092700	89575980	5850	5850	5850	5850	200
634	20231220	092600	88405980	5860	5860	5860	5860	0
635	20231220	092500	88405980	5860	5870	5870	5860	605
636	20231220	092400	84860340	5900	5900	5900	5900	21
637	20231220	092300	84736440	5870	5880	5880	5870	1254
638	20231220	092200	77363990	5910	5910	5910	5880	209
639	20231220	092100	76134950	5880	5880	5910	5880	1029
640	20231220	092000	70054430	5880	5900	5910	5880	1390
641	20231220	091900	61845140	5900	5860	5900	5860	320
642	20231220	091800	59964940	5860	5850	5860	5850	295
643	20231220	091700	58238000	5840	5850	5850	5840	47
644	20231220	091600	57963340	5860	5860	5860	5860	111
645	20231220	091500	57312880	5860	5860	5860	5860	66
646	20231220	091400	56926120	5870	5870	5870	5870	19
647	20231220	091300	56814590	5860	5860	5860	5860	85
648	20231220	091200	56316490	5860	5840	5870	5840	639
649	20231220	091100	52572370	5860	5860	5860	5860	1025
650	20231220	091000	46565870	5870	5860	5870	5860	592
651	20231220	090900	43092620	5870	5870	5870	5860	118
652	20231220	090800	42400770	5840	5840	5840	5840	31
653	20231220	090700	42219730	5840	5860	5880	5840	1032
654	20231220	090600	36163060	5860	5850	5860	5840	785
655	20231220	090500	31565900	5850	5850	5860	5850	248
656	20231220	090400	30113690	5860	5830	5860	5830	221
657	20231220	090300	28822150	5820	5830	5830	5820	43
658	20231220	090200	28571470	5820	5820	5830	5820	605
659	20231220	090100	25048730	5820	5820	5830	5810	1886
660	20231220	090000	14080670	5820	5870	5870	5820	2403