KissMeData/054210/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193300	1335730960	10030	10030	10030	10030	3303
3	20231220	193200	1335730960	10030	10030	10030	10030	0
4	20231220	193100	1335730960	10030	10030	10030	10030	0
5	20231220	193000	1335730960	10030	10030	10030	10030	0
6	20231220	192900	1335730960	10030	10030	10030	10030	0
7	20231220	192800	1335730960	10030	10030	10030	10030	0
8	20231220	192700	1335730960	10030	10030	10030	10030	0
9	20231220	192600	1335730960	10030	10030	10030	10030	0
10	20231220	192500	1335730960	10030	10030	10030	10030	0
11	20231220	192400	1335730960	10030	10030	10030	10030	0
12	20231220	192300	1335730960	10030	10030	10030	10030	0
13	20231220	192200	1335730960	10030	10030	10030	10030	0
14	20231220	192100	1335730960	10030	10030	10030	10030	0
15	20231220	192000	1335730960	10030	10030	10030	10030	0
16	20231220	191900	1335730960	10030	10030	10030	10030	0
17	20231220	191800	1335730960	10030	10030	10030	10030	0
18	20231220	191700	1335730960	10030	10030	10030	10030	0
19	20231220	191600	1335730960	10030	10030	10030	10030	0
20	20231220	191500	1335730960	10030	10030	10030	10030	0
21	20231220	191400	1335730960	10030	10030	10030	10030	0
22	20231220	191300	1335730960	10030	10030	10030	10030	0
23	20231220	191200	1335730960	10030	10030	10030	10030	0
24	20231220	191100	1335730960	10030	10030	10030	10030	0
25	20231220	191000	1335730960	10030	10030	10030	10030	0
26	20231220	190900	1335730960	10030	10030	10030	10030	0
27	20231220	190800	1335730960	10030	10030	10030	10030	0
28	20231220	190700	1335730960	10030	10030	10030	10030	0
29	20231220	190600	1335730960	10030	10030	10030	10030	0
30	20231220	190500	1335730960	10030	10030	10030	10030	0
31	20231220	190400	1335730960	10030	10030	10030	10030	0
32	20231220	190300	1335730960	10030	10030	10030	10030	3303
33	20231220	190200	1335730960	10030	10030	10030	10030	0
34	20231220	190100	1335730960	10030	10030	10030	10030	0
35	20231220	190000	1335730960	10030	10030	10030	10030	0
36	20231220	185900	1335730960	10030	10030	10030	10030	0
37	20231220	185800	1335730960	10030	10030	10030	10030	0
38	20231220	185700	1335730960	10030	10030	10030	10030	0
39	20231220	185600	1335730960	10030	10030	10030	10030	0
40	20231220	185500	1335730960	10030	10030	10030	10030	0
41	20231220	185400	1335730960	10030	10030	10030	10030	0
42	20231220	185300	1335730960	10030	10030	10030	10030	0
43	20231220	185200	1335730960	10030	10030	10030	10030	0
44	20231220	185100	1335730960	10030	10030	10030	10030	0
45	20231220	185000	1335730960	10030	10030	10030	10030	0
46	20231220	184900	1335730960	10030	10030	10030	10030	0
47	20231220	184800	1335730960	10030	10030	10030	10030	0
48	20231220	184700	1335730960	10030	10030	10030	10030	0
49	20231220	184600	1335730960	10030	10030	10030	10030	0
50	20231220	184500	1335730960	10030	10030	10030	10030	0
51	20231220	184400	1335730960	10030	10030	10030	10030	0
52	20231220	184300	1335730960	10030	10030	10030	10030	0
53	20231220	184200	1335730960	10030	10030	10030	10030	0
54	20231220	184100	1335730960	10030	10030	10030	10030	0
55	20231220	184000	1335730960	10030	10030	10030	10030	0
56	20231220	183900	1335730960	10030	10030	10030	10030	0
57	20231220	183800	1335730960	10030	10030	10030	10030	0
58	20231220	183700	1335730960	10030	10030	10030	10030	0
59	20231220	183600	1335730960	10030	10030	10030	10030	0
60	20231220	183500	1335730960	10030	10030	10030	10030	0
61	20231220	183400	1335730960	10030	10030	10030	10030	0
62	20231220	183300	1335730960	10030	10030	10030	10030	3303
63	20231220	183200	1335730960	10030	10030	10030	10030	0
64	20231220	183100	1335730960	10030	10030	10030	10030	0
65	20231220	183000	1335730960	10030	10030	10030	10030	0
66	20231220	182900	1335730960	10030	10030	10030	10030	0
67	20231220	182800	1335730960	10030	10030	10030	10030	0
68	20231220	182700	1335730960	10030	10030	10030	10030	0
69	20231220	182600	1335730960	10030	10030	10030	10030	0
70	20231220	182500	1335730960	10030	10030	10030	10030	0
71	20231220	182400	1335730960	10030	10030	10030	10030	0
72	20231220	182300	1335730960	10030	10030	10030	10030	0
73	20231220	182200	1335730960	10030	10030	10030	10030	0
74	20231220	182100	1335730960	10030	10030	10030	10030	0
75	20231220	182000	1335730960	10030	10030	10030	10030	0
76	20231220	181900	1335730960	10030	10030	10030	10030	0
77	20231220	181800	1335730960	10030	10030	10030	10030	0
78	20231220	181700	1335730960	10030	10030	10030	10030	0
79	20231220	181600	1335730960	10030	10030	10030	10030	0
80	20231220	181500	1335730960	10030	10030	10030	10030	0
81	20231220	181400	1335730960	10030	10030	10030	10030	0
82	20231220	181300	1335730960	10030	10030	10030	10030	0
83	20231220	181200	1335730960	10030	10030	10030	10030	0
84	20231220	181100	1335730960	10030	10030	10030	10030	0
85	20231220	181000	1335730960	10030	10030	10030	10030	0
86	20231220	180900	1335730960	10030	10030	10030	10030	0
87	20231220	180800	1335730960	10030	10030	10030	10030	0
88	20231220	180700	1335730960	10030	10030	10030	10030	0
89	20231220	180600	1335730960	10030	10030	10030	10030	0
90	20231220	180500	1335730960	10030	10030	10030	10030	0
91	20231220	180400	1335730960	10030	10030	10030	10030	0
92	20231220	180300	1335730960	10030	10030	10030	10030	3303
93	20231220	180200	1335730960	10030	10030	10030	10030	0
94	20231220	180100	1335730960	10030	10030	10030	10030	0
95	20231220	180000	1335730960	10030	10030	10030	10030	0
96	20231220	175900	1335730960	10030	10030	10030	10030	0
97	20231220	175800	1335730960	10030	10030	10030	10030	0
98	20231220	175700	1335730960	10030	10030	10030	10030	0
99	20231220	175600	1335730960	10030	10030	10030	10030	0
100	20231220	175500	1335730960	10030	10030	10030	10030	0
101	20231220	175400	1335730960	10030	10030	10030	10030	0
102	20231220	175300	1335730960	10030	10030	10030	10030	0
103	20231220	175200	1335730960	10030	10030	10030	10030	0
104	20231220	175100	1335730960	10030	10030	10030	10030	0
105	20231220	175000	1335730960	10030	10030	10030	10030	0
106	20231220	174900	1335730960	10030	10030	10030	10030	0
107	20231220	174800	1335730960	10030	10030	10030	10030	0
108	20231220	174700	1335730960	10030	10030	10030	10030	0
109	20231220	174600	1335730960	10030	10030	10030	10030	0
110	20231220	174500	1335730960	10030	10030	10030	10030	0
111	20231220	174400	1335730960	10030	10030	10030	10030	0
112	20231220	174300	1335730960	10030	10030	10030	10030	0
113	20231220	174200	1335730960	10030	10030	10030	10030	0
114	20231220	174100	1335730960	10030	10030	10030	10030	0
115	20231220	174000	1335730960	10030	10030	10030	10030	0
116	20231220	173900	1335730960	10030	10030	10030	10030	0
117	20231220	173800	1335730960	10030	10030	10030	10030	0
118	20231220	173700	1335730960	10030	10030	10030	10030	0
119	20231220	173600	1335730960	10030	10030	10030	10030	0
120	20231220	173500	1335730960	10030	10030	10030	10030	0
121	20231220	173400	1335730960	10030	10030	10030	10030	0
122	20231220	173300	1335730960	10030	10030	10030	10030	3303
123	20231220	173200	1335730960	10030	10030	10030	10030	0
124	20231220	173100	1335730960	10030	10030	10030	10030	0
125	20231220	173000	1335730960	10030	10030	10030	10030	0
126	20231220	172900	1335730960	10030	10030	10030	10030	0
127	20231220	172800	1335730960	10030	10030	10030	10030	0
128	20231220	172700	1335730960	10030	10030	10030	10030	0
129	20231220	172600	1335730960	10030	10030	10030	10030	0
130	20231220	172500	1335730960	10030	10030	10030	10030	0
131	20231220	172400	1335730960	10030	10030	10030	10030	0
132	20231220	172300	1335730960	10030	10030	10030	10030	0
133	20231220	172200	1335730960	10030	10030	10030	10030	0
134	20231220	172100	1335730960	10030	10030	10030	10030	0
135	20231220	172000	1335730960	10030	10030	10030	10030	0
136	20231220	171900	1335730960	10030	10030	10030	10030	0
137	20231220	171800	1335730960	10030	10030	10030	10030	0
138	20231220	171700	1335730960	10030	10030	10030	10030	0
139	20231220	171600	1335730960	10030	10030	10030	10030	0
140	20231220	171500	1335730960	10030	10030	10030	10030	0
141	20231220	171400	1335730960	10030	10030	10030	10030	0
142	20231220	171300	1335730960	10030	10030	10030	10030	0
143	20231220	171200	1335730960	10030	10030	10030	10030	0
144	20231220	171100	1335730960	10030	10030	10030	10030	0
145	20231220	171000	1335730960	10030	10030	10030	10030	0
146	20231220	170900	1335730960	10030	10030	10030	10030	0
147	20231220	170800	1335730960	10030	10030	10030	10030	0
148	20231220	170700	1335730960	10030	10030	10030	10030	0
149	20231220	170600	1335730960	10030	10030	10030	10030	0
150	20231220	170500	1335730960	10030	10030	10030	10030	0
151	20231220	170400	1335730960	10030	10030	10030	10030	0
152	20231220	170300	1335730960	10030	10030	10030	10030	3303
153	20231220	170200	1335730960	10030	10030	10030	10030	0
154	20231220	170100	1335730960	10030	10030	10030	10030	0
155	20231220	170000	1335730960	10030	10030	10030	10030	0
156	20231220	165900	1335730960	10030	10030	10030	10030	0
157	20231220	165800	1335730960	10030	10030	10030	10030	0
158	20231220	165700	1335730960	10030	10030	10030	10030	0
159	20231220	165600	1335730960	10030	10030	10030	10030	0
160	20231220	165500	1335730960	10030	10030	10030	10030	0
161	20231220	165400	1335730960	10030	10030	10030	10030	0
162	20231220	165300	1335730960	10030	10030	10030	10030	0
163	20231220	165200	1335730960	10030	10030	10030	10030	0
164	20231220	165100	1335730960	10030	10030	10030	10030	0
165	20231220	165000	1335730960	10030	10030	10030	10030	0
166	20231220	164900	1335730960	10030	10030	10030	10030	0
167	20231220	164800	1335730960	10030	10030	10030	10030	0
168	20231220	164700	1335730960	10030	10030	10030	10030	0
169	20231220	164600	1335730960	10030	10030	10030	10030	0
170	20231220	164500	1335730960	10030	10030	10030	10030	0
171	20231220	164400	1335730960	10030	10030	10030	10030	0
172	20231220	164300	1335730960	10030	10030	10030	10030	0
173	20231220	164200	1335730960	10030	10030	10030	10030	0
174	20231220	164100	1335730960	10030	10030	10030	10030	0
175	20231220	164000	1335730960	10030	10030	10030	10030	0
176	20231220	163900	1335730960	10030	10030	10030	10030	0
177	20231220	163800	1335730960	10030	10030	10030	10030	0
178	20231220	163700	1335730960	10030	10030	10030	10030	0
179	20231220	163600	1335730960	10030	10030	10030	10030	0
180	20231220	163500	1335730960	10030	10030	10030	10030	0
181	20231220	163400	1335730960	10030	10030	10030	10030	0
182	20231220	163300	1335730960	10030	10030	10030	10030	3303
183	20231220	163200	1335730960	10030	10030	10030	10030	0
184	20231220	163100	1335730960	10030	10030	10030	10030	0
185	20231220	163000	1335730960	10030	10030	10030	10030	0
186	20231220	162900	1335730960	10030	10030	10030	10030	0
187	20231220	162800	1335730960	10030	10030	10030	10030	0
188	20231220	162700	1335730960	10030	10030	10030	10030	0
189	20231220	162600	1335730960	10030	10030	10030	10030	0
190	20231220	162500	1335730960	10030	10030	10030	10030	0
191	20231220	162400	1335730960	10030	10030	10030	10030	0
192	20231220	162300	1335730960	10030	10030	10030	10030	0
193	20231220	162200	1335730960	10030	10030	10030	10030	0
194	20231220	162100	1335730960	10030	10030	10030	10030	0
195	20231220	162000	1335730960	10030	10030	10030	10030	0
196	20231220	161900	1335730960	10030	10030	10030	10030	0
197	20231220	161800	1335730960	10030	10030	10030	10030	0
198	20231220	161700	1335730960	10030	10030	10030	10030	0
199	20231220	161600	1335730960	10030	10030	10030	10030	0
200	20231220	161500	1335730960	10030	10030	10030	10030	0
201	20231220	161400	1335730960	10030	10030	10030	10030	0
202	20231220	161300	1335730960	10030	10030	10030	10030	0
203	20231220	161200	1335730960	10030	10030	10030	10030	0
204	20231220	161100	1335730960	10030	10030	10030	10030	0
205	20231220	161000	1335730960	10030	10030	10030	10030	0
206	20231220	160900	1335730960	10030	10030	10030	10030	0
207	20231220	160800	1335730960	10030	10030	10030	10030	0
208	20231220	160700	1335730960	10030	10030	10030	10030	0
209	20231220	160600	1335730960	10030	10030	10030	10030	0
210	20231220	160500	1335730960	10030	10030	10030	10030	0
211	20231220	160400	1335730960	10030	10030	10030	10030	0
212	20231220	160300	1335730960	10030	10030	10030	10030	3303
213	20231220	160200	1335730960	10030	10030	10030	10030	0
214	20231220	160100	1335730960	10030	10030	10030	10030	0
215	20231220	160000	1335730960	10030	10030	10030	10030	0
216	20231220	155900	1335730960	10030	10030	10030	10030	0
217	20231220	155800	1335730960	10030	10030	10030	10030	0
218	20231220	155700	1335730960	10030	10030	10030	10030	0
219	20231220	155600	1335730960	10030	10030	10030	10030	0
220	20231220	155500	1335730960	10030	10030	10030	10030	0
221	20231220	155400	1335730960	10030	10030	10030	10030	0
222	20231220	155300	1335730960	10030	10030	10030	10030	0
223	20231220	155200	1335730960	10030	10030	10030	10030	0
224	20231220	155100	1335730960	10030	10030	10030	10030	0
225	20231220	155000	1335730960	10030	10030	10030	10030	0
226	20231220	154900	1335730960	10030	10030	10030	10030	0
227	20231220	154800	1335730960	10030	10030	10030	10030	0
228	20231220	154700	1335730960	10030	10030	10030	10030	0
229	20231220	154600	1335730960	10030	10030	10030	10030	0
230	20231220	154500	1335730960	10030	10030	10030	10030	0
231	20231220	154400	1335730960	10030	10030	10030	10030	0
232	20231220	154300	1335730960	10030	10030	10030	10030	0
233	20231220	154200	1335730960	10030	10030	10030	10030	0
234	20231220	154100	1335730960	10030	10030	10030	10030	0
235	20231220	154000	1335730960	10030	10030	10030	10030	0
236	20231220	153900	1335730960	10030	10030	10030	10030	0
237	20231220	153800	1335730960	10030	10030	10030	10030	0
238	20231220	153700	1335730960	10030	10030	10030	10030	0
239	20231220	153600	1335730960	10030	10030	10030	10030	0
240	20231220	153500	1335730960	10030	10030	10030	10030	0
241	20231220	153400	1335730960	10030	10030	10030	10030	0
242	20231220	153300	1335730960	10030	10030	10030	10030	3303
243	20231220	153200	1335730960	10030	10030	10030	10030	0
244	20231220	153100	1335730960	10030	10030	10030	10030	0
245	20231220	153000	1335730960	10030	10030	10030	10030	3303
246	20231220	152900	1302601870	9990	9990	9990	9990	0
247	20231220	152800	1302601870	9990	9990	9990	9990	0
248	20231220	152700	1302601870	9990	9990	9990	9990	0
249	20231220	152600	1302601870	9990	9990	9990	9990	0
250	20231220	152500	1302601870	9990	9990	9990	9990	0
251	20231220	152400	1302601870	9990	9990	9990	9990	0
252	20231220	152300	1302601870	9990	9990	9990	9990	0
253	20231220	152200	1302601870	9990	9990	9990	9990	0
254	20231220	152100	1302601870	9990	9990	9990	9990	0
255	20231220	152000	1302601870	9990	9990	9990	9990	0
256	20231220	151900	1302601870	9990	9980	9990	9970	298
257	20231220	151800	1299629120	9990	9980	9990	9980	131
258	20231220	151700	1298321640	9980	9980	9980	9980	338
259	20231220	151600	1294948400	10000	9990	10000	9980	1596
260	20231220	151500	1279007350	10000	10000	10010	9990	535
261	20231220	151400	1273657270	10000	10000	10010	10000	506
262	20231220	151300	1268597260	10000	10000	10000	10000	40
263	20231220	151200	1268197260	10000	10000	10000	10000	147
264	20231220	151100	1266727260	10000	10010	10010	10000	601
265	20231220	151000	1260713080	10010	10010	10010	10010	308
266	20231220	150900	1257630000	10000	10000	10000	9990	266
267	20231220	150800	1254970670	10000	10010	10010	10000	158
268	20231220	150700	1253390550	10010	10010	10010	10010	582
269	20231220	150600	1247564730	10000	10000	10000	10000	1321
270	20231220	150500	1234354730	10000	9990	10000	9990	223
271	20231220	150400	1232125580	9990	9990	10000	9990	26
272	20231220	150300	1231865820	10000	10000	10000	10000	123
273	20231220	150200	1230635820	10000	9990	10000	9990	7104
274	20231220	150100	1159635900	9980	9980	9990	9980	25
275	20231220	150000	1159386380	9990	9990	9990	9980	342
276	20231220	145900	1155969910	9990	9970	9990	9960	1435
277	20231220	145800	1141647810	9960	9970	9970	9960	30
278	20231220	145700	1141348860	9970	9970	9970	9970	103
279	20231220	145600	1140321950	9970	9970	9970	9970	52
280	20231220	145500	1139803510	9960	9970	9970	9960	128
281	20231220	145400	1138528610	9970	9970	9970	9970	2
282	20231220	145300	1138508670	9970	9970	9970	9970	1130
283	20231220	145200	1127242570	9980	9980	9980	9980	154
284	20231220	145100	1125705650	9980	9980	9980	9980	12
285	20231220	145000	1125585890	9980	9980	9980	9980	33
286	20231220	144900	1125256550	9980	9980	9980	9980	778
287	20231220	144800	1117492110	9980	9980	9980	9970	249
288	20231220	144700	1115007190	9980	9980	9980	9980	0
289	20231220	144600	1115007190	9980	9980	9980	9970	274
290	20231220	144500	1112273670	9980	9980	9980	9980	149
291	20231220	144400	1110786650	9980	9980	9990	9980	966
292	20231220	144300	1101145950	9980	9960	9980	9960	184
293	20231220	144200	1099310870	9960	9960	9970	9960	13
294	20231220	144100	1099181360	9960	9960	9960	9950	209
295	20231220	144000	1097100920	9960	9960	9960	9960	148
296	20231220	143900	1095626840	9970	9970	9970	9960	637
297	20231220	143800	1089281220	9970	9980	9980	9970	1040
298	20231220	143700	1078912250	9970	9980	9980	9970	215
299	20231220	143600	1076767530	9980	9980	9980	9970	772
300	20231220	143500	1069063670	9980	9980	9980	9970	854
301	20231220	143400	1060540860	9970	9970	9980	9970	2451
302	20231220	143300	1036104190	9970	9970	9970	9960	165
303	20231220	143200	1034459270	9970	9970	9970	9970	104
304	20231220	143100	1033422390	9970	9960	9970	9960	634
305	20231220	143000	1027107420	9950	9960	9960	9950	2
306	20231220	142900	1027087510	9960	9960	9960	9960	100
307	20231220	142800	1026091510	9950	9960	9960	9950	401
308	20231220	142700	1022100910	9960	9970	9970	9960	693
309	20231220	142600	1015198540	9970	9980	9980	9970	581
310	20231220	142500	1009405410	9980	9980	9980	9970	770
311	20231220	142400	1001723460	9980	9970	9980	9970	153
312	20231220	142300	1000196570	9980	9980	9980	9970	2712
313	20231220	142200	973135590	9980	9970	9980	9960	2600
314	20231220	142100	947193570	9950	9960	9970	9950	1226
315	20231220	142000	934973000	9960	9950	9960	9950	208
316	20231220	141900	932901410	9960	9960	9960	9960	91
317	20231220	141800	931995050	9950	9920	9950	9920	2022
318	20231220	141700	911881350	9920	9910	9920	9910	137
319	20231220	141600	910522760	9920	9910	9920	9910	252
320	20231220	141500	908023420	9920	9920	9920	9920	88
321	20231220	141400	907150460	9920	9920	9920	9920	4
322	20231220	141300	907110780	9920	9910	9920	9910	21
323	20231220	141200	906902660	9910	9910	9910	9910	0
324	20231220	141100	906902660	9910	9910	9910	9910	165
325	20231220	141000	905267510	9910	9910	9910	9910	5
326	20231220	140900	905217960	9910	9910	9910	9910	223
327	20231220	140800	903008030	9910	9910	9910	9910	63
328	20231220	140700	902383700	9900	9900	9900	9900	10
329	20231220	140600	902284700	9900	9900	9900	9900	10
330	20231220	140500	902185700	9900	9910	9910	9900	287
331	20231220	140400	899344010	9910	9910	9910	9910	14
332	20231220	140300	899205270	9910	9910	9910	9910	93
333	20231220	140200	898283640	9910	9910	9910	9910	1570
334	20231220	140100	882724940	9910	9920	9920	9910	72
335	20231220	140000	882011290	9930	9940	9940	9930	181
336	20231220	135900	880213930	9940	9940	9940	9940	215
337	20231220	135800	878076830	9940	9940	9940	9940	272
338	20231220	135700	875373150	9940	9940	9940	9940	11
339	20231220	135600	875263810	9940	9940	9940	9940	679
340	20231220	135500	868514550	9930	9930	9930	9930	30
341	20231220	135400	868216650	9930	9930	9930	9930	120
342	20231220	135300	867025050	9920	9920	9930	9920	196
343	20231220	135200	865080720	9920	9930	9930	9920	62
344	20231220	135100	864465220	9930	9930	9930	9930	36
345	20231220	135000	864107740	9940	9940	9950	9940	586
346	20231220	134900	858282700	9940	9940	9940	9940	104
347	20231220	134800	857248940	9950	9950	9950	9950	146
348	20231220	134700	855796240	9950	9950	9950	9950	51
349	20231220	134600	855288790	9950	9950	9960	9950	209
350	20231220	134500	853209140	9960	9970	9970	9960	548
351	20231220	134400	847749290	9960	9950	9970	9950	797
352	20231220	134300	839812710	9950	9930	9950	9930	1244
353	20231220	134200	827441730	9940	9930	9940	9930	1510
354	20231220	134100	812437380	9930	9910	9930	9910	369
355	20231220	134000	808773910	9920	9920	9920	9920	119
356	20231220	133900	807593430	9930	9920	9930	9920	44
357	20231220	133800	807156650	9920	9920	9920	9920	152
358	20231220	133700	805648810	9920	9920	9920	9920	100
359	20231220	133600	804656810	9920	9920	9940	9920	1021
360	20231220	133500	794517870	9920	9910	9920	9910	1123
361	20231220	133400	783386540	9910	9930	9930	9910	955
362	20231220	133300	773914340	9910	9880	9920	9880	6393
363	20231220	133200	710629430	9880	9890	9890	9880	416
364	20231220	133100	706518200	9880	9880	9890	9880	2078
365	20231220	133000	685968290	9880	9880	9880	9880	984
366	20231220	132900	676246370	9880	9880	9890	9880	2773
367	20231220	132800	648823770	9880	9880	9880	9870	425
368	20231220	132700	644624780	9890	9850	9890	9850	9029
369	20231220	132600	555464910	9850	9850	9850	9850	0
370	20231220	132500	555464910	9850	9850	9860	9850	115
371	20231220	132400	554331160	9860	9850	9860	9850	502
372	20231220	132300	549381890	9840	9840	9840	9840	0
373	20231220	132200	549381890	9840	9840	9840	9840	0
374	20231220	132100	549381890	9840	9840	9840	9840	3
375	20231220	132000	549352370	9840	9840	9840	9840	2
376	20231220	131900	549332690	9830	9830	9830	9830	0
377	20231220	131800	549332690	9830	9860	9860	9830	680
378	20231220	131700	542629810	9860	9850	9880	9830	4477
379	20231220	131600	498453000	9860	9850	9860	9850	140
380	20231220	131500	497073700	9860	9850	9860	9850	367
381	20231220	131400	493457740	9850	9840	9850	9840	469
382	20231220	131300	488842730	9840	9840	9840	9830	55
383	20231220	131200	488301550	9830	9830	9830	9830	73
384	20231220	131100	487583960	9820	9830	9830	9820	62
385	20231220	131000	486974580	9830	9830	9830	9830	0
386	20231220	130900	486974580	9830	9830	9830	9830	327
387	20231220	130800	483760170	9820	9820	9820	9820	31
388	20231220	130700	483455750	9820	9820	9820	9820	227
389	20231220	130600	481226610	9820	9800	9820	9800	7
390	20231220	130500	481157990	9830	9810	9830	9800	1086
391	20231220	130400	470490950	9810	9800	9810	9800	1889
392	20231220	130300	451976350	9790	9790	9790	9790	528
393	20231220	130200	446807230	9790	9790	9790	9790	1
394	20231220	130100	446797440	9780	9780	9780	9780	1000
395	20231220	130000	437017440	9790	9790	9790	9790	41
396	20231220	125900	436616050	9800	9800	9800	9800	858
397	20231220	125800	428207650	9810	9810	9810	9810	0
398	20231220	125700	428207650	9810	9810	9810	9810	0
399	20231220	125600	428207650	9810	9810	9810	9810	106
400	20231220	125500	427167790	9810	9810	9810	9810	107
401	20231220	125400	426118120	9810	9810	9810	9810	0
402	20231220	125300	426118120	9810	9810	9810	9800	11
403	20231220	125200	426010300	9810	9810	9810	9800	22
404	20231220	125100	425794680	9800	9800	9800	9800	300
405	20231220	125000	422854680	9790	9790	9790	9790	0
406	20231220	124900	422854680	9790	9790	9790	9790	0
407	20231220	124800	422854680	9790	9800	9800	9790	196
408	20231220	124700	420935280	9800	9800	9800	9800	0
409	20231220	124600	420935280	9800	9800	9800	9800	10
410	20231220	124500	420837280	9810	9810	9810	9810	0
411	20231220	124400	420837280	9810	9810	9810	9810	0
412	20231220	124300	420837280	9810	9800	9810	9800	500
413	20231220	124200	415934450	9800	9800	9800	9800	0
414	20231220	124100	415934450	9800	9800	9800	9800	0
415	20231220	124000	415934450	9800	9810	9810	9800	317
416	20231220	123900	412827820	9800	9800	9800	9800	10
417	20231220	123800	412729820	9810	9810	9810	9810	111
418	20231220	123700	411640910	9800	9800	9800	9800	20
419	20231220	123600	411444910	9800	9800	9800	9800	271
420	20231220	123500	408789110	9800	9800	9800	9800	0
421	20231220	123400	408789110	9800	9810	9810	9800	11
422	20231220	123300	408681300	9800	9800	9800	9800	0
423	20231220	123200	408681300	9800	9800	9800	9800	27
424	20231220	123100	408416700	9800	9800	9800	9800	0
425	20231220	123000	408416700	9800	9800	9800	9800	10
426	20231220	122900	408318700	9810	9810	9810	9810	0
427	20231220	122800	408318700	9810	9810	9810	9810	5
428	20231220	122700	408269650	9800	9800	9800	9800	0
429	20231220	122600	408269650	9800	9800	9800	9800	0
430	20231220	122500	408269650	9800	9790	9800	9790	2950
431	20231220	122400	379364650	9790	9790	9790	9790	500
432	20231220	122300	374469650	9790	9780	9790	9780	520
433	20231220	122200	369379030	9780	9780	9780	9780	0
434	20231220	122100	369379030	9780	9780	9780	9780	0
435	20231220	122000	369379030	9780	9770	9780	9770	2
436	20231220	121900	369359480	9790	9790	9790	9790	1
437	20231220	121800	369349690	9790	9790	9790	9790	309
438	20231220	121700	366324580	9790	9780	9790	9780	441
439	20231220	121600	362008290	9760	9760	9760	9760	0
440	20231220	121500	362008290	9760	9760	9760	9760	0
441	20231220	121400	362008290	9760	9760	9760	9760	3
442	20231220	121300	361979010	9760	9770	9770	9760	2800
443	20231220	121200	334649780	9790	9790	9790	9790	0
444	20231220	121100	334649780	9790	9790	9790	9790	1
445	20231220	121000	334639990	9780	9780	9780	9780	193
446	20231220	120900	332752450	9790	9790	9790	9790	0
447	20231220	120800	332752450	9790	9780	9790	9780	17
448	20231220	120700	332586180	9790	9790	9790	9790	307
449	20231220	120600	329580650	9790	9800	9800	9790	92
450	20231220	120500	328679760	9790	9790	9790	9790	0
451	20231220	120400	328679760	9790	9790	9790	9790	1
452	20231220	120300	328669970	9780	9780	9780	9780	1
453	20231220	120200	328660190	9800	9800	9800	9800	0
454	20231220	120100	328660190	9800	9800	9800	9800	0
455	20231220	120000	328660190	9800	9800	9800	9800	0
456	20231220	115900	328660190	9800	9800	9810	9800	112
457	20231220	115800	327562580	9800	9800	9800	9800	2
458	20231220	115700	327542980	9800	9800	9800	9800	100
459	20231220	115600	326562980	9800	9800	9800	9800	200
460	20231220	115500	324602980	9800	9800	9800	9770	211
461	20231220	115400	322537550	9800	9800	9800	9800	0
462	20231220	115300	322537550	9800	9790	9800	9770	1290
463	20231220	115200	309919950	9790	9790	9790	9790	1
464	20231220	115100	309910160	9780	9780	9780	9780	0
465	20231220	115000	309910160	9780	9780	9780	9780	70
466	20231220	114900	309225560	9780	9780	9780	9780	0
467	20231220	114800	309225560	9780	9790	9790	9780	100
468	20231220	114700	308247550	9790	9790	9790	9790	208
469	20231220	114600	306211230	9790	9790	9790	9790	0
470	20231220	114500	306211230	9790	9790	9790	9790	17
471	20231220	114400	306044800	9780	9780	9780	9780	100
472	20231220	114300	305066800	9790	9790	9790	9790	0
473	20231220	114200	305066800	9790	9790	9790	9790	50
474	20231220	114100	304577300	9790	9790	9790	9790	97
475	20231220	114000	303627670	9790	9790	9790	9790	0
476	20231220	113900	303627670	9790	9790	9790	9790	0
477	20231220	113800	303627670	9790	9790	9790	9790	0
478	20231220	113700	303627670	9790	9790	9790	9790	55
479	20231220	113600	303089220	9790	9790	9790	9790	0
480	20231220	113500	303089220	9790	9790	9790	9790	0
481	20231220	113400	303089220	9790	9790	9790	9790	0
482	20231220	113300	303089220	9790	9790	9790	9790	36
483	20231220	113200	302736780	9800	9790	9800	9790	102
484	20231220	113100	301738180	9790	9800	9800	9790	199
485	20231220	113000	299788670	9790	9790	9790	9790	2
486	20231220	112900	299769090	9800	9790	9800	9790	392
487	20231220	112800	295927540	9800	9800	9800	9800	300
488	20231220	112700	292987540	9800	9790	9800	9790	164
489	20231220	112600	291380910	9790	9790	9790	9790	235
490	20231220	112500	289080260	9790	9790	9790	9790	0
491	20231220	112400	289080260	9790	9780	9790	9780	2
492	20231220	112300	289060690	9780	9780	9780	9780	10
493	20231220	112200	288962890	9780	9780	9780	9780	3
494	20231220	112100	288933550	9790	9790	9790	9790	0
495	20231220	112000	288933550	9790	9790	9790	9790	0
496	20231220	111900	288933550	9790	9760	9790	9760	478
497	20231220	111800	284255810	9780	9780	9780	9780	0
498	20231220	111700	284255810	9780	9780	9780	9780	0
499	20231220	111600	284255810	9780	9780	9780	9780	0
500	20231220	111500	284255810	9780	9770	9780	9770	2230
501	20231220	111400	262446500	9770	9770	9770	9770	1
502	20231220	111300	262436730	9750	9750	9750	9750	0
503	20231220	111200	262436730	9750	9760	9760	9750	716
504	20231220	111100	255454220	9760	9760	9760	9760	0
505	20231220	111000	255454220	9760	9760	9760	9760	66
506	20231220	110900	254810060	9760	9760	9760	9760	0
507	20231220	110800	254810060	9760	9760	9760	9760	414
508	20231220	110700	250769420	9760	9760	9760	9760	0
509	20231220	110600	250769420	9760	9760	9760	9760	51
510	20231220	110500	250271660	9760	9760	9760	9760	0
511	20231220	110400	250271660	9760	9760	9760	9760	0
512	20231220	110300	250271660	9760	9760	9760	9760	0
513	20231220	110200	250271660	9760	9770	9770	9760	2500
514	20231220	110100	225871610	9770	9770	9770	9770	13
515	20231220	110000	225744600	9770	9770	9770	9770	145
516	20231220	105900	224327950	9770	9770	9770	9770	500
517	20231220	105800	219442950	9760	9760	9760	9760	0
518	20231220	105700	219442950	9760	9770	9770	9760	21
519	20231220	105600	219237790	9770	9770	9770	9770	50
520	20231220	105500	218749290	9760	9760	9760	9760	1
521	20231220	105400	218739530	9760	9760	9760	9760	200
522	20231220	105300	216787530	9760	9760	9760	9760	0
523	20231220	105200	216787530	9760	9760	9760	9760	73
524	20231220	105100	216075050	9760	9760	9760	9760	8
525	20231220	105000	215996970	9760	9760	9760	9760	0
526	20231220	104900	215996970	9760	9760	9760	9760	0
527	20231220	104800	215996970	9760	9760	9760	9760	0
528	20231220	104700	215996970	9760	9760	9760	9760	0
529	20231220	104600	215996970	9760	9760	9760	9760	0
530	20231220	104500	215996970	9760	9760	9760	9760	0
531	20231220	104400	215996970	9760	9760	9760	9760	0
532	20231220	104300	215996970	9760	9760	9760	9760	0
533	20231220	104200	215996970	9760	9760	9760	9760	31
534	20231220	104100	215694410	9760	9760	9760	9760	16
535	20231220	104000	215538250	9770	9770	9770	9770	50
536	20231220	103900	215049750	9770	9770	9770	9770	100
537	20231220	103800	214072750	9760	9760	9760	9760	34
538	20231220	103700	213740910	9760	9750	9760	9750	110
539	20231220	103600	212667410	9750	9760	9760	9750	60
540	20231220	103500	212081910	9750	9750	9750	9750	0
541	20231220	103400	212081910	9750	9750	9750	9750	210
542	20231220	103300	210034410	9750	9740	9750	9740	87
543	20231220	103200	209186650	9740	9740	9740	9740	0
544	20231220	103100	209186650	9740	9740	9740	9740	10
545	20231220	103000	209089250	9740	9730	9740	9730	165
546	20231220	102900	207483420	9730	9740	9740	9730	683
547	20231220	102800	200835580	9740	9740	9740	9740	0
548	20231220	102700	200835580	9740	9730	9740	9730	171
549	20231220	102600	199171370	9730	9730	9730	9730	397
550	20231220	102500	195308560	9730	9730	9730	9730	43
551	20231220	102400	194890170	9730	9730	9730	9730	38
552	20231220	102300	194520430	9730	9730	9730	9730	635
553	20231220	102200	188341880	9730	9730	9730	9730	100
554	20231220	102100	187368880	9740	9740	9740	9740	38
555	20231220	102000	186998760	9740	9720	9740	9720	29
556	20231220	101900	186716860	9720	9720	9720	9720	375
557	20231220	101800	183071860	9720	9710	9720	9710	40
558	20231220	101700	182683080	9710	9710	9710	9710	100
559	20231220	101600	181712080	9720	9720	9720	9720	2
560	20231220	101500	181692640	9720	9720	9720	9720	100
561	20231220	101400	180720640	9720	9720	9720	9720	123
562	20231220	101300	179525080	9740	9740	9740	9740	0
563	20231220	101200	179525080	9740	9740	9740	9740	0
564	20231220	101100	179525080	9740	9740	9740	9740	0
565	20231220	101000	179525080	9740	9740	9740	9740	0
566	20231220	100900	179525080	9740	9740	9740	9740	0
567	20231220	100800	179525080	9740	9740	9740	9740	10
568	20231220	100700	179427680	9750	9750	9750	9750	0
569	20231220	100600	179427680	9750	9750	9750	9750	100
570	20231220	100500	178452680	9750	9750	9750	9750	100
571	20231220	100400	177477680	9750	9710	9750	9710	378
572	20231220	100300	173806760	9720	9720	9720	9720	50
573	20231220	100200	173320760	9720	9720	9720	9720	209
574	20231220	100100	171289280	9750	9750	9750	9750	0
575	20231220	100000	171289280	9750	9750	9750	9750	0
576	20231220	095900	171289280	9750	9750	9750	9750	0
577	20231220	095800	171289280	9750	9750	9750	9750	0
578	20231220	095700	171289280	9750	9720	9750	9720	20
579	20231220	095600	171094760	9720	9720	9720	9720	180
580	20231220	095500	169345160	9720	9700	9720	9700	3153
581	20231220	095400	138739670	9700	9700	9700	9700	89
582	20231220	095300	137876370	9700	9700	9700	9700	0
583	20231220	095200	137876370	9700	9700	9700	9700	15
584	20231220	095100	137730870	9700	9680	9700	9670	1585
585	20231220	095000	122393190	9690	9690	9690	9680	4
586	20231220	094900	122354450	9690	9710	9710	9690	404
587	20231220	094800	118435540	9750	9750	9750	9750	0
588	20231220	094700	118435540	9750	9750	9750	9750	0
589	20231220	094600	118435540	9750	9750	9750	9750	0
590	20231220	094500	118435540	9750	9750	9750	9750	0
591	20231220	094400	118435540	9750	9750	9750	9700	813
592	20231220	094300	110547160	9750	9710	9750	9710	253
593	20231220	094200	108089290	9710	9730	9730	9710	1902
594	20231220	094100	89608140	9730	9750	9750	9730	141
595	20231220	094000	88235070	9750	9750	9750	9750	1
596	20231220	093900	88225320	9750	9740	9750	9740	170
597	20231220	093800	86569500	9740	9740	9750	9740	130
598	20231220	093700	85302320	9750	9750	9750	9750	1
599	20231220	093600	85292570	9740	9740	9740	9740	76
600	20231220	093500	84552330	9740	9740	9740	9740	310
601	20231220	093400	81532930	9740	9740	9740	9740	190
602	20231220	093300	79682330	9750	9750	9750	9750	31
603	20231220	093200	79380080	9740	9740	9740	9740	95
604	20231220	093100	78454780	9730	9730	9730	9730	0
605	20231220	093000	78454780	9730	9730	9730	9730	0
606	20231220	092900	78454780	9730	9730	9730	9730	0
607	20231220	092800	78454780	9730	9730	9730	9730	0
608	20231220	092700	78454780	9730	9730	9730	9730	1
609	20231220	092600	78445050	9740	9740	9740	9740	25
610	20231220	092500	78201550	9730	9730	9730	9730	186
611	20231220	092400	76391770	9740	9740	9740	9740	60
612	20231220	092300	75807370	9730	9730	9730	9730	800
613	20231220	092200	68023370	9740	9740	9740	9740	69
614	20231220	092100	67351310	9740	9750	9750	9740	402
615	20231220	092000	63434050	9780	9780	9780	9780	53
616	20231220	091900	62915710	9780	9780	9780	9780	8
617	20231220	091800	62837470	9740	9740	9740	9740	0
618	20231220	091700	62837470	9740	9790	9790	9740	102
619	20231220	091600	61838990	9790	9800	9800	9730	1055
620	20231220	091500	51547140	9800	9800	9800	9800	2
621	20231220	091400	51527540	9790	9780	9790	9780	2201
622	20231220	091300	29979890	9790	9790	9790	9790	0
623	20231220	091200	29979890	9790	9790	9790	9790	1
624	20231220	091100	29970100	9790	9790	9790	9730	95
625	20231220	091000	29045630	9730	9730	9730	9730	1
626	20231220	090900	29035900	9800	9740	9800	9730	58
627	20231220	090800	28471320	9730	9760	9800	9730	222
628	20231220	090700	26308980	9800	9800	9800	9800	0
629	20231220	090600	26308980	9800	9790	9800	9790	1516
630	20231220	090500	11454480	9800	9800	9800	9800	0
631	20231220	090400	11454480	9800	9790	9800	9790	206
632	20231220	090300	9436940	9730	9730	9730	9730	145
633	20231220	090200	8026090	9720	9720	9720	9720	1
634	20231220	090100	8016370	9800	9720	9800	9710	75
635	20231220	090000	7287590	9720	9820	9820	9720	743