KissMeData/035510/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191600	400652690	12470	12470	12470	12470	415
3	20231220	191500	400652690	12470	12470	12470	12470	0
4	20231220	191400	400652690	12470	12470	12470	12470	0
5	20231220	191300	400652690	12470	12470	12470	12470	0
6	20231220	191200	400652690	12470	12470	12470	12470	0
7	20231220	191100	400652690	12470	12470	12470	12470	0
8	20231220	191000	400652690	12470	12470	12470	12470	0
9	20231220	190900	400652690	12470	12470	12470	12470	0
10	20231220	190800	400652690	12470	12470	12470	12470	0
11	20231220	190700	400652690	12470	12470	12470	12470	0
12	20231220	190600	400652690	12470	12470	12470	12470	0
13	20231220	190500	400652690	12470	12470	12470	12470	0
14	20231220	190400	400652690	12470	12470	12470	12470	0
15	20231220	190300	400652690	12470	12470	12470	12470	0
16	20231220	190200	400652690	12470	12470	12470	12470	0
17	20231220	190100	400652690	12470	12470	12470	12470	0
18	20231220	190000	400652690	12470	12470	12470	12470	0
19	20231220	185900	400652690	12470	12470	12470	12470	0
20	20231220	185800	400652690	12470	12470	12470	12470	0
21	20231220	185700	400652690	12470	12470	12470	12470	0
22	20231220	185600	400652690	12470	12470	12470	12470	0
23	20231220	185500	400652690	12470	12470	12470	12470	0
24	20231220	185400	400652690	12470	12470	12470	12470	0
25	20231220	185300	400652690	12470	12470	12470	12470	0
26	20231220	185200	400652690	12470	12470	12470	12470	0
27	20231220	185100	400652690	12470	12470	12470	12470	0
28	20231220	185000	400652690	12470	12470	12470	12470	0
29	20231220	184900	400652690	12470	12470	12470	12470	0
30	20231220	184800	400652690	12470	12470	12470	12470	0
31	20231220	184700	400652690	12470	12470	12470	12470	0
32	20231220	184600	400652690	12470	12470	12470	12470	415
33	20231220	184500	400652690	12470	12470	12470	12470	0
34	20231220	184400	400652690	12470	12470	12470	12470	0
35	20231220	184300	400652690	12470	12470	12470	12470	0
36	20231220	184200	400652690	12470	12470	12470	12470	0
37	20231220	184100	400652690	12470	12470	12470	12470	0
38	20231220	184000	400652690	12470	12470	12470	12470	0
39	20231220	183900	400652690	12470	12470	12470	12470	0
40	20231220	183800	400652690	12470	12470	12470	12470	0
41	20231220	183700	400652690	12470	12470	12470	12470	0
42	20231220	183600	400652690	12470	12470	12470	12470	0
43	20231220	183500	400652690	12470	12470	12470	12470	0
44	20231220	183400	400652690	12470	12470	12470	12470	0
45	20231220	183300	400652690	12470	12470	12470	12470	0
46	20231220	183200	400652690	12470	12470	12470	12470	0
47	20231220	183100	400652690	12470	12470	12470	12470	0
48	20231220	183000	400652690	12470	12470	12470	12470	0
49	20231220	182900	400652690	12470	12470	12470	12470	0
50	20231220	182800	400652690	12470	12470	12470	12470	0
51	20231220	182700	400652690	12470	12470	12470	12470	0
52	20231220	182600	400652690	12470	12470	12470	12470	0
53	20231220	182500	400652690	12470	12470	12470	12470	0
54	20231220	182400	400652690	12470	12470	12470	12470	0
55	20231220	182300	400652690	12470	12470	12470	12470	0
56	20231220	182200	400652690	12470	12470	12470	12470	0
57	20231220	182100	400652690	12470	12470	12470	12470	0
58	20231220	182000	400652690	12470	12470	12470	12470	0
59	20231220	181900	400652690	12470	12470	12470	12470	0
60	20231220	181800	400652690	12470	12470	12470	12470	0
61	20231220	181700	400652690	12470	12470	12470	12470	0
62	20231220	181600	400652690	12470	12470	12470	12470	415
63	20231220	181500	400652690	12470	12470	12470	12470	0
64	20231220	181400	400652690	12470	12470	12470	12470	0
65	20231220	181300	400652690	12470	12470	12470	12470	0
66	20231220	181200	400652690	12470	12470	12470	12470	0
67	20231220	181100	400652690	12470	12470	12470	12470	0
68	20231220	181000	400652690	12470	12470	12470	12470	0
69	20231220	180900	400652690	12470	12470	12470	12470	0
70	20231220	180800	400652690	12470	12470	12470	12470	0
71	20231220	180700	400652690	12470	12470	12470	12470	0
72	20231220	180600	400652690	12470	12470	12470	12470	0
73	20231220	180500	400652690	12470	12470	12470	12470	0
74	20231220	180400	400652690	12470	12470	12470	12470	0
75	20231220	180300	400652690	12470	12470	12470	12470	0
76	20231220	180200	400652690	12470	12470	12470	12470	0
77	20231220	180100	400652690	12470	12470	12470	12470	0
78	20231220	180000	400652690	12470	12470	12470	12470	0
79	20231220	175900	400652690	12470	12470	12470	12470	0
80	20231220	175800	400652690	12470	12470	12470	12470	0
81	20231220	175700	400652690	12470	12470	12470	12470	0
82	20231220	175600	400652690	12470	12470	12470	12470	0
83	20231220	175500	400652690	12470	12470	12470	12470	0
84	20231220	175400	400652690	12470	12470	12470	12470	0
85	20231220	175300	400652690	12470	12470	12470	12470	0
86	20231220	175200	400652690	12470	12470	12470	12470	0
87	20231220	175100	400652690	12470	12470	12470	12470	0
88	20231220	175000	400652690	12470	12470	12470	12470	0
89	20231220	174900	400652690	12470	12470	12470	12470	0
90	20231220	174800	400652690	12470	12470	12470	12470	0
91	20231220	174700	400652690	12470	12470	12470	12470	0
92	20231220	174600	400652690	12470	12470	12470	12470	415
93	20231220	174500	400652690	12470	12470	12470	12470	0
94	20231220	174400	400652690	12470	12470	12470	12470	0
95	20231220	174300	400652690	12470	12470	12470	12470	0
96	20231220	174200	400652690	12470	12470	12470	12470	0
97	20231220	174100	400652690	12470	12470	12470	12470	0
98	20231220	174000	400652690	12470	12470	12470	12470	0
99	20231220	173900	400652690	12470	12470	12470	12470	0
100	20231220	173800	400652690	12470	12470	12470	12470	0
101	20231220	173700	400652690	12470	12470	12470	12470	0
102	20231220	173600	400652690	12470	12470	12470	12470	0
103	20231220	173500	400652690	12470	12470	12470	12470	0
104	20231220	173400	400652690	12470	12470	12470	12470	0
105	20231220	173300	400652690	12470	12470	12470	12470	0
106	20231220	173200	400652690	12470	12470	12470	12470	0
107	20231220	173100	400652690	12470	12470	12470	12470	0
108	20231220	173000	400652690	12470	12470	12470	12470	0
109	20231220	172900	400652690	12470	12470	12470	12470	0
110	20231220	172800	400652690	12470	12470	12470	12470	0
111	20231220	172700	400652690	12470	12470	12470	12470	0
112	20231220	172600	400652690	12470	12470	12470	12470	0
113	20231220	172500	400652690	12470	12470	12470	12470	0
114	20231220	172400	400652690	12470	12470	12470	12470	0
115	20231220	172300	400652690	12470	12470	12470	12470	0
116	20231220	172200	400652690	12470	12470	12470	12470	0
117	20231220	172100	400652690	12470	12470	12470	12470	0
118	20231220	172000	400652690	12470	12470	12470	12470	0
119	20231220	171900	400652690	12470	12470	12470	12470	0
120	20231220	171800	400652690	12470	12470	12470	12470	0
121	20231220	171700	400652690	12470	12470	12470	12470	0
122	20231220	171600	400652690	12470	12470	12470	12470	415
123	20231220	171500	400652690	12470	12470	12470	12470	0
124	20231220	171400	400652690	12470	12470	12470	12470	0
125	20231220	171300	400652690	12470	12470	12470	12470	0
126	20231220	171200	400652690	12470	12470	12470	12470	0
127	20231220	171100	400652690	12470	12470	12470	12470	0
128	20231220	171000	400652690	12470	12470	12470	12470	0
129	20231220	170900	400652690	12470	12470	12470	12470	0
130	20231220	170800	400652690	12470	12470	12470	12470	0
131	20231220	170700	400652690	12470	12470	12470	12470	0
132	20231220	170600	400652690	12470	12470	12470	12470	0
133	20231220	170500	400652690	12470	12470	12470	12470	0
134	20231220	170400	400652690	12470	12470	12470	12470	0
135	20231220	170300	400652690	12470	12470	12470	12470	0
136	20231220	170200	400652690	12470	12470	12470	12470	0
137	20231220	170100	400652690	12470	12470	12470	12470	0
138	20231220	170000	400652690	12470	12470	12470	12470	0
139	20231220	165900	400652690	12470	12470	12470	12470	0
140	20231220	165800	400652690	12470	12470	12470	12470	0
141	20231220	165700	400652690	12470	12470	12470	12470	0
142	20231220	165600	400652690	12470	12470	12470	12470	0
143	20231220	165500	400652690	12470	12470	12470	12470	0
144	20231220	165400	400652690	12470	12470	12470	12470	0
145	20231220	165300	400652690	12470	12470	12470	12470	0
146	20231220	165200	400652690	12470	12470	12470	12470	0
147	20231220	165100	400652690	12470	12470	12470	12470	0
148	20231220	165000	400652690	12470	12470	12470	12470	0
149	20231220	164900	400652690	12470	12470	12470	12470	0
150	20231220	164800	400652690	12470	12470	12470	12470	0
151	20231220	164700	400652690	12470	12470	12470	12470	0
152	20231220	164600	400652690	12470	12470	12470	12470	415
153	20231220	164500	400652690	12470	12470	12470	12470	0
154	20231220	164400	400652690	12470	12470	12470	12470	0
155	20231220	164300	400652690	12470	12470	12470	12470	0
156	20231220	164200	400652690	12470	12470	12470	12470	0
157	20231220	164100	400652690	12470	12470	12470	12470	0
158	20231220	164000	400652690	12470	12470	12470	12470	0
159	20231220	163900	400652690	12470	12470	12470	12470	0
160	20231220	163800	400652690	12470	12470	12470	12470	0
161	20231220	163700	400652690	12470	12470	12470	12470	0
162	20231220	163600	400652690	12470	12470	12470	12470	0
163	20231220	163500	400652690	12470	12470	12470	12470	0
164	20231220	163400	400652690	12470	12470	12470	12470	0
165	20231220	163300	400652690	12470	12470	12470	12470	0
166	20231220	163200	400652690	12470	12470	12470	12470	0
167	20231220	163100	400652690	12470	12470	12470	12470	0
168	20231220	163000	400652690	12470	12470	12470	12470	0
169	20231220	162900	400652690	12470	12470	12470	12470	0
170	20231220	162800	400652690	12470	12470	12470	12470	0
171	20231220	162700	400652690	12470	12470	12470	12470	0
172	20231220	162600	400652690	12470	12470	12470	12470	0
173	20231220	162500	400652690	12470	12470	12470	12470	0
174	20231220	162400	400652690	12470	12470	12470	12470	0
175	20231220	162300	400652690	12470	12470	12470	12470	0
176	20231220	162200	400652690	12470	12470	12470	12470	0
177	20231220	162100	400652690	12470	12470	12470	12470	0
178	20231220	162000	400652690	12470	12470	12470	12470	0
179	20231220	161900	400652690	12470	12470	12470	12470	0
180	20231220	161800	400652690	12470	12470	12470	12470	0
181	20231220	161700	400652690	12470	12470	12470	12470	0
182	20231220	161600	400652690	12470	12470	12470	12470	415
183	20231220	161500	400652690	12470	12470	12470	12470	0
184	20231220	161400	400652690	12470	12470	12470	12470	0
185	20231220	161300	400652690	12470	12470	12470	12470	0
186	20231220	161200	400652690	12470	12470	12470	12470	0
187	20231220	161100	400652690	12470	12470	12470	12470	0
188	20231220	161000	400652690	12470	12470	12470	12470	0
189	20231220	160900	400652690	12470	12470	12470	12470	0
190	20231220	160800	400652690	12470	12470	12470	12470	0
191	20231220	160700	400652690	12470	12470	12470	12470	0
192	20231220	160600	400652690	12470	12470	12470	12470	0
193	20231220	160500	400652690	12470	12470	12470	12470	0
194	20231220	160400	400652690	12470	12470	12470	12470	0
195	20231220	160300	400652690	12470	12470	12470	12470	0
196	20231220	160200	400652690	12470	12470	12470	12470	0
197	20231220	160100	400652690	12470	12470	12470	12470	0
198	20231220	160000	400652690	12470	12470	12470	12470	0
199	20231220	155900	400652690	12470	12470	12470	12470	0
200	20231220	155800	400652690	12470	12470	12470	12470	0
201	20231220	155700	400652690	12470	12470	12470	12470	0
202	20231220	155600	400652690	12470	12470	12470	12470	0
203	20231220	155500	400652690	12470	12470	12470	12470	0
204	20231220	155400	400652690	12470	12470	12470	12470	0
205	20231220	155300	400652690	12470	12470	12470	12470	0
206	20231220	155200	400652690	12470	12470	12470	12470	0
207	20231220	155100	400652690	12470	12470	12470	12470	0
208	20231220	155000	400652690	12470	12470	12470	12470	0
209	20231220	154900	400652690	12470	12470	12470	12470	0
210	20231220	154800	400652690	12470	12470	12470	12470	0
211	20231220	154700	400652690	12470	12470	12470	12470	0
212	20231220	154600	400652690	12470	12470	12470	12470	415
213	20231220	154500	400652690	12470	12470	12470	12470	0
214	20231220	154400	400652690	12470	12470	12470	12470	0
215	20231220	154300	400652690	12470	12470	12470	12470	0
216	20231220	154200	400652690	12470	12470	12470	12470	0
217	20231220	154100	400652690	12470	12470	12470	12470	0
218	20231220	154000	400652690	12470	12470	12470	12470	0
219	20231220	153900	400652690	12470	12470	12470	12470	0
220	20231220	153800	400652690	12470	12470	12470	12470	0
221	20231220	153700	400652690	12470	12470	12470	12470	0
222	20231220	153600	400652690	12470	12470	12470	12470	0
223	20231220	153500	400652690	12470	12470	12470	12470	0
224	20231220	153400	400652690	12470	12470	12470	12470	0
225	20231220	153300	400652690	12470	12470	12470	12470	0
226	20231220	153200	400652690	12470	12470	12470	12470	0
227	20231220	153100	400652690	12470	12470	12470	12470	0
228	20231220	153000	400652690	12470	12470	12470	12470	415
229	20231220	152900	395477640	12430	12430	12430	12430	0
230	20231220	152800	395477640	12430	12430	12430	12430	0
231	20231220	152700	395477640	12430	12430	12430	12430	0
232	20231220	152600	395477640	12430	12430	12430	12430	0
233	20231220	152500	395477640	12430	12430	12430	12430	0
234	20231220	152400	395477640	12430	12430	12430	12430	0
235	20231220	152300	395477640	12430	12430	12430	12430	0
236	20231220	152200	395477640	12430	12430	12430	12430	0
237	20231220	152100	395477640	12430	12430	12430	12430	0
238	20231220	152000	395477640	12430	12430	12430	12430	0
239	20231220	151900	395477640	12430	12390	12430	12390	9
240	20231220	151800	395365810	12400	12400	12400	12380	75
241	20231220	151700	394437090	12380	12370	12390	12370	152
242	20231220	151600	392556310	12380	12380	12380	12380	53
243	20231220	151500	391900170	12380	12390	12390	12380	77
244	20231220	151400	390946570	12390	12390	12400	12390	62
245	20231220	151300	390178350	12390	12390	12390	12390	44
246	20231220	151200	389633190	12390	12400	12400	12390	117
247	20231220	151100	388182780	12400	12400	12400	12400	44
248	20231220	151000	387637180	12410	12410	12410	12410	44
249	20231220	150900	387091140	12410	12410	12410	12410	89
250	20231220	150800	385986650	12410	12410	12410	12410	44
251	20231220	150700	385440610	12410	12410	12410	12410	87
252	20231220	150600	384360940	12410	12410	12410	12410	43
253	20231220	150500	383827310	12410	12420	12420	12410	54
254	20231220	150400	383157090	12420	12410	12420	12410	78
255	20231220	150300	382188760	12420	12410	12420	12410	57
256	20231220	150200	381481260	12420	12420	12420	12420	104
257	20231220	150100	380189580	12430	12420	12430	12420	83
258	20231220	150000	379158330	12430	12440	12440	12430	57
259	20231220	145900	378449550	12440	12440	12440	12440	49
260	20231220	145800	377839990	12450	12450	12450	12450	0
261	20231220	145700	377839990	12450	12450	12450	12450	1
262	20231220	145600	377827540	12450	12430	12460	12430	383
263	20231220	145500	373058740	12440	12440	12440	12440	0
264	20231220	145400	373058740	12440	12440	12440	12440	45
265	20231220	145300	372498940	12440	12440	12440	12440	1
266	20231220	145200	372486500	12440	12440	12440	12440	17
267	20231220	145100	372275020	12450	12440	12450	12440	18
268	20231220	145000	372050940	12440	12440	12440	12440	12
269	20231220	144900	371901660	12440	12450	12450	12440	2
270	20231220	144800	371876770	12450	12440	12450	12440	8
271	20231220	144700	371777200	12450	12450	12450	12450	9
272	20231220	144600	371665150	12450	12450	12450	12450	7
273	20231220	144500	371578000	12460	12460	12460	12460	0
274	20231220	144400	371578000	12460	12460	12460	12460	9
275	20231220	144300	371465860	12460	12460	12460	12460	0
276	20231220	144200	371465860	12460	12450	12460	12450	81
277	20231220	144100	370456900	12450	12450	12450	12450	0
278	20231220	144000	370456900	12450	12460	12460	12450	3
279	20231220	143900	370419530	12470	12470	12470	12470	10
280	20231220	143800	370294830	12450	12450	12450	12450	1
281	20231220	143700	370282380	12470	12470	12470	12470	1
282	20231220	143600	370269910	12470	12470	12470	12470	2
283	20231220	143500	370244970	12470	12470	12470	12470	10
284	20231220	143400	370120270	12470	12470	12470	12470	0
285	20231220	143300	370120270	12470	12470	12470	12470	9
286	20231220	143200	370008040	12470	12470	12470	12470	1
287	20231220	143100	369995570	12470	12470	12470	12470	0
288	20231220	143000	369995570	12470	12470	12470	12470	0
289	20231220	142900	369995570	12470	12410	12470	12410	13
290	20231220	142800	369833700	12410	12400	12490	12400	93
291	20231220	142700	368676150	12400	12420	12420	12400	5
292	20231220	142600	368614130	12410	12380	12410	12380	674
293	20231220	142500	360250030	12410	12440	12440	12370	992
294	20231220	142400	347950010	12450	12460	12460	12450	325
295	20231220	142300	343902900	12460	12470	12480	12460	15
296	20231220	142200	343715850	12470	12470	12470	12470	8
297	20231220	142100	343616090	12470	12470	12470	12470	14
298	20231220	142000	343441510	12470	12480	12480	12470	10
299	20231220	141900	343316800	12470	12470	12470	12470	6
300	20231220	141800	343241980	12470	12470	12470	12470	5
301	20231220	141700	343179630	12470	12490	12490	12470	13
302	20231220	141600	343017460	12470	12470	12470	12470	44
303	20231220	141500	342468780	12470	12470	12490	12470	11
304	20231220	141400	342331590	12470	12470	12470	12470	5
305	20231220	141300	342269240	12470	12470	12470	12470	5
306	20231220	141200	342206890	12470	12470	12490	12470	16
307	20231220	141100	342007250	12470	12480	12480	12470	5
308	20231220	141000	341944890	12480	12480	12480	12480	6
309	20231220	140900	341870010	12480	12480	12480	12480	10
310	20231220	140800	341745210	12480	12480	12480	12480	5
311	20231220	140700	341682810	12490	12490	12490	12490	219
312	20231220	140600	338947500	12490	12490	12490	12490	10
313	20231220	140500	338822600	12490	12490	12490	12490	107
314	20231220	140400	337486170	12470	12470	12470	12470	10
315	20231220	140300	337361470	12460	12460	12460	12460	5
316	20231220	140200	337299170	12460	12490	12490	12460	52
317	20231220	140100	336649840	12460	12460	12460	12460	10
318	20231220	140000	336525240	12460	12480	12480	12460	75
319	20231220	135900	335589340	12460	12460	12460	12460	5
320	20231220	135800	335527040	12460	12460	12480	12460	27
321	20231220	135700	335190280	12460	12460	12460	12460	5
322	20231220	135600	335127980	12460	12480	12480	12460	6
323	20231220	135500	335053200	12460	12470	12480	12460	22
324	20231220	135400	334778960	12470	12480	12480	12470	6
325	20231220	135300	334704130	12480	12480	12480	12470	38
326	20231220	135200	334229940	12480	12480	12480	12480	5
327	20231220	135100	334167540	12480	12480	12480	12480	5
328	20231220	135000	334105140	12470	12470	12470	12470	10
329	20231220	134900	333980440	12470	12470	12470	12470	5
330	20231220	134800	333918090	12500	12480	12500	12460	1265
331	20231220	134700	318116330	12460	12460	12460	12460	10
332	20231220	134600	317991730	12460	12460	12460	12460	5
333	20231220	134500	317929430	12460	12460	12460	12460	5
334	20231220	134400	317867130	12480	12460	12480	12460	26
335	20231220	134300	317542850	12450	12450	12450	12450	5
336	20231220	134200	317480600	12460	12460	12460	12460	705
337	20231220	134100	308696300	12480	12450	12480	12450	12
338	20231220	134000	308546690	12450	12450	12450	12450	5
339	20231220	133900	308484440	12450	12450	12450	12450	10
340	20231220	133800	308359940	12480	12450	12480	12450	505
341	20231220	133700	302059350	12460	12460	12460	12460	711
342	20231220	133600	293200290	12450	12450	12450	12450	130
343	20231220	133500	291581790	12450	12460	12460	12450	24
344	20231220	133400	291282910	12460	12460	12460	12460	5
345	20231220	133300	291220610	12460	12450	12460	12450	23
346	20231220	133200	290934080	12450	12450	12460	12450	7
347	20231220	133100	290846920	12450	12440	12450	12440	10
348	20231220	133000	290722470	12460	12440	12460	12440	742
349	20231220	132900	281482140	12440	12420	12440	12420	31
350	20231220	132800	281096600	12420	12420	12420	12420	10
351	20231220	132700	280972400	12420	12420	12420	12420	5
352	20231220	132600	280910300	12420	12420	12420	12420	5
353	20231220	132500	280848200	12420	12420	12430	12420	33
354	20231220	132400	280438110	12420	12420	12420	12420	5
355	20231220	132300	280376010	12420	12420	12420	12420	5
356	20231220	132200	280313910	12430	12400	12430	12400	501
357	20231220	132100	274091170	12420	12400	12420	12400	133
358	20231220	132000	272439410	12400	12400	12400	12390	10
359	20231220	131900	272315420	12400	12400	12400	12400	5
360	20231220	131800	272253420	12410	12410	12410	12410	26
361	20231220	131700	271930760	12420	12410	12420	12410	29
362	20231220	131600	271570680	12410	12410	12410	12410	5
363	20231220	131500	271508630	12420	12420	12420	12420	11
364	20231220	131400	271372010	12420	12420	12420	12420	10
365	20231220	131300	271247810	12430	12430	12430	12430	1
366	20231220	131200	271235380	12430	12430	12430	12430	1
367	20231220	131100	271222950	12430	12430	12430	12430	1
368	20231220	131000	271210520	12430	12430	12430	12430	80
369	20231220	130900	270216120	12420	12420	12420	12420	18
370	20231220	130800	269992560	12420	12420	12420	12420	1
371	20231220	130700	269980140	12420	12420	12420	12420	0
372	20231220	130600	269980140	12420	12420	12420	12420	0
373	20231220	130500	269980140	12420	12420	12420	12420	0
374	20231220	130400	269980140	12420	12420	12420	12420	1
375	20231220	130300	269967720	12420	12420	12420	12420	0
376	20231220	130200	269967720	12420	12420	12420	12420	0
377	20231220	130100	269967720	12420	12420	12420	12420	43
378	20231220	130000	269433660	12420	12420	12420	12420	0
379	20231220	125900	269433660	12420	12420	12420	12420	0
380	20231220	125800	269433660	12420	12420	12420	12420	2
381	20231220	125700	269408820	12430	12430	12430	12430	0
382	20231220	125600	269408820	12430	12430	12430	12430	0
383	20231220	125500	269408820	12430	12440	12440	12430	233
384	20231220	125400	266512130	12440	12450	12450	12440	73
385	20231220	125300	265603370	12450	12450	12450	12450	9
386	20231220	125200	265491320	12450	12450	12450	12450	0
387	20231220	125100	265491320	12450	12450	12450	12450	0
388	20231220	125000	265491320	12450	12450	12450	12450	9
389	20231220	124900	265379270	12470	12470	12470	12470	0
390	20231220	124800	265379270	12470	12470	12470	12470	0
391	20231220	124700	265379270	12470	12470	12470	12470	1
392	20231220	124600	265366800	12470	12470	12470	12470	0
393	20231220	124500	265366800	12470	12470	12470	12470	0
394	20231220	124400	265366800	12470	12470	12470	12470	13
395	20231220	124300	265204690	12470	12480	12480	12470	107
396	20231220	124200	263869400	12470	12470	12470	12470	0
397	20231220	124100	263869400	12470	12470	12470	12470	1
398	20231220	124000	263856930	12470	12470	12470	12470	0
399	20231220	123900	263856930	12470	12470	12470	12470	0
400	20231220	123800	263856930	12470	12480	12480	12470	4
401	20231220	123700	263807030	12480	12480	12480	12480	45
402	20231220	123600	263245430	12480	12480	12480	12480	337
403	20231220	123500	259039670	12470	12470	12470	12470	0
404	20231220	123400	259039670	12470	12460	12480	12430	701
405	20231220	123300	250318870	12490	12490	12490	12490	0
406	20231220	123200	250318870	12490	12470	12490	12470	378
407	20231220	123100	245598990	12470	12480	12480	12470	128
408	20231220	123000	244001880	12480	12470	12480	12470	80
409	20231220	122900	243003580	12480	12480	12480	12480	0
410	20231220	122800	243003580	12480	12470	12480	12470	1000
411	20231220	122700	230523620	12480	12430	12480	12430	1961
412	20231220	122600	206064590	12440	12450	12450	12440	3
413	20231220	122500	206027260	12450	12450	12450	12450	0
414	20231220	122400	206027260	12450	12430	12450	12430	1000
415	20231220	122300	193583360	12430	12430	12430	12430	0
416	20231220	122200	193583360	12430	12410	12430	12410	4
417	20231220	122100	193533660	12410	12410	12410	12410	0
418	20231220	122000	193533660	12410	12410	12410	12410	0
419	20231220	121900	193533660	12410	12410	12410	12410	3
420	20231220	121800	193496430	12430	12430	12430	12430	0
421	20231220	121700	193496430	12430	12430	12430	12430	1
422	20231220	121600	193484000	12430	12430	12430	12430	10
423	20231220	121500	193359700	12400	12420	12420	12400	21
424	20231220	121400	193099280	12430	12430	12430	12430	0
425	20231220	121300	193099280	12430	12430	12430	12430	1
426	20231220	121200	193086850	12430	12400	12430	12400	706
427	20231220	121100	184316200	12400	12400	12400	12400	0
428	20231220	121000	184316200	12400	12400	12400	12400	0
429	20231220	120900	184316200	12400	12400	12400	12400	1
430	20231220	120800	184303800	12400	12400	12400	12400	11
431	20231220	120700	184167400	12410	12410	12410	12410	10
432	20231220	120600	184043300	12410	12400	12410	12400	823
433	20231220	120500	173832040	12400	12400	12400	12400	9
434	20231220	120400	173720440	12400	12400	12400	12400	0
435	20231220	120300	173720440	12400	12400	12400	12400	0
436	20231220	120200	173720440	12400	12400	12400	12400	50
437	20231220	120100	173100440	12400	12400	12400	12400	1
438	20231220	120000	173088040	12400	12390	12400	12390	165
439	20231220	115900	171042520	12390	12390	12390	12390	0
440	20231220	115800	171042520	12390	12390	12390	12390	0
441	20231220	115700	171042520	12390	12390	12390	12390	0
442	20231220	115600	171042520	12390	12390	12390	12390	8
443	20231220	115500	170943400	12400	12400	12400	12400	71
444	20231220	115400	170063000	12400	12400	12400	12400	152
445	20231220	115300	168178200	12400	12390	12400	12390	300
446	20231220	115200	164458820	12390	12390	12400	12390	501
447	20231220	115100	158248260	12380	12380	12380	12380	6
448	20231220	115000	158173980	12390	12390	12390	12390	8
449	20231220	114900	158074860	12390	12390	12390	12390	0
450	20231220	114800	158074860	12390	12390	12390	12390	3
451	20231220	114700	158037690	12390	12390	12390	12390	0
452	20231220	114600	158037690	12390	12390	12390	12390	0
453	20231220	114500	158037690	12390	12390	12390	12390	0
454	20231220	114400	158037690	12390	12390	12390	12390	9
455	20231220	114300	157926180	12390	12390	12390	12390	1
456	20231220	114200	157913790	12390	12390	12390	12390	0
457	20231220	114100	157913790	12390	12390	12390	12390	0
458	20231220	114000	157913790	12390	12390	12390	12390	1
459	20231220	113900	157901400	12390	12390	12390	12390	19
460	20231220	113800	157665990	12380	12380	12380	12380	0
461	20231220	113700	157665990	12380	12370	12380	12370	162
462	20231220	113600	155660790	12370	12370	12370	12370	0
463	20231220	113500	155660790	12370	12370	12370	12370	2
464	20231220	113400	155636050	12360	12360	12360	12360	0
465	20231220	113300	155636050	12360	12360	12360	12360	3
466	20231220	113200	155598970	12360	12360	12370	12360	18
467	20231220	113100	155376390	12370	12370	12370	12370	98
468	20231220	113000	154164130	12370	12370	12370	12370	0
469	20231220	112900	154164130	12370	12370	12370	12370	0
470	20231220	112800	154164130	12370	12370	12370	12370	0
471	20231220	112700	154164130	12370	12370	12370	12370	0
472	20231220	112600	154164130	12370	12370	12370	12370	110
473	20231220	112500	152803430	12370	12370	12370	12370	0
474	20231220	112400	152803430	12370	12370	12370	12370	200
475	20231220	112300	150329430	12380	12380	12380	12380	0
476	20231220	112200	150329430	12380	12380	12380	12380	31
477	20231220	112100	149945650	12390	12380	12390	12380	72
478	20231220	112000	149053640	12380	12380	12380	12380	0
479	20231220	111900	149053640	12380	12380	12380	12380	0
480	20231220	111800	149053640	12380	12380	12380	12380	0
481	20231220	111700	149053640	12380	12380	12380	12380	0
482	20231220	111600	149053640	12380	12380	12380	12380	0
483	20231220	111500	149053640	12380	12380	12380	12380	0
484	20231220	111400	149053640	12380	12380	12380	12380	0
485	20231220	111300	149053640	12380	12380	12380	12380	100
486	20231220	111200	147815640	12390	12390	12390	12390	89
487	20231220	111100	146712930	12390	12390	12390	12390	20
488	20231220	111000	146465130	12390	12390	12390	12390	60
489	20231220	110900	145721730	12390	12390	12390	12390	8
490	20231220	110800	145622610	12390	12390	12390	12390	23
491	20231220	110700	145337640	12400	12400	12400	12400	0
492	20231220	110600	145337640	12400	12400	12400	12400	2
493	20231220	110500	145312840	12400	12390	12400	12390	95
494	20231220	110400	144135710	12390	12390	12390	12390	31
495	20231220	110300	143751620	12390	12390	12390	12390	0
496	20231220	110200	143751620	12390	12390	12390	12390	53
497	20231220	110100	143094950	12390	12390	12390	12390	6
498	20231220	110000	143020610	12390	12390	12390	12390	23
499	20231220	105900	142735640	12400	12400	12400	12400	105
500	20231220	105800	141433640	12400	12400	12400	12400	0
501	20231220	105700	141433640	12400	12400	12400	12400	9
502	20231220	105600	141322040	12400	12400	12400	12400	11
503	20231220	105500	141185640	12400	12400	12400	12400	0
504	20231220	105400	141185640	12400	12400	12400	12400	0
505	20231220	105300	141185640	12400	12400	12400	12400	0
506	20231220	105200	141185640	12400	12390	12400	12390	38
507	20231220	105100	140714760	12390	12390	12390	12390	0
508	20231220	105000	140714760	12390	12390	12390	12390	1
509	20231220	104900	140702370	12390	12390	12390	12390	0
510	20231220	104800	140702370	12390	12390	12390	12390	0
511	20231220	104700	140702370	12390	12390	12390	12390	0
512	20231220	104600	140702370	12390	12390	12390	12390	128
513	20231220	104500	139116450	12390	12390	12400	12390	757
514	20231220	104400	129737140	12400	12400	12400	12400	78
515	20231220	104300	128769940	12400	12400	12400	12400	0
516	20231220	104200	128769940	12400	12390	12400	12390	560
517	20231220	104100	121829300	12390	12390	12390	12390	40
518	20231220	104000	121333700	12390	12390	12390	12390	4
519	20231220	103900	121284140	12370	12370	12370	12370	0
520	20231220	103800	121284140	12370	12370	12370	12370	0
521	20231220	103700	121284140	12370	12370	12370	12370	0
522	20231220	103600	121284140	12370	12370	12370	12370	0
523	20231220	103500	121284140	12370	12370	12370	12370	39
524	20231220	103400	120801710	12360	12360	12360	12360	0
525	20231220	103300	120801710	12360	12360	12360	12360	4
526	20231220	103200	120752270	12370	12370	12370	12370	0
527	20231220	103100	120752270	12370	12370	12370	12370	0
528	20231220	103000	120752270	12370	12380	12380	12370	13
529	20231220	102900	120591450	12380	12380	12380	12380	0
530	20231220	102800	120591450	12380	12380	12380	12380	0
531	20231220	102700	120591450	12380	12380	12380	12380	36
532	20231220	102600	120145770	12380	12380	12380	12380	0
533	20231220	102500	120145770	12380	12380	12380	12380	11
534	20231220	102400	120009590	12380	12380	12380	12380	0
535	20231220	102300	120009590	12380	12380	12380	12380	0
536	20231220	102200	120009590	12380	12380	12380	12380	0
537	20231220	102100	120009590	12380	12380	12380	12380	0
538	20231220	102000	120009590	12380	12380	12380	12380	0
539	20231220	101900	120009590	12380	12380	12380	12380	0
540	20231220	101800	120009590	12380	12380	12380	12380	0
541	20231220	101700	120009590	12380	12380	12380	12380	0
542	20231220	101600	120009590	12380	12380	12380	12380	0
543	20231220	101500	120009590	12380	12380	12380	12380	0
544	20231220	101400	120009590	12380	12380	12380	12380	1
545	20231220	101300	119997210	12360	12360	12360	12360	0
546	20231220	101200	119997210	12360	12380	12380	12360	121
547	20231220	101100	118500930	12380	12380	12380	12380	0
548	20231220	101000	118500930	12380	12390	12390	12380	107
549	20231220	100900	117176260	12390	12390	12390	12390	0
550	20231220	100800	117176260	12390	12390	12390	12390	14
551	20231220	100700	117002800	12390	12390	12390	12390	25
552	20231220	100600	116693050	12390	12390	12390	12390	1
553	20231220	100500	116680660	12380	12380	12380	12380	17
554	20231220	100400	116470200	12370	12370	12370	12370	1
555	20231220	100300	116457830	12370	12370	12370	12370	0
556	20231220	100200	116457830	12370	12360	12370	12360	1495
557	20231220	100100	97966640	12360	12360	12360	12360	0
558	20231220	100000	97966640	12360	12320	12360	12320	1081
559	20231220	095900	84627840	12330	12330	12330	12330	1
560	20231220	095800	84615510	12320	12320	12320	12320	167
561	20231220	095700	82558070	12320	12310	12320	12310	232
562	20231220	095600	79700340	12310	12310	12310	12310	57
563	20231220	095500	78998670	12310	12310	12310	12310	1
564	20231220	095400	78986360	12310	12310	12310	12310	0
565	20231220	095300	78986360	12310	12310	12310	12310	104
566	20231220	095200	77706120	12320	12320	12320	12320	1
567	20231220	095100	77693800	12320	12320	12320	12320	31
568	20231220	095000	77311880	12310	12310	12310	12310	0
569	20231220	094900	77311880	12310	12310	12310	12310	0
570	20231220	094800	77311880	12310	12310	12310	12310	10
571	20231220	094700	77188780	12320	12320	12320	12320	8
572	20231220	094600	77090220	12320	12320	12320	12320	0
573	20231220	094500	77090220	12320	12320	12320	12320	1
574	20231220	094400	77077900	12320	12320	12320	12320	0
575	20231220	094300	77077900	12320	12320	12320	12320	8
576	20231220	094200	76979340	12320	12320	12320	12320	0
577	20231220	094100	76979340	12320	12320	12320	12320	80
578	20231220	094000	75993740	12320	12320	12320	12320	8
579	20231220	093900	75895180	12320	12320	12320	12320	0
580	20231220	093800	75895180	12320	12320	12320	12320	0
581	20231220	093700	75895180	12320	12320	12320	12320	0
582	20231220	093600	75895180	12320	12320	12320	12320	9
583	20231220	093500	75784300	12310	12320	12320	12310	36
584	20231220	093400	75340890	12320	12320	12320	12320	1
585	20231220	093300	75328570	12320	12320	12320	12320	1
586	20231220	093200	75316250	12320	12330	12330	12320	14
587	20231220	093100	75143760	12330	12330	12330	12330	8
588	20231220	093000	75045120	12310	12330	12330	12310	9
589	20231220	092900	74934170	12320	12320	12320	12320	0
590	20231220	092800	74934170	12320	12300	12320	12300	920
591	20231220	092700	63614610	12290	12290	12290	12290	0
592	20231220	092600	63614610	12290	12290	12290	12290	0
593	20231220	092500	63614610	12290	12290	12290	12290	59
594	20231220	092400	62889500	12300	12300	12300	12300	9
595	20231220	092300	62778800	12290	12290	12290	12290	511
596	20231220	092200	56498610	12280	12280	12280	12280	0
597	20231220	092100	56498610	12280	12280	12280	12280	0
598	20231220	092000	56498610	12280	12280	12280	12280	0
599	20231220	091900	56498610	12280	12280	12280	12280	3
600	20231220	091800	56461770	12260	12260	12260	12260	0
601	20231220	091700	56461770	12260	12260	12260	12260	0
602	20231220	091600	56461770	12260	12260	12260	12260	0
603	20231220	091500	56461770	12260	12260	12260	12260	0
604	20231220	091400	56461770	12260	12260	12260	12260	125
605	20231220	091300	54929270	12260	12260	12260	12260	300
606	20231220	091200	51251270	12300	12280	12300	12280	40
607	20231220	091100	50759310	12260	12260	12260	12260	411
608	20231220	091000	45720450	12240	12300	12300	12240	2001
609	20231220	090900	21226540	12250	12290	12290	12250	7
610	20231220	090800	21140750	12260	12280	12280	12260	1117
611	20231220	090700	7436670	12260	12260	12260	12260	0
612	20231220	090600	7436670	12260	12260	12260	12260	0
613	20231220	090500	7436670	12260	12260	12260	12260	5
614	20231220	090400	7375370	12260	12260	12260	12260	32
615	20231220	090300	6983050	12340	12340	12340	12340	0
616	20231220	090200	6983050	12340	12340	12340	12340	0
617	20231220	090100	6983050	12340	12340	12340	12340	0
618	20231220	090000	6983050	12340	12370	12370	12340	565