KissMeData/011150/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185400	350930410	2975	2975	2975	2975	6180
3	20231220	185300	350930410	2975	2975	2975	2975	0
4	20231220	185200	350930410	2975	2975	2975	2975	0
5	20231220	185100	350930410	2975	2975	2975	2975	0
6	20231220	185000	350930410	2975	2975	2975	2975	0
7	20231220	184900	350930410	2975	2975	2975	2975	0
8	20231220	184800	350930410	2975	2975	2975	2975	0
9	20231220	184700	350930410	2975	2975	2975	2975	0
10	20231220	184600	350930410	2975	2975	2975	2975	0
11	20231220	184500	350930410	2975	2975	2975	2975	0
12	20231220	184400	350930410	2975	2975	2975	2975	0
13	20231220	184300	350930410	2975	2975	2975	2975	0
14	20231220	184200	350930410	2975	2975	2975	2975	0
15	20231220	184100	350930410	2975	2975	2975	2975	0
16	20231220	184000	350930410	2975	2975	2975	2975	0
17	20231220	183900	350930410	2975	2975	2975	2975	0
18	20231220	183800	350930410	2975	2975	2975	2975	0
19	20231220	183700	350930410	2975	2975	2975	2975	0
20	20231220	183600	350930410	2975	2975	2975	2975	0
21	20231220	183500	350930410	2975	2975	2975	2975	0
22	20231220	183400	350930410	2975	2975	2975	2975	0
23	20231220	183300	350930410	2975	2975	2975	2975	0
24	20231220	183200	350930410	2975	2975	2975	2975	0
25	20231220	183100	350930410	2975	2975	2975	2975	0
26	20231220	183000	350930410	2975	2975	2975	2975	0
27	20231220	182900	350930410	2975	2975	2975	2975	0
28	20231220	182800	350930410	2975	2975	2975	2975	0
29	20231220	182700	350930410	2975	2975	2975	2975	0
30	20231220	182600	350930410	2975	2975	2975	2975	0
31	20231220	182500	350930410	2975	2975	2975	2975	0
32	20231220	182400	350930410	2975	2975	2975	2975	6180
33	20231220	182300	350930410	2975	2975	2975	2975	0
34	20231220	182200	350930410	2975	2975	2975	2975	0
35	20231220	182100	350930410	2975	2975	2975	2975	0
36	20231220	182000	350930410	2975	2975	2975	2975	0
37	20231220	181900	350930410	2975	2975	2975	2975	0
38	20231220	181800	350930410	2975	2975	2975	2975	0
39	20231220	181700	350930410	2975	2975	2975	2975	0
40	20231220	181600	350930410	2975	2975	2975	2975	0
41	20231220	181500	350930410	2975	2975	2975	2975	0
42	20231220	181400	350930410	2975	2975	2975	2975	0
43	20231220	181300	350930410	2975	2975	2975	2975	0
44	20231220	181200	350930410	2975	2975	2975	2975	0
45	20231220	181100	350930410	2975	2975	2975	2975	0
46	20231220	181000	350930410	2975	2975	2975	2975	0
47	20231220	180900	350930410	2975	2975	2975	2975	0
48	20231220	180800	350930410	2975	2975	2975	2975	0
49	20231220	180700	350930410	2975	2975	2975	2975	0
50	20231220	180600	350930410	2975	2975	2975	2975	0
51	20231220	180500	350930410	2975	2975	2975	2975	0
52	20231220	180400	350930410	2975	2975	2975	2975	0
53	20231220	180300	350930410	2975	2975	2975	2975	0
54	20231220	180200	350930410	2975	2975	2975	2975	0
55	20231220	180100	350930410	2975	2975	2975	2975	0
56	20231220	180000	350930410	2975	2975	2975	2975	0
57	20231220	175900	350930410	2975	2975	2975	2975	0
58	20231220	175800	350930410	2975	2975	2975	2975	0
59	20231220	175700	350930410	2975	2975	2975	2975	0
60	20231220	175600	350930410	2975	2975	2975	2975	0
61	20231220	175500	350930410	2975	2975	2975	2975	0
62	20231220	175400	350930410	2975	2975	2975	2975	6180
63	20231220	175300	350930410	2975	2975	2975	2975	0
64	20231220	175200	350930410	2975	2975	2975	2975	0
65	20231220	175100	350930410	2975	2975	2975	2975	0
66	20231220	175000	350930410	2975	2975	2975	2975	0
67	20231220	174900	350930410	2975	2975	2975	2975	0
68	20231220	174800	350930410	2975	2975	2975	2975	0
69	20231220	174700	350930410	2975	2975	2975	2975	0
70	20231220	174600	350930410	2975	2975	2975	2975	0
71	20231220	174500	350930410	2975	2975	2975	2975	0
72	20231220	174400	350930410	2975	2975	2975	2975	0
73	20231220	174300	350930410	2975	2975	2975	2975	0
74	20231220	174200	350930410	2975	2975	2975	2975	0
75	20231220	174100	350930410	2975	2975	2975	2975	0
76	20231220	174000	350930410	2975	2975	2975	2975	0
77	20231220	173900	350930410	2975	2975	2975	2975	0
78	20231220	173800	350930410	2975	2975	2975	2975	0
79	20231220	173700	350930410	2975	2975	2975	2975	0
80	20231220	173600	350930410	2975	2975	2975	2975	0
81	20231220	173500	350930410	2975	2975	2975	2975	0
82	20231220	173400	350930410	2975	2975	2975	2975	0
83	20231220	173300	350930410	2975	2975	2975	2975	0
84	20231220	173200	350930410	2975	2975	2975	2975	0
85	20231220	173100	350930410	2975	2975	2975	2975	0
86	20231220	173000	350930410	2975	2975	2975	2975	0
87	20231220	172900	350930410	2975	2975	2975	2975	0
88	20231220	172800	350930410	2975	2975	2975	2975	0
89	20231220	172700	350930410	2975	2975	2975	2975	0
90	20231220	172600	350930410	2975	2975	2975	2975	0
91	20231220	172500	350930410	2975	2975	2975	2975	0
92	20231220	172400	350930410	2975	2975	2975	2975	6180
93	20231220	172300	350930410	2975	2975	2975	2975	0
94	20231220	172200	350930410	2975	2975	2975	2975	0
95	20231220	172100	350930410	2975	2975	2975	2975	0
96	20231220	172000	350930410	2975	2975	2975	2975	0
97	20231220	171900	350930410	2975	2975	2975	2975	0
98	20231220	171800	350930410	2975	2975	2975	2975	0
99	20231220	171700	350930410	2975	2975	2975	2975	0
100	20231220	171600	350930410	2975	2975	2975	2975	0
101	20231220	171500	350930410	2975	2975	2975	2975	0
102	20231220	171400	350930410	2975	2975	2975	2975	0
103	20231220	171300	350930410	2975	2975	2975	2975	0
104	20231220	171200	350930410	2975	2975	2975	2975	0
105	20231220	171100	350930410	2975	2975	2975	2975	0
106	20231220	171000	350930410	2975	2975	2975	2975	0
107	20231220	170900	350930410	2975	2975	2975	2975	0
108	20231220	170800	350930410	2975	2975	2975	2975	0
109	20231220	170700	350930410	2975	2975	2975	2975	0
110	20231220	170600	350930410	2975	2975	2975	2975	0
111	20231220	170500	350930410	2975	2975	2975	2975	0
112	20231220	170400	350930410	2975	2975	2975	2975	0
113	20231220	170300	350930410	2975	2975	2975	2975	0
114	20231220	170200	350930410	2975	2975	2975	2975	0
115	20231220	170100	350930410	2975	2975	2975	2975	0
116	20231220	170000	350930410	2975	2975	2975	2975	0
117	20231220	165900	350930410	2975	2975	2975	2975	0
118	20231220	165800	350930410	2975	2975	2975	2975	0
119	20231220	165700	350930410	2975	2975	2975	2975	0
120	20231220	165600	350930410	2975	2975	2975	2975	0
121	20231220	165500	350930410	2975	2975	2975	2975	0
122	20231220	165400	350930410	2975	2975	2975	2975	6180
123	20231220	165300	350930410	2975	2975	2975	2975	0
124	20231220	165200	350930410	2975	2975	2975	2975	0
125	20231220	165100	350930410	2975	2975	2975	2975	0
126	20231220	165000	350930410	2975	2975	2975	2975	0
127	20231220	164900	350930410	2975	2975	2975	2975	0
128	20231220	164800	350930410	2975	2975	2975	2975	0
129	20231220	164700	350930410	2975	2975	2975	2975	0
130	20231220	164600	350930410	2975	2975	2975	2975	0
131	20231220	164500	350930410	2975	2975	2975	2975	0
132	20231220	164400	350930410	2975	2975	2975	2975	0
133	20231220	164300	350930410	2975	2975	2975	2975	0
134	20231220	164200	350930410	2975	2975	2975	2975	0
135	20231220	164100	350930410	2975	2975	2975	2975	0
136	20231220	164000	350930410	2975	2975	2975	2975	0
137	20231220	163900	350930410	2975	2975	2975	2975	0
138	20231220	163800	350930410	2975	2975	2975	2975	0
139	20231220	163700	350930410	2975	2975	2975	2975	0
140	20231220	163600	350930410	2975	2975	2975	2975	0
141	20231220	163500	350930410	2975	2975	2975	2975	0
142	20231220	163400	350930410	2975	2975	2975	2975	0
143	20231220	163300	350930410	2975	2975	2975	2975	0
144	20231220	163200	350930410	2975	2975	2975	2975	0
145	20231220	163100	350930410	2975	2975	2975	2975	0
146	20231220	163000	350930410	2975	2975	2975	2975	0
147	20231220	162900	350930410	2975	2975	2975	2975	0
148	20231220	162800	350930410	2975	2975	2975	2975	0
149	20231220	162700	350930410	2975	2975	2975	2975	0
150	20231220	162600	350930410	2975	2975	2975	2975	0
151	20231220	162500	350930410	2975	2975	2975	2975	0
152	20231220	162400	350930410	2975	2975	2975	2975	6180
153	20231220	162300	350930410	2975	2975	2975	2975	0
154	20231220	162200	350930410	2975	2975	2975	2975	0
155	20231220	162100	350930410	2975	2975	2975	2975	0
156	20231220	162000	350930410	2975	2975	2975	2975	0
157	20231220	161900	350930410	2975	2975	2975	2975	0
158	20231220	161800	350930410	2975	2975	2975	2975	0
159	20231220	161700	350930410	2975	2975	2975	2975	0
160	20231220	161600	350930410	2975	2975	2975	2975	0
161	20231220	161500	350930410	2975	2975	2975	2975	0
162	20231220	161400	350930410	2975	2975	2975	2975	0
163	20231220	161300	350930410	2975	2975	2975	2975	0
164	20231220	161200	350930410	2975	2975	2975	2975	0
165	20231220	161100	350930410	2975	2975	2975	2975	0
166	20231220	161000	350930410	2975	2975	2975	2975	0
167	20231220	160900	350930410	2975	2975	2975	2975	0
168	20231220	160800	350930410	2975	2975	2975	2975	0
169	20231220	160700	350930410	2975	2975	2975	2975	0
170	20231220	160600	350930410	2975	2975	2975	2975	0
171	20231220	160500	350930410	2975	2975	2975	2975	0
172	20231220	160400	350930410	2975	2975	2975	2975	0
173	20231220	160300	350930410	2975	2975	2975	2975	0
174	20231220	160200	350930410	2975	2975	2975	2975	0
175	20231220	160100	350930410	2975	2975	2975	2975	0
176	20231220	160000	350930410	2975	2975	2975	2975	0
177	20231220	155900	350930410	2975	2975	2975	2975	0
178	20231220	155800	350930410	2975	2975	2975	2975	0
179	20231220	155700	350930410	2975	2975	2975	2975	0
180	20231220	155600	350930410	2975	2975	2975	2975	0
181	20231220	155500	350930410	2975	2975	2975	2975	0
182	20231220	155400	350930410	2975	2975	2975	2975	6180
183	20231220	155300	350930410	2975	2975	2975	2975	0
184	20231220	155200	350930410	2975	2975	2975	2975	0
185	20231220	155100	350930410	2975	2975	2975	2975	0
186	20231220	155000	350930410	2975	2975	2975	2975	0
187	20231220	154900	350930410	2975	2975	2975	2975	0
188	20231220	154800	350930410	2975	2975	2975	2975	0
189	20231220	154700	350930410	2975	2975	2975	2975	0
190	20231220	154600	350930410	2975	2975	2975	2975	0
191	20231220	154500	350930410	2975	2975	2975	2975	0
192	20231220	154400	350930410	2975	2975	2975	2975	0
193	20231220	154300	350930410	2975	2975	2975	2975	0
194	20231220	154200	350930410	2975	2975	2975	2975	0
195	20231220	154100	350930410	2975	2975	2975	2975	0
196	20231220	154000	350930410	2975	2975	2975	2975	0
197	20231220	153900	350930410	2975	2975	2975	2975	0
198	20231220	153800	350930410	2975	2975	2975	2975	0
199	20231220	153700	350930410	2975	2975	2975	2975	0
200	20231220	153600	350930410	2975	2975	2975	2975	0
201	20231220	153500	350930410	2975	2975	2975	2975	0
202	20231220	153400	350930410	2975	2975	2975	2975	0
203	20231220	153300	350930410	2975	2975	2975	2975	0
204	20231220	153200	350930410	2975	2975	2975	2975	0
205	20231220	153100	350930410	2975	2975	2975	2975	0
206	20231220	153000	350930410	2975	2975	2975	2975	6180
207	20231220	152900	332544910	2970	2970	2970	2970	0
208	20231220	152800	332544910	2970	2970	2970	2970	0
209	20231220	152700	332544910	2970	2970	2970	2970	0
210	20231220	152600	332544910	2970	2970	2970	2970	0
211	20231220	152500	332544910	2970	2970	2970	2970	0
212	20231220	152400	332544910	2970	2970	2970	2970	0
213	20231220	152300	332544910	2970	2970	2970	2970	0
214	20231220	152200	332544910	2970	2970	2970	2970	0
215	20231220	152100	332544910	2970	2970	2970	2970	0
216	20231220	152000	332544910	2970	2970	2970	2970	0
217	20231220	151900	332544910	2970	2970	2970	2970	50
218	20231220	151800	332396410	2965	2965	2965	2965	1
219	20231220	151700	332393445	2970	2970	2970	2970	355
220	20231220	151600	331339095	2965	2965	2965	2965	206
221	20231220	151500	330728305	2970	2970	2970	2970	125
222	20231220	151400	330357055	2975	2975	2975	2975	4
223	20231220	151300	330345155	2975	2970	2975	2970	272
224	20231220	151200	329537250	2975	2975	2975	2975	2
225	20231220	151100	329531300	2975	2975	2975	2975	0
226	20231220	151000	329531300	2975	2975	2975	2975	14
227	20231220	150900	329489650	2970	2970	2970	2970	1
228	20231220	150800	329486680	2975	2970	2975	2970	3
229	20231220	150700	329477760	2975	2975	2975	2975	13
230	20231220	150600	329439085	2970	2970	2970	2970	1000
231	20231220	150500	326469085	2970	2975	2975	2970	11
232	20231220	150400	326436410	2975	2970	2975	2970	19
233	20231220	150300	326379910	2970	2970	2970	2970	67
234	20231220	150200	326180920	2970	2975	2975	2970	104
235	20231220	150100	325871920	2975	2975	2975	2975	13
236	20231220	150000	325833245	2970	2975	2975	2970	310
237	20231220	145900	324911045	2975	2975	2975	2975	702
238	20231220	145800	322822595	2975	2970	2975	2970	182
239	20231220	145700	322281155	2975	2975	2975	2975	3
240	20231220	145600	322272230	2975	2975	2975	2975	0
241	20231220	145500	322272230	2975	2975	2975	2975	14
242	20231220	145400	322230580	2970	2970	2970	2970	0
243	20231220	145300	322230580	2970	2970	2970	2970	0
244	20231220	145200	322230580	2970	2975	2975	2970	114
245	20231220	145100	321891930	2975	2970	2975	2970	169
246	20231220	145000	321389995	2970	2970	2970	2970	341
247	20231220	144900	320377225	2975	2975	2975	2975	15
248	20231220	144800	320332600	2970	2970	2970	2970	501
249	20231220	144700	318844630	2975	2975	2975	2975	1
250	20231220	144600	318841655	2975	2975	2975	2975	13
251	20231220	144500	318802980	2970	2970	2970	2970	1000
252	20231220	144400	315832980	2975	2975	2975	2975	1
253	20231220	144300	315830005	2975	2975	2975	2975	14
254	20231220	144200	315788355	2975	2975	2975	2975	2
255	20231220	144100	315782405	2975	2975	2975	2975	50
256	20231220	144000	315633655	2975	2975	2975	2975	202
257	20231220	143900	315032705	2975	2975	2975	2975	13
258	20231220	143800	314994030	2975	2975	2975	2975	89
259	20231220	143700	314729255	2975	2975	2975	2975	0
260	20231220	143600	314729255	2975	2975	2975	2975	15
261	20231220	143500	314684630	2975	2975	2975	2975	0
262	20231220	143400	314684630	2975	2970	2975	2970	1001
263	20231220	143300	311711655	2975	2970	2975	2970	33
264	20231220	143200	311613530	2975	2975	2975	2975	9
265	20231220	143100	311586755	2975	2975	2975	2975	0
266	20231220	143000	311586755	2975	2975	2975	2975	14
267	20231220	142900	311545105	2970	2970	2970	2970	448
268	20231220	142800	310214545	2970	2970	2970	2970	10
269	20231220	142700	310184845	2975	2970	2975	2970	213
270	20231220	142600	309552170	2975	2975	2975	2975	1
271	20231220	142500	309549195	2975	2975	2975	2975	0
272	20231220	142400	309549195	2975	2970	2975	2970	214
273	20231220	142300	308913545	2970	2975	2975	2970	2
274	20231220	142200	308907600	2975	2975	2975	2975	1
275	20231220	142100	308904625	2975	2975	2975	2975	15
276	20231220	142000	308860000	2975	2975	2975	2975	0
277	20231220	141900	308860000	2975	2975	2975	2975	1
278	20231220	141800	308857025	2975	2975	2975	2975	13
279	20231220	141700	308818350	2970	2970	2970	2970	4207
280	20231220	141600	296323560	2970	2970	2970	2970	795
281	20231220	141500	293962410	2970	2970	2970	2970	215
282	20231220	141400	293323860	2970	2970	2970	2970	160
283	20231220	141300	292848660	2970	2970	2975	2970	5002
284	20231220	141200	277992715	2970	2970	2970	2970	14
285	20231220	141100	277951135	2970	2965	2970	2965	203
286	20231220	141000	277349230	2965	2965	2965	2965	20
287	20231220	140900	277289930	2965	2970	2970	2965	123
288	20231220	140800	276924670	2970	2970	2970	2970	4
289	20231220	140700	276912790	2960	2960	2960	2960	0
290	20231220	140600	276912790	2960	2960	2960	2960	2625
291	20231220	140500	269142790	2960	2970	2970	2960	13906
292	20231220	140400	227945620	2970	2965	2970	2965	201
293	20231220	140300	227348675	2970	2970	2970	2970	101
294	20231220	140200	227048705	2970	2970	2970	2970	13
295	20231220	140100	227010095	2965	2965	2965	2965	614
296	20231220	140000	225189585	2970	2970	2970	2970	4
297	20231220	135900	225177705	2970	2970	2970	2970	33
298	20231220	135800	225079695	2965	2970	2970	2965	1327
299	20231220	135700	221140130	2970	2970	2970	2970	0
300	20231220	135600	221140130	2970	2970	2970	2970	15
301	20231220	135500	221095580	2970	2970	2970	2970	0
302	20231220	135400	221095580	2970	2970	2970	2970	2
303	20231220	135300	221089640	2970	2970	2970	2970	46
304	20231220	135200	220953020	2970	2970	2970	2970	3161
305	20231220	135100	211564850	2970	2970	2970	2970	309
306	20231220	135000	210647120	2970	2965	2970	2965	1989
307	20231220	134900	204749665	2965	2965	2965	2965	0
308	20231220	134800	204749665	2965	2970	2970	2965	70
309	20231220	134700	204542105	2970	2970	2970	2970	13
310	20231220	134600	204503495	2970	2970	2970	2970	1
311	20231220	134500	204500525	2970	2965	2970	2965	502
312	20231220	134400	203012085	2970	2970	2970	2970	49
313	20231220	134300	202866555	2975	2975	2975	2975	0
314	20231220	134200	202866555	2975	2975	2975	2975	31
315	20231220	134100	202774330	2975	2975	2975	2975	14
316	20231220	134000	202732680	2970	2970	2970	2970	420
317	20231220	133900	201485280	2965	2965	2965	2965	1
318	20231220	133800	201482315	2970	2970	2970	2970	26
319	20231220	133700	201405095	2970	2970	2970	2970	2
320	20231220	133600	201399155	2970	2970	2970	2970	0
321	20231220	133500	201399155	2970	2980	2980	2970	621
322	20231220	133400	199554645	2980	2980	2980	2980	0
323	20231220	133300	199554645	2980	2980	2980	2980	2
324	20231220	133200	199548685	2980	2980	2980	2980	13
325	20231220	133100	199509945	2970	2980	2980	2970	12
326	20231220	133000	199474295	2980	2980	2980	2980	100
327	20231220	132900	199176295	2980	2980	2980	2980	1
328	20231220	132800	199173315	2980	2980	2980	2975	16
329	20231220	132700	199125640	2970	2970	2970	2970	0
330	20231220	132600	199125640	2970	2970	2970	2970	2
331	20231220	132500	199119700	2980	2975	2980	2975	14
332	20231220	132400	199077985	2975	2975	2975	2975	81
333	20231220	132300	198837010	2975	2975	2975	2975	1434
334	20231220	132200	194570860	2975	2970	2975	2970	225
335	20231220	132100	193902045	2970	2970	2970	2970	2
336	20231220	132000	193896105	2970	2970	2970	2970	644
337	20231220	131900	191983425	2975	2975	2975	2975	687
338	20231220	131800	189939600	2975	2975	2975	2975	0
339	20231220	131700	189939600	2975	2970	2975	2970	2
340	20231220	131600	189933655	2970	2975	2975	2970	15
341	20231220	131500	189889040	2975	2975	2975	2975	1
342	20231220	131400	189886065	2970	2970	2970	2970	301
343	20231220	131300	188992095	2975	2975	2975	2975	14
344	20231220	131200	188950445	2975	2975	2975	2975	1
345	20231220	131100	188947470	2970	2970	2970	2970	564
346	20231220	131000	187272390	2970	2975	2975	2970	466
347	20231220	130900	185888305	2970	2970	2970	2970	302
348	20231220	130800	184991365	2975	2975	2975	2975	1
349	20231220	130700	184988390	2975	2975	2975	2975	14
350	20231220	130600	184946740	2970	2970	2970	2970	57
351	20231220	130500	184777450	2970	2970	2970	2970	0
352	20231220	130400	184777450	2970	2975	2975	2970	1014
353	20231220	130300	181765800	2975	2975	2975	2975	0
354	20231220	130200	181765800	2975	2975	2975	2975	1
355	20231220	130100	181762825	2975	2975	2975	2975	13
356	20231220	130000	181724150	2975	2975	2975	2975	1
357	20231220	125900	181721175	2975	2975	2975	2975	0
358	20231220	125800	181721175	2975	2975	2975	2975	15
359	20231220	125700	181676550	2970	2970	2970	2970	1290
360	20231220	125600	177845250	2975	2975	2975	2975	1001
361	20231220	125500	174867275	2970	2970	2970	2970	105
362	20231220	125400	174555425	2975	2975	2975	2975	14
363	20231220	125300	174513775	2975	2975	2975	2975	3
364	20231220	125200	174504850	2975	2975	2975	2975	1
365	20231220	125100	174501875	2975	2975	2975	2975	13
366	20231220	125000	174463200	2975	2975	2975	2975	1
367	20231220	124900	174460225	2975	2975	2975	2975	22
368	20231220	124800	174394775	2975	2975	2975	2975	52
369	20231220	124700	174240075	2975	2975	2975	2970	110
370	20231220	124600	173912850	2975	2975	2975	2975	0
371	20231220	124500	173912850	2975	2975	2975	2975	14
372	20231220	124400	173871200	2975	2970	2975	2970	1008
373	20231220	124300	170877400	2975	2975	2975	2975	1
374	20231220	124200	170874425	2970	2975	2975	2970	14
375	20231220	124100	170832780	2975	2975	2975	2975	1
376	20231220	124000	170829805	2975	2975	2975	2975	0
377	20231220	123900	170829805	2975	2975	2975	2975	14
378	20231220	123800	170788155	2975	2975	2975	2975	243
379	20231220	123700	170065230	2970	2975	2975	2970	193
380	20231220	123600	169492015	2975	2975	2975	2975	15
381	20231220	123500	169447390	2975	2975	2975	2975	121
382	20231220	123400	169087415	2975	2975	2975	2975	131
383	20231220	123300	168697690	2980	2980	2980	2980	100
384	20231220	123200	168399690	2980	2980	2980	2980	0
385	20231220	123100	168399690	2980	2980	2980	2980	2
386	20231220	123000	168393730	2980	2980	2980	2980	13
387	20231220	122900	168354990	2980	2980	2980	2980	2
388	20231220	122800	168349030	2980	2980	2980	2980	0
389	20231220	122700	168349030	2980	2980	2980	2980	15
390	20231220	122600	168304330	2980	2980	2980	2980	200
391	20231220	122500	167708330	2975	2975	2975	2975	1076
392	20231220	122400	164507230	2975	2985	2985	2975	1115
393	20231220	122300	161188960	2985	2980	2985	2980	102
394	20231220	122200	160884990	2980	2980	2980	2980	136
395	20231220	122100	160479710	2980	2985	2985	2975	224
396	20231220	122000	159813125	2980	2980	2980	2980	102
397	20231220	121900	159509165	2985	2985	2985	2985	0
398	20231220	121800	159509165	2985	2985	2985	2985	1
399	20231220	121700	159506180	2985	2985	2985	2985	14
400	20231220	121600	159464390	2980	2980	2980	2980	2
401	20231220	121500	159458430	2980	2980	2980	2980	1000
402	20231220	121400	156478430	2975	2975	2980	2975	24
403	20231220	121300	156406965	2975	2975	2975	2975	1027
404	20231220	121200	153351640	2975	2975	2975	2975	1
405	20231220	121100	153348665	2975	2970	2975	2970	58
406	20231220	121000	153176340	2970	2970	2970	2970	3431
407	20231220	120900	142986270	2970	2970	2970	2970	76
408	20231220	120800	142760550	2975	2975	2975	2975	215
409	20231220	120700	142120925	2975	2975	2975	2975	1
410	20231220	120600	142117950	2975	2975	2975	2975	52
411	20231220	120500	141963250	2975	2975	2975	2975	14
412	20231220	120400	141921600	2970	2970	2970	2970	300
413	20231220	120300	141030600	2975	2975	2975	2975	1
414	20231220	120200	141027625	2975	2975	2975	2975	23
415	20231220	120100	140959200	2970	2975	2975	2970	169
416	20231220	120000	140457265	2975	2975	2975	2975	10
417	20231220	115900	140427515	2975	2975	2975	2975	14
418	20231220	115800	140385865	2975	2975	2975	2975	0
419	20231220	115700	140385865	2975	2975	2975	2975	1
420	20231220	115600	140382890	2975	2975	2975	2975	366
421	20231220	115500	139294040	2975	2975	2975	2975	51
422	20231220	115400	139142315	2975	2975	2975	2975	0
423	20231220	115300	139142315	2975	2975	2975	2975	14
424	20231220	115200	139100665	2975	2975	2975	2975	100
425	20231220	115100	138803165	2975	2975	2975	2975	1
426	20231220	115000	138800190	2975	2975	2975	2975	13
427	20231220	114900	138761515	2975	2975	2975	2975	2
428	20231220	114800	138755565	2975	2975	2975	2975	0
429	20231220	114700	138755565	2975	2975	2975	2975	14
430	20231220	114600	138713915	2975	2975	2975	2975	0
431	20231220	114500	138713915	2975	2975	2975	2975	2
432	20231220	114400	138707965	2975	2975	2975	2975	22
433	20231220	114300	138642515	2975	2970	2975	2970	164
434	20231220	114200	138155365	2975	2975	2975	2975	0
435	20231220	114100	138155365	2975	2975	2975	2975	1
436	20231220	114000	138152390	2975	2970	2975	2970	968
437	20231220	113900	135277345	2970	2980	2980	2970	800
438	20231220	113800	132899480	2980	2980	2980	2980	0
439	20231220	113700	132899480	2980	2980	2980	2980	13
440	20231220	113600	132860740	2980	2980	2980	2980	0
441	20231220	113500	132860740	2980	2980	2980	2980	0
442	20231220	113400	132860740	2980	2980	2980	2980	14
443	20231220	113300	132819020	2980	2980	2980	2980	0
444	20231220	113200	132819020	2980	2980	2980	2980	0
445	20231220	113100	132819020	2980	2975	2980	2975	513
446	20231220	113000	131292780	2980	2980	2980	2980	70
447	20231220	112900	131084180	2980	2980	2980	2980	0
448	20231220	112800	131084180	2980	2980	2980	2980	13
449	20231220	112700	131045440	2980	2980	2980	2980	56
450	20231220	112600	130878560	2975	2975	2975	2975	0
451	20231220	112500	130878560	2975	2980	2980	2975	31
452	20231220	112400	130786230	2975	2975	2975	2975	0
453	20231220	112300	130786230	2975	2980	2980	2975	4
454	20231220	112200	130774315	2980	2980	2980	2980	13
455	20231220	112100	130735575	2980	2980	2980	2980	0
456	20231220	112000	130735575	2980	2980	2980	2980	0
457	20231220	111900	130735575	2980	2980	2980	2980	13
458	20231220	111800	130696835	2980	2980	2980	2980	0
459	20231220	111700	130696835	2980	2980	2980	2980	0
460	20231220	111600	130696835	2980	2980	2980	2980	13
461	20231220	111500	130658095	2980	2980	2980	2980	12
462	20231220	111400	130622335	2975	2975	2975	2975	397
463	20231220	111300	129441260	2975	2980	2980	2975	1117
464	20231220	111200	126118115	2975	2975	2975	2975	0
465	20231220	111100	126118115	2975	2975	2975	2975	0
466	20231220	111000	126118115	2975	2975	2975	2975	51
467	20231220	110900	125966390	2980	2980	2980	2980	111
468	20231220	110800	125635610	2980	2980	2980	2980	1
469	20231220	110700	125632630	2980	2980	2980	2980	4
470	20231220	110600	125620710	2975	2980	2980	2975	35
471	20231220	110500	125516420	2980	2980	2980	2980	0
472	20231220	110400	125516420	2980	2980	2980	2980	0
473	20231220	110300	125516420	2980	2980	2980	2980	14
474	20231220	110200	125474700	2970	2970	2970	2970	0
475	20231220	110100	125474700	2970	2985	2985	2970	217
476	20231220	110000	124827955	2985	2975	2985	2970	81
477	20231220	105900	124587175	2980	2980	2980	2980	0
478	20231220	105800	124587175	2980	2980	2980	2980	0
479	20231220	105700	124587175	2980	2985	2985	2980	38
480	20231220	105600	124473870	2985	2985	2985	2985	0
481	20231220	105500	124473870	2985	2985	2985	2985	0
482	20231220	105400	124473870	2985	2980	2985	2975	29
483	20231220	105300	124387440	2980	2985	2985	2980	56
484	20231220	105200	124220305	2985	2985	2985	2985	6
485	20231220	105100	124202395	2985	2985	2985	2985	13
486	20231220	105000	124163590	2980	2980	2980	2980	1
487	20231220	104900	124160610	2985	2985	2985	2985	4
488	20231220	104800	124148670	2985	2970	2985	2970	163
489	20231220	104700	123664365	2985	2985	2985	2985	0
490	20231220	104600	123664365	2985	2985	2985	2985	0
491	20231220	104500	123664365	2985	2985	2985	2985	13
492	20231220	104400	123625560	2970	2970	2970	2970	7775
493	20231220	104300	100533810	2970	2975	2975	2970	2767
494	20231220	104200	92309250	2980	2980	2980	2980	21
495	20231220	104100	92246670	2975	2975	2975	2975	10
496	20231220	104000	92216920	2985	2985	2985	2985	101
497	20231220	103900	91915435	2985	2985	2985	2985	13
498	20231220	103800	91876630	2985	2985	2985	2985	0
499	20231220	103700	91876630	2985	2985	2985	2985	0
500	20231220	103600	91876630	2985	2985	2985	2985	13
501	20231220	103500	91837825	2985	2985	2985	2985	602
502	20231220	103400	90040855	2975	2975	2975	2975	500
503	20231220	103300	88553355	2975	2975	2975	2975	0
504	20231220	103200	88553355	2975	2985	2985	2975	16
505	20231220	103100	88505605	2985	2985	2985	2985	0
506	20231220	103000	88505605	2985	2985	2985	2985	0
507	20231220	102900	88505605	2985	2985	2985	2980	164
508	20231220	102800	88016570	2985	2985	2985	2985	0
509	20231220	102700	88016570	2985	2985	2985	2985	1
510	20231220	102600	88013585	2985	2985	2985	2985	213
511	20231220	102500	87377780	2985	2985	2985	2985	0
512	20231220	102400	87377780	2985	2985	2985	2985	5
513	20231220	102300	87362855	2980	2980	2980	2980	5
514	20231220	102200	87347955	2985	2985	2985	2985	0
515	20231220	102100	87347955	2985	2985	2985	2985	0
516	20231220	102000	87347955	2985	2985	2985	2985	24
517	20231220	101900	87276315	2985	2985	2985	2985	0
518	20231220	101800	87276315	2985	2985	2985	2985	5
519	20231220	101700	87261390	2985	2985	2985	2985	14
520	20231220	101600	87219600	2980	2980	2980	2980	350
521	20231220	101500	86176600	2985	2985	2985	2985	1
522	20231220	101400	86173615	2975	2985	2985	2975	143
523	20231220	101300	85748060	2975	2975	2975	2975	10
524	20231220	101200	85718310	2985	2980	2985	2980	2
525	20231220	101100	85712345	2985	2975	2985	2975	314
526	20231220	101000	84778055	2985	2985	2985	2985	0
527	20231220	100900	84778055	2985	2980	2985	2980	21
528	20231220	100800	84715470	2980	2980	2980	2980	553
529	20231220	100700	83067530	2980	2980	2980	2980	50
530	20231220	100600	82918530	2980	2975	2980	2975	86
531	20231220	100500	82662675	2980	2975	2980	2975	70
532	20231220	100400	82454125	2980	2980	2980	2980	191
533	20231220	100300	81884945	2985	2985	2985	2985	1
534	20231220	100200	81881960	2980	2980	2980	2980	0
535	20231220	100100	81881960	2980	2980	2985	2970	145
536	20231220	100000	81450860	2985	2985	2985	2985	1
537	20231220	095900	81447875	2980	2980	2980	2980	0
538	20231220	095800	81447875	2980	2980	2980	2980	1
539	20231220	095700	81444895	2970	2970	2970	2970	2
540	20231220	095600	81438955	2970	2975	2975	2970	450
541	20231220	095500	80102120	2975	2980	2980	2975	5
542	20231220	095400	80087225	2975	2975	2975	2975	50
543	20231220	095300	79938475	2985	2985	2985	2985	0
544	20231220	095200	79938475	2985	2985	2985	2985	1
545	20231220	095100	79935490	2975	2975	2980	2975	36
546	20231220	095000	79828385	2985	2985	2985	2985	0
547	20231220	094900	79828385	2985	2985	2985	2985	0
548	20231220	094800	79828385	2985	2985	2985	2985	1
549	20231220	094700	79825400	2985	2985	2985	2985	200
550	20231220	094600	79228400	2985	2985	2985	2985	111
551	20231220	094500	78897065	2985	2985	2985	2985	1
552	20231220	094400	78894080	2985	2985	2985	2985	1
553	20231220	094300	78891095	2980	2980	2980	2980	49
554	20231220	094200	78745075	2980	2980	2980	2980	5
555	20231220	094100	78730175	2985	2980	2990	2980	540
556	20231220	094000	77119290	2990	2990	2990	2990	0
557	20231220	093900	77119290	2990	2985	2990	2985	3
558	20231220	093800	77110325	2990	2990	2990	2980	61
559	20231220	093700	76928135	2990	2990	2990	2990	1
560	20231220	093600	76925145	2990	2990	2990	2990	25
561	20231220	093500	76850395	2990	2990	2990	2990	0
562	20231220	093400	76850395	2990	2990	2990	2990	10
563	20231220	093300	76820495	2990	2980	2990	2980	52
564	20231220	093200	76665115	2990	2990	2990	2980	89
565	20231220	093100	76399445	2990	2990	2990	2990	5
566	20231220	093000	76384495	2980	2990	2990	2980	51
567	20231220	092900	76232505	2985	2990	2990	2985	1077
568	20231220	092800	73017595	2990	2990	2990	2990	10
569	20231220	092700	72987695	2995	2995	2995	2990	3
570	20231220	092600	72978715	2995	2990	2995	2990	12
571	20231220	092500	72942805	2990	2990	2995	2990	14
572	20231220	092400	72900915	2995	2995	2995	2995	330
573	20231220	092300	71912565	2995	2995	2995	2990	536
574	20231220	092200	70309910	2995	3000	3000	2995	6053
575	20231220	092100	52151005	3000	2985	3000	2985	2964
576	20231220	092000	43283215	2985	2980	2985	2980	2268
577	20231220	091900	36524565	2980	2975	2980	2975	2419
578	20231220	091800	29316150	2975	2980	2980	2975	204
579	20231220	091700	28709230	2980	2975	2980	2975	1689
580	20231220	091600	23684440	2975	2975	2975	2975	252
581	20231220	091500	22934740	2975	2975	2975	2970	6
582	20231220	091400	22916895	2975	2975	2975	2970	813
583	20231220	091300	20502240	2975	2970	2975	2970	86
584	20231220	091200	20246815	2975	2975	2975	2975	0
585	20231220	091100	20246815	2975	2975	2975	2975	416
586	20231220	091000	19009215	2975	2975	2975	2975	0
587	20231220	090900	19009215	2975	2975	2975	2975	558
588	20231220	090800	17349165	2970	2970	2970	2970	3
589	20231220	090700	17340255	2975	2975	2975	2975	6
590	20231220	090600	17322405	2975	2975	2975	2975	341
591	20231220	090500	16307930	2975	2975	2975	2965	59
592	20231220	090400	16132770	2975	2970	2975	2970	101
593	20231220	090300	15832795	2970	2970	2970	2970	40
594	20231220	090200	15713995	2965	2965	2970	2950	2140
595	20231220	090100	9389495	2955	2960	2960	2955	1592
596	20231220	090000	4682900	2980	2960	2980	2960	1582