KissMeData/138080/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201600	359029940	12970	12970	12970	12970	109
3	20231220	201500	359029940	12970	12970	12970	12970	0
4	20231220	201400	359029940	12970	12970	12970	12970	0
5	20231220	201300	359029940	12970	12970	12970	12970	0
6	20231220	201200	359029940	12970	12970	12970	12970	0
7	20231220	201100	359029940	12970	12970	12970	12970	0
8	20231220	201000	359029940	12970	12970	12970	12970	0
9	20231220	200900	359029940	12970	12970	12970	12970	0
10	20231220	200800	359029940	12970	12970	12970	12970	0
11	20231220	200700	359029940	12970	12970	12970	12970	0
12	20231220	200600	359029940	12970	12970	12970	12970	0
13	20231220	200500	359029940	12970	12970	12970	12970	0
14	20231220	200400	359029940	12970	12970	12970	12970	0
15	20231220	200300	359029940	12970	12970	12970	12970	0
16	20231220	200200	359029940	12970	12970	12970	12970	0
17	20231220	200100	359029940	12970	12970	12970	12970	0
18	20231220	200000	359029940	12970	12970	12970	12970	0
19	20231220	195900	359029940	12970	12970	12970	12970	0
20	20231220	195800	359029940	12970	12970	12970	12970	0
21	20231220	195700	359029940	12970	12970	12970	12970	0
22	20231220	195600	359029940	12970	12970	12970	12970	0
23	20231220	195500	359029940	12970	12970	12970	12970	0
24	20231220	195400	359029940	12970	12970	12970	12970	0
25	20231220	195300	359029940	12970	12970	12970	12970	0
26	20231220	195200	359029940	12970	12970	12970	12970	0
27	20231220	195100	359029940	12970	12970	12970	12970	0
28	20231220	195000	359029940	12970	12970	12970	12970	0
29	20231220	194900	359029940	12970	12970	12970	12970	0
30	20231220	194800	359029940	12970	12970	12970	12970	0
31	20231220	194700	359029940	12970	12970	12970	12970	0
32	20231220	194600	359029940	12970	12970	12970	12970	109
33	20231220	194500	359029940	12970	12970	12970	12970	0
34	20231220	194400	359029940	12970	12970	12970	12970	0
35	20231220	194300	359029940	12970	12970	12970	12970	0
36	20231220	194200	359029940	12970	12970	12970	12970	0
37	20231220	194100	359029940	12970	12970	12970	12970	0
38	20231220	194000	359029940	12970	12970	12970	12970	0
39	20231220	193900	359029940	12970	12970	12970	12970	0
40	20231220	193800	359029940	12970	12970	12970	12970	0
41	20231220	193700	359029940	12970	12970	12970	12970	0
42	20231220	193600	359029940	12970	12970	12970	12970	0
43	20231220	193500	359029940	12970	12970	12970	12970	0
44	20231220	193400	359029940	12970	12970	12970	12970	0
45	20231220	193300	359029940	12970	12970	12970	12970	0
46	20231220	193200	359029940	12970	12970	12970	12970	0
47	20231220	193100	359029940	12970	12970	12970	12970	0
48	20231220	193000	359029940	12970	12970	12970	12970	0
49	20231220	192900	359029940	12970	12970	12970	12970	0
50	20231220	192800	359029940	12970	12970	12970	12970	0
51	20231220	192700	359029940	12970	12970	12970	12970	0
52	20231220	192600	359029940	12970	12970	12970	12970	0
53	20231220	192500	359029940	12970	12970	12970	12970	0
54	20231220	192400	359029940	12970	12970	12970	12970	0
55	20231220	192300	359029940	12970	12970	12970	12970	0
56	20231220	192200	359029940	12970	12970	12970	12970	0
57	20231220	192100	359029940	12970	12970	12970	12970	0
58	20231220	192000	359029940	12970	12970	12970	12970	0
59	20231220	191900	359029940	12970	12970	12970	12970	0
60	20231220	191800	359029940	12970	12970	12970	12970	0
61	20231220	191700	359029940	12970	12970	12970	12970	0
62	20231220	191600	359029940	12970	12970	12970	12970	109
63	20231220	191500	359029940	12970	12970	12970	12970	0
64	20231220	191400	359029940	12970	12970	12970	12970	0
65	20231220	191300	359029940	12970	12970	12970	12970	0
66	20231220	191200	359029940	12970	12970	12970	12970	0
67	20231220	191100	359029940	12970	12970	12970	12970	0
68	20231220	191000	359029940	12970	12970	12970	12970	0
69	20231220	190900	359029940	12970	12970	12970	12970	0
70	20231220	190800	359029940	12970	12970	12970	12970	0
71	20231220	190700	359029940	12970	12970	12970	12970	0
72	20231220	190600	359029940	12970	12970	12970	12970	0
73	20231220	190500	359029940	12970	12970	12970	12970	0
74	20231220	190400	359029940	12970	12970	12970	12970	0
75	20231220	190300	359029940	12970	12970	12970	12970	0
76	20231220	190200	359029940	12970	12970	12970	12970	0
77	20231220	190100	359029940	12970	12970	12970	12970	0
78	20231220	190000	359029940	12970	12970	12970	12970	0
79	20231220	185900	359029940	12970	12970	12970	12970	0
80	20231220	185800	359029940	12970	12970	12970	12970	0
81	20231220	185700	359029940	12970	12970	12970	12970	0
82	20231220	185600	359029940	12970	12970	12970	12970	0
83	20231220	185500	359029940	12970	12970	12970	12970	0
84	20231220	185400	359029940	12970	12970	12970	12970	0
85	20231220	185300	359029940	12970	12970	12970	12970	0
86	20231220	185200	359029940	12970	12970	12970	12970	0
87	20231220	185100	359029940	12970	12970	12970	12970	0
88	20231220	185000	359029940	12970	12970	12970	12970	0
89	20231220	184900	359029940	12970	12970	12970	12970	0
90	20231220	184800	359029940	12970	12970	12970	12970	0
91	20231220	184700	359029940	12970	12970	12970	12970	0
92	20231220	184600	359029940	12970	12970	12970	12970	109
93	20231220	184500	359029940	12970	12970	12970	12970	0
94	20231220	184400	359029940	12970	12970	12970	12970	0
95	20231220	184300	359029940	12970	12970	12970	12970	0
96	20231220	184200	359029940	12970	12970	12970	12970	0
97	20231220	184100	359029940	12970	12970	12970	12970	0
98	20231220	184000	359029940	12970	12970	12970	12970	0
99	20231220	183900	359029940	12970	12970	12970	12970	0
100	20231220	183800	359029940	12970	12970	12970	12970	0
101	20231220	183700	359029940	12970	12970	12970	12970	0
102	20231220	183600	359029940	12970	12970	12970	12970	0
103	20231220	183500	359029940	12970	12970	12970	12970	0
104	20231220	183400	359029940	12970	12970	12970	12970	0
105	20231220	183300	359029940	12970	12970	12970	12970	0
106	20231220	183200	359029940	12970	12970	12970	12970	0
107	20231220	183100	359029940	12970	12970	12970	12970	0
108	20231220	183000	359029940	12970	12970	12970	12970	0
109	20231220	182900	359029940	12970	12970	12970	12970	0
110	20231220	182800	359029940	12970	12970	12970	12970	0
111	20231220	182700	359029940	12970	12970	12970	12970	0
112	20231220	182600	359029940	12970	12970	12970	12970	0
113	20231220	182500	359029940	12970	12970	12970	12970	0
114	20231220	182400	359029940	12970	12970	12970	12970	0
115	20231220	182300	359029940	12970	12970	12970	12970	0
116	20231220	182200	359029940	12970	12970	12970	12970	0
117	20231220	182100	359029940	12970	12970	12970	12970	0
118	20231220	182000	359029940	12970	12970	12970	12970	0
119	20231220	181900	359029940	12970	12970	12970	12970	0
120	20231220	181800	359029940	12970	12970	12970	12970	0
121	20231220	181700	359029940	12970	12970	12970	12970	0
122	20231220	181600	359029940	12970	12970	12970	12970	109
123	20231220	181500	359029940	12970	12970	12970	12970	0
124	20231220	181400	359029940	12970	12970	12970	12970	0
125	20231220	181300	359029940	12970	12970	12970	12970	0
126	20231220	181200	359029940	12970	12970	12970	12970	0
127	20231220	181100	359029940	12970	12970	12970	12970	0
128	20231220	181000	359029940	12970	12970	12970	12970	0
129	20231220	180900	359029940	12970	12970	12970	12970	0
130	20231220	180800	359029940	12970	12970	12970	12970	0
131	20231220	180700	359029940	12970	12970	12970	12970	0
132	20231220	180600	359029940	12970	12970	12970	12970	0
133	20231220	180500	359029940	12970	12970	12970	12970	0
134	20231220	180400	359029940	12970	12970	12970	12970	0
135	20231220	180300	359029940	12970	12970	12970	12970	0
136	20231220	180200	359029940	12970	12970	12970	12970	0
137	20231220	180100	359029940	12970	12970	12970	12970	0
138	20231220	180000	359029940	12970	12970	12970	12970	0
139	20231220	175900	359029940	12970	12970	12970	12970	0
140	20231220	175800	359029940	12970	12970	12970	12970	0
141	20231220	175700	359029940	12970	12970	12970	12970	0
142	20231220	175600	359029940	12970	12970	12970	12970	0
143	20231220	175500	359029940	12970	12970	12970	12970	0
144	20231220	175400	359029940	12970	12970	12970	12970	0
145	20231220	175300	359029940	12970	12970	12970	12970	0
146	20231220	175200	359029940	12970	12970	12970	12970	0
147	20231220	175100	359029940	12970	12970	12970	12970	0
148	20231220	175000	359029940	12970	12970	12970	12970	0
149	20231220	174900	359029940	12970	12970	12970	12970	0
150	20231220	174800	359029940	12970	12970	12970	12970	0
151	20231220	174700	359029940	12970	12970	12970	12970	0
152	20231220	174600	359029940	12970	12970	12970	12970	109
153	20231220	174500	359029940	12970	12970	12970	12970	0
154	20231220	174400	359029940	12970	12970	12970	12970	0
155	20231220	174300	359029940	12970	12970	12970	12970	0
156	20231220	174200	359029940	12970	12970	12970	12970	0
157	20231220	174100	359029940	12970	12970	12970	12970	0
158	20231220	174000	359029940	12970	12970	12970	12970	0
159	20231220	173900	359029940	12970	12970	12970	12970	0
160	20231220	173800	359029940	12970	12970	12970	12970	0
161	20231220	173700	359029940	12970	12970	12970	12970	0
162	20231220	173600	359029940	12970	12970	12970	12970	0
163	20231220	173500	359029940	12970	12970	12970	12970	0
164	20231220	173400	359029940	12970	12970	12970	12970	0
165	20231220	173300	359029940	12970	12970	12970	12970	0
166	20231220	173200	359029940	12970	12970	12970	12970	0
167	20231220	173100	359029940	12970	12970	12970	12970	0
168	20231220	173000	359029940	12970	12970	12970	12970	0
169	20231220	172900	359029940	12970	12970	12970	12970	0
170	20231220	172800	359029940	12970	12970	12970	12970	0
171	20231220	172700	359029940	12970	12970	12970	12970	0
172	20231220	172600	359029940	12970	12970	12970	12970	0
173	20231220	172500	359029940	12970	12970	12970	12970	0
174	20231220	172400	359029940	12970	12970	12970	12970	0
175	20231220	172300	359029940	12970	12970	12970	12970	0
176	20231220	172200	359029940	12970	12970	12970	12970	0
177	20231220	172100	359029940	12970	12970	12970	12970	0
178	20231220	172000	359029940	12970	12970	12970	12970	0
179	20231220	171900	359029940	12970	12970	12970	12970	0
180	20231220	171800	359029940	12970	12970	12970	12970	0
181	20231220	171700	359029940	12970	12970	12970	12970	0
182	20231220	171600	359029940	12970	12970	12970	12970	109
183	20231220	171500	359029940	12970	12970	12970	12970	0
184	20231220	171400	359029940	12970	12970	12970	12970	0
185	20231220	171300	359029940	12970	12970	12970	12970	0
186	20231220	171200	359029940	12970	12970	12970	12970	0
187	20231220	171100	359029940	12970	12970	12970	12970	0
188	20231220	171000	359029940	12970	12970	12970	12970	0
189	20231220	170900	359029940	12970	12970	12970	12970	0
190	20231220	170800	359029940	12970	12970	12970	12970	0
191	20231220	170700	359029940	12970	12970	12970	12970	0
192	20231220	170600	359029940	12970	12970	12970	12970	0
193	20231220	170500	359029940	12970	12970	12970	12970	0
194	20231220	170400	359029940	12970	12970	12970	12970	0
195	20231220	170300	359029940	12970	12970	12970	12970	0
196	20231220	170200	359029940	12970	12970	12970	12970	0
197	20231220	170100	359029940	12970	12970	12970	12970	0
198	20231220	170000	359029940	12970	12970	12970	12970	0
199	20231220	165900	359029940	12970	12970	12970	12970	0
200	20231220	165800	359029940	12970	12970	12970	12970	0
201	20231220	165700	359029940	12970	12970	12970	12970	0
202	20231220	165600	359029940	12970	12970	12970	12970	0
203	20231220	165500	359029940	12970	12970	12970	12970	0
204	20231220	165400	359029940	12970	12970	12970	12970	0
205	20231220	165300	359029940	12970	12970	12970	12970	0
206	20231220	165200	359029940	12970	12970	12970	12970	0
207	20231220	165100	359029940	12970	12970	12970	12970	0
208	20231220	165000	359029940	12970	12970	12970	12970	0
209	20231220	164900	359029940	12970	12970	12970	12970	0
210	20231220	164800	359029940	12970	12970	12970	12970	0
211	20231220	164700	359029940	12970	12970	12970	12970	0
212	20231220	164600	359029940	12970	12970	12970	12970	109
213	20231220	164500	359029940	12970	12970	12970	12970	0
214	20231220	164400	359029940	12970	12970	12970	12970	0
215	20231220	164300	359029940	12970	12970	12970	12970	0
216	20231220	164200	359029940	12970	12970	12970	12970	0
217	20231220	164100	359029940	12970	12970	12970	12970	0
218	20231220	164000	359029940	12970	12970	12970	12970	0
219	20231220	163900	359029940	12970	12970	12970	12970	0
220	20231220	163800	359029940	12970	12970	12970	12970	0
221	20231220	163700	359029940	12970	12970	12970	12970	0
222	20231220	163600	359029940	12970	12970	12970	12970	0
223	20231220	163500	359029940	12970	12970	12970	12970	0
224	20231220	163400	359029940	12970	12970	12970	12970	0
225	20231220	163300	359029940	12970	12970	12970	12970	0
226	20231220	163200	359029940	12970	12970	12970	12970	0
227	20231220	163100	359029940	12970	12970	12970	12970	0
228	20231220	163000	359029940	12970	12970	12970	12970	0
229	20231220	162900	359029940	12970	12970	12970	12970	0
230	20231220	162800	359029940	12970	12970	12970	12970	0
231	20231220	162700	359029940	12970	12970	12970	12970	0
232	20231220	162600	359029940	12970	12970	12970	12970	0
233	20231220	162500	359029940	12970	12970	12970	12970	0
234	20231220	162400	359029940	12970	12970	12970	12970	0
235	20231220	162300	359029940	12970	12970	12970	12970	0
236	20231220	162200	359029940	12970	12970	12970	12970	0
237	20231220	162100	359029940	12970	12970	12970	12970	0
238	20231220	162000	359029940	12970	12970	12970	12970	0
239	20231220	161900	359029940	12970	12970	12970	12970	0
240	20231220	161800	359029940	12970	12970	12970	12970	0
241	20231220	161700	359029940	12970	12970	12970	12970	0
242	20231220	161600	359029940	12970	12970	12970	12970	109
243	20231220	161500	359029940	12970	12970	12970	12970	0
244	20231220	161400	359029940	12970	12970	12970	12970	0
245	20231220	161300	359029940	12970	12970	12970	12970	0
246	20231220	161200	359029940	12970	12970	12970	12970	0
247	20231220	161100	359029940	12970	12970	12970	12970	0
248	20231220	161000	359029940	12970	12970	12970	12970	0
249	20231220	160900	359029940	12970	12970	12970	12970	0
250	20231220	160800	359029940	12970	12970	12970	12970	0
251	20231220	160700	359029940	12970	12970	12970	12970	0
252	20231220	160600	359029940	12970	12970	12970	12970	0
253	20231220	160500	359029940	12970	12970	12970	12970	0
254	20231220	160400	359029940	12970	12970	12970	12970	0
255	20231220	160300	359029940	12970	12970	12970	12970	0
256	20231220	160200	359029940	12970	12970	12970	12970	0
257	20231220	160100	359029940	12970	12970	12970	12970	0
258	20231220	160000	359029940	12970	12970	12970	12970	0
259	20231220	155900	359029940	12970	12970	12970	12970	0
260	20231220	155800	359029940	12970	12970	12970	12970	0
261	20231220	155700	359029940	12970	12970	12970	12970	0
262	20231220	155600	359029940	12970	12970	12970	12970	0
263	20231220	155500	359029940	12970	12970	12970	12970	0
264	20231220	155400	359029940	12970	12970	12970	12970	0
265	20231220	155300	359029940	12970	12970	12970	12970	0
266	20231220	155200	359029940	12970	12970	12970	12970	0
267	20231220	155100	359029940	12970	12970	12970	12970	0
268	20231220	155000	359029940	12970	12970	12970	12970	0
269	20231220	154900	359029940	12970	12970	12970	12970	0
270	20231220	154800	359029940	12970	12970	12970	12970	0
271	20231220	154700	359029940	12970	12970	12970	12970	0
272	20231220	154600	359029940	12970	12970	12970	12970	109
273	20231220	154500	359029940	12970	12970	12970	12970	0
274	20231220	154400	359029940	12970	12970	12970	12970	0
275	20231220	154300	359029940	12970	12970	12970	12970	0
276	20231220	154200	359029940	12970	12970	12970	12970	0
277	20231220	154100	359029940	12970	12970	12970	12970	0
278	20231220	154000	359029940	12970	12970	12970	12970	0
279	20231220	153900	359029940	12970	12970	12970	12970	0
280	20231220	153800	359029940	12970	12970	12970	12970	0
281	20231220	153700	359029940	12970	12970	12970	12970	0
282	20231220	153600	359029940	12970	12970	12970	12970	0
283	20231220	153500	359029940	12970	12970	12970	12970	0
284	20231220	153400	359029940	12970	12970	12970	12970	0
285	20231220	153300	359029940	12970	12970	12970	12970	0
286	20231220	153200	359029940	12970	12970	12970	12970	0
287	20231220	153100	359029940	12970	12970	12970	12970	0
288	20231220	153000	359029940	12970	12970	12970	12970	109
289	20231220	152900	357616210	12970	12970	12970	12970	0
290	20231220	152800	357616210	12970	12970	12970	12970	0
291	20231220	152700	357616210	12970	12970	12970	12970	0
292	20231220	152600	357616210	12970	12970	12970	12970	0
293	20231220	152500	357616210	12970	12970	12970	12970	0
294	20231220	152400	357616210	12970	12970	12970	12970	0
295	20231220	152300	357616210	12970	12970	12970	12970	0
296	20231220	152200	357616210	12970	12970	12970	12970	0
297	20231220	152100	357616210	12970	12970	12970	12970	0
298	20231220	152000	357616210	12970	12970	12970	12970	0
299	20231220	151900	357616210	12970	12970	12970	12970	14
300	20231220	151800	357434630	12970	12920	12970	12900	96
301	20231220	151700	356194350	12920	12920	12920	12900	117
302	20231220	151600	354684080	12920	12910	12920	12900	87
303	20231220	151500	353561290	12910	12910	12910	12900	102
304	20231220	151400	352244930	12910	12910	12910	12910	50
305	20231220	151300	351599430	12910	12910	12910	12910	45
306	20231220	151200	351018480	12910	12910	12910	12910	92
307	20231220	151100	349830760	12910	12910	12910	12910	46
308	20231220	151000	349236900	12910	12910	12910	12910	45
309	20231220	150900	348655950	12910	12910	12920	12910	95
310	20231220	150800	347429470	12910	12910	12910	12910	278
311	20231220	150700	343840490	12910	12910	12910	12910	559
312	20231220	150600	336623800	12910	12910	12910	12910	46
313	20231220	150500	336029940	12920	12920	12920	12920	6
314	20231220	150400	335952420	12920	12920	12920	12920	91
315	20231220	150300	334776700	12930	12920	12970	12920	62
316	20231220	150200	333974810	12920	12920	12930	12920	299
317	20231220	150100	330109660	12920	12920	12920	12920	45
318	20231220	150000	329528260	12920	12930	12930	12920	76
319	20231220	145900	328546040	12930	12930	12930	12930	1
320	20231220	145800	328533110	12950	12940	12950	12940	50
321	20231220	145700	327885630	12950	12950	12950	12950	2
322	20231220	145600	327859730	12960	12960	12960	12960	0
323	20231220	145500	327859730	12960	12960	12960	12960	0
324	20231220	145400	327859730	12960	12960	12960	12960	0
325	20231220	145300	327859730	12960	12960	12960	12960	0
326	20231220	145200	327859730	12960	12960	12960	12960	201
327	20231220	145100	325254770	12960	12960	12960	12960	300
328	20231220	145000	321366770	12960	12960	12960	12960	1
329	20231220	144900	321353810	12970	12970	12970	12970	0
330	20231220	144800	321353810	12970	12990	13000	12970	1005
331	20231220	144700	308289880	12990	12990	12990	12990	1
332	20231220	144600	308276890	12990	12990	12990	12990	2
333	20231220	144500	308250910	12920	12920	12920	12920	0
334	20231220	144400	308250910	12920	12920	12920	12920	0
335	20231220	144300	308250910	12920	12920	12920	12920	0
336	20231220	144200	308250910	12920	12920	12920	12920	0
337	20231220	144100	308250910	12920	12920	12920	12920	0
338	20231220	144000	308250910	12920	12920	12920	12920	0
339	20231220	143900	308250910	12920	12920	12920	12920	0
340	20231220	143800	308250910	12920	12920	12920	12920	1
341	20231220	143700	308237990	12990	12990	12990	12990	0
342	20231220	143600	308237990	12990	12990	12990	12990	0
343	20231220	143500	308237990	12990	12990	12990	12990	0
344	20231220	143400	308237990	12990	12990	12990	12990	2
345	20231220	143300	308212010	13000	13000	13000	13000	0
346	20231220	143200	308212010	13000	13000	13000	13000	0
347	20231220	143100	308212010	13000	13000	13000	13000	1
348	20231220	143000	308199010	13000	13000	13000	13000	0
349	20231220	142900	308199010	13000	13000	13000	13000	0
350	20231220	142800	308199010	13000	13000	13000	13000	0
351	20231220	142700	308199010	13000	12990	13000	12990	9
352	20231220	142600	308082090	12990	12990	12990	12990	1
353	20231220	142500	308069100	13000	13000	13000	13000	0
354	20231220	142400	308069100	13000	13000	13000	13000	0
355	20231220	142300	308069100	13000	12920	13000	12920	1009
356	20231220	142200	295000100	12920	12920	12920	12920	1
357	20231220	142100	294987180	12920	12920	12920	12920	0
358	20231220	142000	294987180	12920	12920	12920	12920	0
359	20231220	141900	294987180	12920	12920	12920	12920	0
360	20231220	141800	294987180	12920	12920	12920	12920	0
361	20231220	141700	294987180	12920	12920	12920	12920	0
362	20231220	141600	294987180	12920	12920	12920	12920	0
363	20231220	141500	294987180	12920	12920	12920	12920	0
364	20231220	141400	294987180	12920	12920	12920	12920	30
365	20231220	141300	294599580	12920	12920	12920	12920	50
366	20231220	141200	293953580	12920	12920	12920	12920	16
367	20231220	141100	293746860	12920	12920	12920	12920	0
368	20231220	141000	293746860	12920	12920	12920	12920	0
369	20231220	140900	293746860	12920	12920	12920	12920	5
370	20231220	140800	293682260	12920	12920	12920	12920	195
371	20231220	140700	291162860	12920	12920	12920	12920	1
372	20231220	140600	291149940	12920	12920	12920	12920	20
373	20231220	140500	290891540	12920	12920	12920	12920	279
374	20231220	140400	287286860	12920	12920	12920	12920	0
375	20231220	140300	287286860	12920	12920	12920	12920	0
376	20231220	140200	287286860	12920	12920	12920	12920	0
377	20231220	140100	287286860	12920	12920	12920	12920	30
378	20231220	140000	286899260	12920	12920	12920	12920	0
379	20231220	135900	286899260	12920	12920	12920	12920	0
380	20231220	135800	286899260	12920	12920	12920	12920	1
381	20231220	135700	286886340	12920	12920	12920	12920	19
382	20231220	135600	286640860	12920	12920	12920	12920	0
383	20231220	135500	286640860	12920	12920	12920	12920	0
384	20231220	135400	286640860	12920	12920	12920	12920	56
385	20231220	135300	285917340	12920	12920	12920	12920	4
386	20231220	135200	285865660	12910	12910	12910	12910	0
387	20231220	135100	285865660	12910	12910	12910	12910	0
388	20231220	135000	285865660	12910	12910	12910	12910	0
389	20231220	134900	285865660	12910	12910	12910	12910	0
390	20231220	134800	285865660	12910	12910	12910	12910	0
391	20231220	134700	285865660	12910	12910	12910	12910	0
392	20231220	134600	285865660	12910	12910	12910	12910	0
393	20231220	134500	285865660	12910	12910	12910	12910	0
394	20231220	134400	285865660	12910	12910	12910	12910	24
395	20231220	134300	285555820	12910	12910	12910	12910	26
396	20231220	134200	285220160	12940	12940	12940	12940	10
397	20231220	134100	285090760	12940	12940	12940	12940	1
398	20231220	134000	285077820	12940	12940	12940	12940	0
399	20231220	133900	285077820	12940	12940	12940	12940	0
400	20231220	133800	285077820	12940	12940	12940	12940	3
401	20231220	133700	285039000	12940	12940	12940	12940	0
402	20231220	133600	285039000	12940	12940	12940	12940	0
403	20231220	133500	285039000	12940	12940	12940	12940	1
404	20231220	133400	285026060	12940	12920	12940	12900	537
405	20231220	133300	278091710	12930	12930	12930	12930	2
406	20231220	133200	278065850	12930	12930	12930	12930	20
407	20231220	133100	277807250	12900	12900	12900	12900	0
408	20231220	133000	277807250	12900	12900	12900	12900	0
409	20231220	132900	277807250	12900	12900	12900	12900	0
410	20231220	132800	277807250	12900	12900	12900	12900	0
411	20231220	132700	277807250	12900	12910	12910	12900	501
412	20231220	132600	271343750	12900	12900	12900	12900	0
413	20231220	132500	271343750	12900	12930	12930	12900	101
414	20231220	132400	270040710	12930	12930	12930	12930	0
415	20231220	132300	270040710	12930	12930	12930	12930	0
416	20231220	132200	270040710	12930	12930	12930	12930	1
417	20231220	132100	270027780	12930	12940	12940	12930	10
418	20231220	132000	269898410	12900	12900	12900	12900	7
419	20231220	131900	269808110	12930	12910	12930	12900	325
420	20231220	131800	265614540	12930	12930	12930	12930	0
421	20231220	131700	265614540	12930	12930	12930	12930	5
422	20231220	131600	265549890	12910	12910	12910	12910	0
423	20231220	131500	265549890	12910	12910	12910	12910	0
424	20231220	131400	265549890	12910	12910	12910	12910	2
425	20231220	131300	265524070	12910	12910	12910	12910	0
426	20231220	131200	265524070	12910	12910	12910	12910	2
427	20231220	131100	265498250	12910	12910	12910	12910	5
428	20231220	131000	265433700	12910	12910	12910	12910	0
429	20231220	130900	265433700	12910	12910	12910	12910	0
430	20231220	130800	265433700	12910	12910	12910	12910	0
431	20231220	130700	265433700	12910	12910	12910	12910	7
432	20231220	130600	265343330	12910	12920	12920	12910	1765
433	20231220	130500	242551140	12930	12930	12930	12930	0
434	20231220	130400	242551140	12930	12930	12930	12930	10
435	20231220	130300	242421840	12920	12920	12920	12920	0
436	20231220	130200	242421840	12920	12930	12930	12920	50
437	20231220	130100	241775460	12930	12930	12930	12930	7
438	20231220	130000	241684950	12930	12930	12930	12930	54
439	20231220	125900	240986730	12930	12930	12930	12930	4
440	20231220	125800	240935010	12930	12930	12930	12930	0
441	20231220	125700	240935010	12930	12930	12930	12930	1
442	20231220	125600	240922080	12930	12930	12930	12930	0
443	20231220	125500	240922080	12930	12930	12930	12930	1
444	20231220	125400	240909150	12920	12920	12920	12920	0
445	20231220	125300	240909150	12920	12920	12920	12920	55
446	20231220	125200	240198550	12930	12930	12930	12930	0
447	20231220	125100	240198550	12930	12930	12930	12930	1
448	20231220	125000	240185620	12920	12920	12920	12920	0
449	20231220	124900	240185620	12920	12920	12920	12920	1
450	20231220	124800	240172700	12920	12920	12920	12920	0
451	20231220	124700	240172700	12920	12930	12930	12920	957
452	20231220	124600	227799690	12940	12940	12940	12940	642
453	20231220	124500	219492210	12950	12950	12950	12950	0
454	20231220	124400	219492210	12950	12950	12950	12950	1
455	20231220	124300	219479260	12940	12940	12940	12940	0
456	20231220	124200	219479260	12940	12950	12950	12940	136
457	20231220	124100	217718160	12950	12950	12950	12950	0
458	20231220	124000	217718160	12950	12950	12950	12950	0
459	20231220	123900	217718160	12950	12960	12960	12950	214
460	20231220	123800	214946670	12960	12960	12960	12960	0
461	20231220	123700	214946670	12960	12960	12960	12960	0
462	20231220	123600	214946670	12960	12960	12960	12960	2
463	20231220	123500	214920750	12950	12950	12950	12950	20
464	20231220	123400	214661750	12960	12960	12960	12960	0
465	20231220	123300	214661750	12960	12960	12960	12960	0
466	20231220	123200	214661750	12960	12960	12960	12960	398
467	20231220	123100	209503670	12960	12960	12960	12960	0
468	20231220	123000	209503670	12960	12960	12960	12960	0
469	20231220	122900	209503670	12960	12970	12980	12960	217
470	20231220	122800	206688280	12970	12970	12970	12970	0
471	20231220	122700	206688280	12970	12970	12970	12970	1
472	20231220	122600	206675310	12960	12960	12960	12960	0
473	20231220	122500	206675310	12960	12960	12960	12960	9
474	20231220	122400	206558670	12960	12950	12960	12950	21
475	20231220	122300	206286710	12950	12950	12950	12950	0
476	20231220	122200	206286710	12950	12950	12950	12950	0
477	20231220	122100	206286710	12950	12950	12950	12950	61
478	20231220	122000	205496760	12960	12960	12960	12960	123
479	20231220	121900	203902680	12960	12960	12960	12960	78
480	20231220	121800	202891800	12970	12970	12970	12970	0
481	20231220	121700	202891800	12970	12970	12970	12970	0
482	20231220	121600	202891800	12970	12970	12970	12970	0
483	20231220	121500	202891800	12970	12970	12970	12970	0
484	20231220	121400	202891800	12970	12970	12970	12970	2
485	20231220	121300	202865860	12930	12930	12930	12930	0
486	20231220	121200	202865860	12930	12930	12930	12930	0
487	20231220	121100	202865860	12930	12940	12940	12930	500
488	20231220	121000	196397470	12940	12940	12940	12940	50
489	20231220	120900	195750470	12950	12960	12960	12950	407
490	20231220	120800	190479010	12970	12970	12970	12970	0
491	20231220	120700	190479010	12970	12970	12970	12970	1
492	20231220	120600	190466040	12960	12960	12960	12960	0
493	20231220	120500	190466040	12960	12960	12960	12960	0
494	20231220	120400	190466040	12960	12960	12960	12960	0
495	20231220	120300	190466040	12960	12960	12960	12960	44
496	20231220	120200	189895800	12960	12960	12960	12960	6
497	20231220	120100	189818040	12960	12960	12960	12960	0
498	20231220	120000	189818040	12960	12960	12960	12960	3
499	20231220	115900	189779160	12970	12970	12970	12970	0
500	20231220	115800	189779160	12970	12970	12970	12970	0
501	20231220	115700	189779160	12970	12970	12970	12970	0
502	20231220	115600	189779160	12970	12970	12970	12970	0
503	20231220	115500	189779160	12970	12970	12970	12970	0
504	20231220	115400	189779160	12970	12970	12970	12970	0
505	20231220	115300	189779160	12970	12970	12970	12970	0
506	20231220	115200	189779160	12970	12970	12970	12970	0
507	20231220	115100	189779160	12970	12970	12970	12970	0
508	20231220	115000	189779160	12970	12970	12970	12970	0
509	20231220	114900	189779160	12970	12970	12970	12970	0
510	20231220	114800	189779160	12970	12970	12970	12970	0
511	20231220	114700	189779160	12970	12970	12970	12970	5
512	20231220	114600	189714310	12970	12950	12970	12950	51
513	20231220	114500	189053840	12950	12950	12950	12950	0
514	20231220	114400	189053840	12950	12960	12960	12950	50
515	20231220	114300	188406330	12960	12960	12960	12960	0
516	20231220	114200	188406330	12960	12960	12960	12960	0
517	20231220	114100	188406330	12960	12960	12960	12960	0
518	20231220	114000	188406330	12960	12970	12970	12960	4
519	20231220	113900	188354480	12970	12970	12970	12970	0
520	20231220	113800	188354480	12970	12970	12970	12970	0
521	20231220	113700	188354480	12970	12970	12970	12970	1
522	20231220	113600	188341510	12970	12970	12970	12970	2
523	20231220	113500	188315570	12960	12960	12960	12960	0
524	20231220	113400	188315570	12960	12960	12960	12960	4
525	20231220	113300	188263730	12960	12960	12960	12960	0
526	20231220	113200	188263730	12960	12960	12960	12960	0
527	20231220	113100	188263730	12960	12960	12960	12960	0
528	20231220	113000	188263730	12960	12960	12960	12960	51
529	20231220	112900	187602770	12970	12970	12970	12970	0
530	20231220	112800	187602770	12970	12970	12970	12970	0
531	20231220	112700	187602770	12970	12970	12970	12970	0
532	20231220	112600	187602770	12970	12970	12970	12970	7
533	20231220	112500	187511980	12970	12970	12970	12970	0
534	20231220	112400	187511980	12970	12970	12970	12970	1
535	20231220	112300	187499010	12980	12980	12980	12980	1
536	20231220	112200	187486030	12930	12930	12930	12930	0
537	20231220	112100	187486030	12930	12930	12930	12930	0
538	20231220	112000	187486030	12930	12930	12930	12930	0
539	20231220	111900	187486030	12930	12930	12930	12930	0
540	20231220	111800	187486030	12930	12930	12930	12930	0
541	20231220	111700	187486030	12930	12940	12940	12930	20
542	20231220	111600	187227420	12930	12930	12930	12930	0
543	20231220	111500	187227420	12930	12950	12950	12930	200
544	20231220	111400	184638660	12940	12940	12940	12940	66
545	20231220	111300	183784620	12950	12950	12950	12950	54
546	20231220	111200	183085320	12950	12950	12950	12950	0
547	20231220	111100	183085320	12950	12980	12980	12950	93
548	20231220	111000	181880630	12980	12980	12980	12960	406
549	20231220	110900	176615230	12980	12980	12980	12980	188
550	20231220	110800	174174990	13000	13000	13000	13000	0
551	20231220	110700	174174990	13000	13000	13000	13000	1
552	20231220	110600	174161990	13000	13000	13000	13000	0
553	20231220	110500	174161990	13000	13000	13000	13000	0
554	20231220	110400	174161990	13000	13000	13000	13000	0
555	20231220	110300	174161990	13000	13000	13000	13000	100
556	20231220	110200	172861990	12980	12980	12980	12980	0
557	20231220	110100	172861990	12980	12980	12980	12980	0
558	20231220	110000	172861990	12980	12980	12980	12980	300
559	20231220	105900	168967990	13000	13000	13000	13000	1
560	20231220	105800	168954990	12980	12980	12980	12980	0
561	20231220	105700	168954990	12980	12980	12980	12980	0
562	20231220	105600	168954990	12980	13000	13000	12980	100
563	20231220	105500	167656450	13000	13000	13000	13000	0
564	20231220	105400	167656450	13000	13000	13000	13000	0
565	20231220	105300	167656450	13000	13000	13000	13000	108
566	20231220	105200	166252450	13000	13000	13000	13000	0
567	20231220	105100	166252450	13000	13000	13000	13000	0
568	20231220	105000	166252450	13000	13000	13000	13000	6
569	20231220	104900	166174450	13010	13010	13010	13010	3
570	20231220	104800	166135420	13000	13000	13000	13000	25
571	20231220	104700	165810420	13000	13000	13000	13000	1
572	20231220	104600	165797420	13000	13000	13000	13000	306
573	20231220	104500	161819420	12990	12990	12990	12990	61
574	20231220	104400	161027030	12990	12990	12990	12990	391
575	20231220	104300	155947940	12990	12990	12990	12990	0
576	20231220	104200	155947940	12990	12990	12990	12990	0
577	20231220	104100	155947940	12990	12990	12990	12990	0
578	20231220	104000	155947940	12990	12990	12990	12990	16
579	20231220	103900	155740100	13000	13000	13000	13000	0
580	20231220	103800	155740100	13000	13000	13000	13000	0
581	20231220	103700	155740100	13000	13000	13000	13000	0
582	20231220	103600	155740100	13000	13000	13000	13000	0
583	20231220	103500	155740100	13000	13000	13000	13000	0
584	20231220	103400	155740100	13000	13000	13000	13000	0
585	20231220	103300	155740100	13000	13010	13010	13000	6
586	20231220	103200	155662080	13010	13010	13010	13010	12
587	20231220	103100	155505960	13010	13010	13010	13010	0
588	20231220	103000	155505960	13010	13010	13010	13010	13
589	20231220	102900	155336830	13010	13010	13010	13010	5
590	20231220	102800	155271780	13010	13010	13010	13010	20
591	20231220	102700	155011580	13010	13010	13010	13010	0
592	20231220	102600	155011580	13010	13010	13010	12980	35
593	20231220	102500	154556320	13010	13010	13010	13010	0
594	20231220	102400	154556320	13010	13010	13010	13010	0
595	20231220	102300	154556320	13010	13010	13010	13010	125
596	20231220	102200	152930070	12970	12970	12970	12970	0
597	20231220	102100	152930070	12970	12970	12970	12970	0
598	20231220	102000	152930070	12970	12970	12970	12970	3
599	20231220	101900	152891160	12970	12970	12970	12970	0
600	20231220	101800	152891160	12970	12970	12970	12970	0
601	20231220	101700	152891160	12970	12970	12970	12970	0
602	20231220	101600	152891160	12970	12980	12980	12970	78
603	20231220	101500	151879360	12980	13000	13000	12980	3
604	20231220	101400	151840380	13010	13010	13010	13010	0
605	20231220	101300	151840380	13010	12970	13010	12970	64
606	20231220	101200	151008500	12970	13000	13000	12970	500
607	20231220	101100	144516730	13000	13000	13000	13000	9
608	20231220	101000	144399730	13000	13000	13000	13000	4
609	20231220	100900	144347730	13000	13000	13000	13000	0
610	20231220	100800	144347730	13000	13000	13000	13000	30
611	20231220	100700	143957730	13000	13000	13000	13000	0
612	20231220	100600	143957730	13000	12990	13000	12990	734
613	20231220	100500	134421070	12990	12990	12990	12990	0
614	20231220	100400	134421070	12990	12990	12990	12990	1
615	20231220	100300	134408080	12990	12990	12990	12990	0
616	20231220	100200	134408080	12990	12990	12990	12990	20
617	20231220	100100	134148280	12980	12980	12980	12980	349
618	20231220	100000	129618260	12970	12950	12970	12950	769
619	20231220	095900	119649760	12950	12950	12950	12950	0
620	20231220	095800	119649760	12950	12940	12950	12940	117
621	20231220	095700	118135390	12940	12940	12940	12940	0
622	20231220	095600	118135390	12940	12930	12940	12930	16
623	20231220	095500	117928460	12930	12940	12940	12930	31
624	20231220	095400	117527330	12940	12940	12940	12940	111
625	20231220	095300	116090990	12940	12940	12940	12940	0
626	20231220	095200	116090990	12940	12950	12950	12940	309
627	20231220	095100	112092480	12950	12950	12950	12940	43
628	20231220	095000	111535930	12960	12960	12960	12960	0
629	20231220	094900	111535930	12960	12960	12960	12960	2
630	20231220	094800	111510010	12960	12960	12960	12960	1
631	20231220	094700	111497050	12960	12960	12960	12960	102
632	20231220	094600	110175130	12960	12960	12960	12960	0
633	20231220	094500	110175130	12960	12960	12960	12960	0
634	20231220	094400	110175130	12960	12960	12960	12960	21
635	20231220	094300	109902970	12960	12950	12960	12950	2
636	20231220	094200	109877060	12940	12940	12940	12940	0
637	20231220	094100	109877060	12940	12950	12950	12940	571
638	20231220	094000	102488170	12950	12960	12960	12950	160
639	20231220	093900	100415670	12960	12950	12960	12930	180
640	20231220	093800	98083010	12910	12960	12960	12910	9
641	20231220	093700	97966460	12960	12900	12970	12900	392
642	20231220	093600	92908830	12910	12930	12930	12900	872
643	20231220	093500	81650030	12930	12930	12930	12930	166
644	20231220	093400	79503650	12940	12970	12970	12940	302
645	20231220	093300	75594740	12970	12980	12980	12970	85
646	20231220	093200	74492230	12980	12980	12980	12980	10
647	20231220	093100	74362430	12970	12970	12970	12970	0
648	20231220	093000	74362430	12970	12990	13000	12970	1273
649	20231220	092900	57846840	12990	12990	12990	12990	504
650	20231220	092800	51299880	13000	13000	13000	13000	0
651	20231220	092700	51299880	13000	13000	13000	13000	51
652	20231220	092600	50636880	13010	13010	13010	13010	58
653	20231220	092500	49882300	13010	13010	13010	13010	1
654	20231220	092400	49869290	13020	13020	13020	13020	0
655	20231220	092300	49869290	13020	13020	13020	13020	0
656	20231220	092200	49869290	13020	13020	13020	13020	0
657	20231220	092100	49869290	13020	13020	13020	13020	0
658	20231220	092000	49869290	13020	13020	13020	13020	4
659	20231220	091900	49817210	13020	13050	13050	13020	25
660	20231220	091800	49491410	13050	13050	13050	13050	20
661	20231220	091700	49230410	13050	13050	13050	13050	0
662	20231220	091600	49230410	13050	13010	13060	12950	776
663	20231220	091500	39147290	13010	13050	13050	13010	253
664	20231220	091400	35855680	13050	13050	13050	13050	162
665	20231220	091300	33741580	13050	13050	13050	13010	162
666	20231220	091200	31632550	13050	13040	13050	13040	8
667	20231220	091100	31528210	13010	13010	13010	13010	0
668	20231220	091000	31528210	13010	13010	13010	13010	21
669	20231220	090900	31255000	13090	13090	13090	13090	0
670	20231220	090800	31255000	13090	13090	13090	13090	1
671	20231220	090700	31241910	13010	13010	13010	13010	208
672	20231220	090600	28535830	13110	13110	13110	13110	230
673	20231220	090500	25520530	13110	13110	13110	13110	1
674	20231220	090400	25507420	12950	13000	13000	12950	70
675	20231220	090300	24599970	13020	13020	13020	13020	32
676	20231220	090200	24183330	13020	12910	13020	12910	257
677	20231220	090100	20865350	12910	13020	13020	12910	198
678	20231220	090000	18308950	12900	13150	13150	12900	1404