KissMeData/052710/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193100	324515590	8000	8000	8000	8000	640
3	20231220	193000	324515590	8000	8000	8000	8000	0
4	20231220	192900	324515590	8000	8000	8000	8000	0
5	20231220	192800	324515590	8000	8000	8000	8000	0
6	20231220	192700	324515590	8000	8000	8000	8000	0
7	20231220	192600	324515590	8000	8000	8000	8000	0
8	20231220	192500	324515590	8000	8000	8000	8000	0
9	20231220	192400	324515590	8000	8000	8000	8000	0
10	20231220	192300	324515590	8000	8000	8000	8000	0
11	20231220	192200	324515590	8000	8000	8000	8000	0
12	20231220	192100	324515590	8000	8000	8000	8000	0
13	20231220	192000	324515590	8000	8000	8000	8000	0
14	20231220	191900	324515590	8000	8000	8000	8000	0
15	20231220	191800	324515590	8000	8000	8000	8000	0
16	20231220	191700	324515590	8000	8000	8000	8000	0
17	20231220	191600	324515590	8000	8000	8000	8000	0
18	20231220	191500	324515590	8000	8000	8000	8000	0
19	20231220	191400	324515590	8000	8000	8000	8000	0
20	20231220	191300	324515590	8000	8000	8000	8000	0
21	20231220	191200	324515590	8000	8000	8000	8000	0
22	20231220	191100	324515590	8000	8000	8000	8000	0
23	20231220	191000	324515590	8000	8000	8000	8000	0
24	20231220	190900	324515590	8000	8000	8000	8000	0
25	20231220	190800	324515590	8000	8000	8000	8000	0
26	20231220	190700	324515590	8000	8000	8000	8000	0
27	20231220	190600	324515590	8000	8000	8000	8000	0
28	20231220	190500	324515590	8000	8000	8000	8000	0
29	20231220	190400	324515590	8000	8000	8000	8000	0
30	20231220	190300	324515590	8000	8000	8000	8000	0
31	20231220	190200	324515590	8000	8000	8000	8000	0
32	20231220	190100	324515590	8000	8000	8000	8000	640
33	20231220	190000	324515590	8000	8000	8000	8000	0
34	20231220	185900	324515590	8000	8000	8000	8000	0
35	20231220	185800	324515590	8000	8000	8000	8000	0
36	20231220	185700	324515590	8000	8000	8000	8000	0
37	20231220	185600	324515590	8000	8000	8000	8000	0
38	20231220	185500	324515590	8000	8000	8000	8000	0
39	20231220	185400	324515590	8000	8000	8000	8000	0
40	20231220	185300	324515590	8000	8000	8000	8000	0
41	20231220	185200	324515590	8000	8000	8000	8000	0
42	20231220	185100	324515590	8000	8000	8000	8000	0
43	20231220	185000	324515590	8000	8000	8000	8000	0
44	20231220	184900	324515590	8000	8000	8000	8000	0
45	20231220	184800	324515590	8000	8000	8000	8000	0
46	20231220	184700	324515590	8000	8000	8000	8000	0
47	20231220	184600	324515590	8000	8000	8000	8000	0
48	20231220	184500	324515590	8000	8000	8000	8000	0
49	20231220	184400	324515590	8000	8000	8000	8000	0
50	20231220	184300	324515590	8000	8000	8000	8000	0
51	20231220	184200	324515590	8000	8000	8000	8000	0
52	20231220	184100	324515590	8000	8000	8000	8000	0
53	20231220	184000	324515590	8000	8000	8000	8000	0
54	20231220	183900	324515590	8000	8000	8000	8000	0
55	20231220	183800	324515590	8000	8000	8000	8000	0
56	20231220	183700	324515590	8000	8000	8000	8000	0
57	20231220	183600	324515590	8000	8000	8000	8000	0
58	20231220	183500	324515590	8000	8000	8000	8000	0
59	20231220	183400	324515590	8000	8000	8000	8000	0
60	20231220	183300	324515590	8000	8000	8000	8000	0
61	20231220	183200	324515590	8000	8000	8000	8000	0
62	20231220	183100	324515590	8000	8000	8000	8000	640
63	20231220	183000	324515590	8000	8000	8000	8000	0
64	20231220	182900	324515590	8000	8000	8000	8000	0
65	20231220	182800	324515590	8000	8000	8000	8000	0
66	20231220	182700	324515590	8000	8000	8000	8000	0
67	20231220	182600	324515590	8000	8000	8000	8000	0
68	20231220	182500	324515590	8000	8000	8000	8000	0
69	20231220	182400	324515590	8000	8000	8000	8000	0
70	20231220	182300	324515590	8000	8000	8000	8000	0
71	20231220	182200	324515590	8000	8000	8000	8000	0
72	20231220	182100	324515590	8000	8000	8000	8000	0
73	20231220	182000	324515590	8000	8000	8000	8000	0
74	20231220	181900	324515590	8000	8000	8000	8000	0
75	20231220	181800	324515590	8000	8000	8000	8000	0
76	20231220	181700	324515590	8000	8000	8000	8000	0
77	20231220	181600	324515590	8000	8000	8000	8000	0
78	20231220	181500	324515590	8000	8000	8000	8000	0
79	20231220	181400	324515590	8000	8000	8000	8000	0
80	20231220	181300	324515590	8000	8000	8000	8000	0
81	20231220	181200	324515590	8000	8000	8000	8000	0
82	20231220	181100	324515590	8000	8000	8000	8000	0
83	20231220	181000	324515590	8000	8000	8000	8000	0
84	20231220	180900	324515590	8000	8000	8000	8000	0
85	20231220	180800	324515590	8000	8000	8000	8000	0
86	20231220	180700	324515590	8000	8000	8000	8000	0
87	20231220	180600	324515590	8000	8000	8000	8000	0
88	20231220	180500	324515590	8000	8000	8000	8000	0
89	20231220	180400	324515590	8000	8000	8000	8000	0
90	20231220	180300	324515590	8000	8000	8000	8000	0
91	20231220	180200	324515590	8000	8000	8000	8000	0
92	20231220	180100	324515590	8000	8000	8000	8000	640
93	20231220	180000	324515590	8000	8000	8000	8000	0
94	20231220	175900	324515590	8000	8000	8000	8000	0
95	20231220	175800	324515590	8000	8000	8000	8000	0
96	20231220	175700	324515590	8000	8000	8000	8000	0
97	20231220	175600	324515590	8000	8000	8000	8000	0
98	20231220	175500	324515590	8000	8000	8000	8000	0
99	20231220	175400	324515590	8000	8000	8000	8000	0
100	20231220	175300	324515590	8000	8000	8000	8000	0
101	20231220	175200	324515590	8000	8000	8000	8000	0
102	20231220	175100	324515590	8000	8000	8000	8000	0
103	20231220	175000	324515590	8000	8000	8000	8000	0
104	20231220	174900	324515590	8000	8000	8000	8000	0
105	20231220	174800	324515590	8000	8000	8000	8000	0
106	20231220	174700	324515590	8000	8000	8000	8000	0
107	20231220	174600	324515590	8000	8000	8000	8000	0
108	20231220	174500	324515590	8000	8000	8000	8000	0
109	20231220	174400	324515590	8000	8000	8000	8000	0
110	20231220	174300	324515590	8000	8000	8000	8000	0
111	20231220	174200	324515590	8000	8000	8000	8000	0
112	20231220	174100	324515590	8000	8000	8000	8000	0
113	20231220	174000	324515590	8000	8000	8000	8000	0
114	20231220	173900	324515590	8000	8000	8000	8000	0
115	20231220	173800	324515590	8000	8000	8000	8000	0
116	20231220	173700	324515590	8000	8000	8000	8000	0
117	20231220	173600	324515590	8000	8000	8000	8000	0
118	20231220	173500	324515590	8000	8000	8000	8000	0
119	20231220	173400	324515590	8000	8000	8000	8000	0
120	20231220	173300	324515590	8000	8000	8000	8000	0
121	20231220	173200	324515590	8000	8000	8000	8000	0
122	20231220	173100	324515590	8000	8000	8000	8000	640
123	20231220	173000	324515590	8000	8000	8000	8000	0
124	20231220	172900	324515590	8000	8000	8000	8000	0
125	20231220	172800	324515590	8000	8000	8000	8000	0
126	20231220	172700	324515590	8000	8000	8000	8000	0
127	20231220	172600	324515590	8000	8000	8000	8000	0
128	20231220	172500	324515590	8000	8000	8000	8000	0
129	20231220	172400	324515590	8000	8000	8000	8000	0
130	20231220	172300	324515590	8000	8000	8000	8000	0
131	20231220	172200	324515590	8000	8000	8000	8000	0
132	20231220	172100	324515590	8000	8000	8000	8000	0
133	20231220	172000	324515590	8000	8000	8000	8000	0
134	20231220	171900	324515590	8000	8000	8000	8000	0
135	20231220	171800	324515590	8000	8000	8000	8000	0
136	20231220	171700	324515590	8000	8000	8000	8000	0
137	20231220	171600	324515590	8000	8000	8000	8000	0
138	20231220	171500	324515590	8000	8000	8000	8000	0
139	20231220	171400	324515590	8000	8000	8000	8000	0
140	20231220	171300	324515590	8000	8000	8000	8000	0
141	20231220	171200	324515590	8000	8000	8000	8000	0
142	20231220	171100	324515590	8000	8000	8000	8000	0
143	20231220	171000	324515590	8000	8000	8000	8000	0
144	20231220	170900	324515590	8000	8000	8000	8000	0
145	20231220	170800	324515590	8000	8000	8000	8000	0
146	20231220	170700	324515590	8000	8000	8000	8000	0
147	20231220	170600	324515590	8000	8000	8000	8000	0
148	20231220	170500	324515590	8000	8000	8000	8000	0
149	20231220	170400	324515590	8000	8000	8000	8000	0
150	20231220	170300	324515590	8000	8000	8000	8000	0
151	20231220	170200	324515590	8000	8000	8000	8000	0
152	20231220	170100	324515590	8000	8000	8000	8000	640
153	20231220	170000	324515590	8000	8000	8000	8000	0
154	20231220	165900	324515590	8000	8000	8000	8000	0
155	20231220	165800	324515590	8000	8000	8000	8000	0
156	20231220	165700	324515590	8000	8000	8000	8000	0
157	20231220	165600	324515590	8000	8000	8000	8000	0
158	20231220	165500	324515590	8000	8000	8000	8000	0
159	20231220	165400	324515590	8000	8000	8000	8000	0
160	20231220	165300	324515590	8000	8000	8000	8000	0
161	20231220	165200	324515590	8000	8000	8000	8000	0
162	20231220	165100	324515590	8000	8000	8000	8000	0
163	20231220	165000	324515590	8000	8000	8000	8000	0
164	20231220	164900	324515590	8000	8000	8000	8000	0
165	20231220	164800	324515590	8000	8000	8000	8000	0
166	20231220	164700	324515590	8000	8000	8000	8000	0
167	20231220	164600	324515590	8000	8000	8000	8000	0
168	20231220	164500	324515590	8000	8000	8000	8000	0
169	20231220	164400	324515590	8000	8000	8000	8000	0
170	20231220	164300	324515590	8000	8000	8000	8000	0
171	20231220	164200	324515590	8000	8000	8000	8000	0
172	20231220	164100	324515590	8000	8000	8000	8000	0
173	20231220	164000	324515590	8000	8000	8000	8000	0
174	20231220	163900	324515590	8000	8000	8000	8000	0
175	20231220	163800	324515590	8000	8000	8000	8000	0
176	20231220	163700	324515590	8000	8000	8000	8000	0
177	20231220	163600	324515590	8000	8000	8000	8000	0
178	20231220	163500	324515590	8000	8000	8000	8000	0
179	20231220	163400	324515590	8000	8000	8000	8000	0
180	20231220	163300	324515590	8000	8000	8000	8000	0
181	20231220	163200	324515590	8000	8000	8000	8000	0
182	20231220	163100	324515590	8000	8000	8000	8000	640
183	20231220	163000	324515590	8000	8000	8000	8000	0
184	20231220	162900	324515590	8000	8000	8000	8000	0
185	20231220	162800	324515590	8000	8000	8000	8000	0
186	20231220	162700	324515590	8000	8000	8000	8000	0
187	20231220	162600	324515590	8000	8000	8000	8000	0
188	20231220	162500	324515590	8000	8000	8000	8000	0
189	20231220	162400	324515590	8000	8000	8000	8000	0
190	20231220	162300	324515590	8000	8000	8000	8000	0
191	20231220	162200	324515590	8000	8000	8000	8000	0
192	20231220	162100	324515590	8000	8000	8000	8000	0
193	20231220	162000	324515590	8000	8000	8000	8000	0
194	20231220	161900	324515590	8000	8000	8000	8000	0
195	20231220	161800	324515590	8000	8000	8000	8000	0
196	20231220	161700	324515590	8000	8000	8000	8000	0
197	20231220	161600	324515590	8000	8000	8000	8000	0
198	20231220	161500	324515590	8000	8000	8000	8000	0
199	20231220	161400	324515590	8000	8000	8000	8000	0
200	20231220	161300	324515590	8000	8000	8000	8000	0
201	20231220	161200	324515590	8000	8000	8000	8000	0
202	20231220	161100	324515590	8000	8000	8000	8000	0
203	20231220	161000	324515590	8000	8000	8000	8000	0
204	20231220	160900	324515590	8000	8000	8000	8000	0
205	20231220	160800	324515590	8000	8000	8000	8000	0
206	20231220	160700	324515590	8000	8000	8000	8000	0
207	20231220	160600	324515590	8000	8000	8000	8000	0
208	20231220	160500	324515590	8000	8000	8000	8000	0
209	20231220	160400	324515590	8000	8000	8000	8000	0
210	20231220	160300	324515590	8000	8000	8000	8000	0
211	20231220	160200	324515590	8000	8000	8000	8000	0
212	20231220	160100	324515590	8000	8000	8000	8000	640
213	20231220	160000	324515590	8000	8000	8000	8000	0
214	20231220	155900	324515590	8000	8000	8000	8000	0
215	20231220	155800	324515590	8000	8000	8000	8000	0
216	20231220	155700	324515590	8000	8000	8000	8000	0
217	20231220	155600	324515590	8000	8000	8000	8000	0
218	20231220	155500	324515590	8000	8000	8000	8000	0
219	20231220	155400	324515590	8000	8000	8000	8000	0
220	20231220	155300	324515590	8000	8000	8000	8000	0
221	20231220	155200	324515590	8000	8000	8000	8000	0
222	20231220	155100	324515590	8000	8000	8000	8000	0
223	20231220	155000	324515590	8000	8000	8000	8000	0
224	20231220	154900	324515590	8000	8000	8000	8000	0
225	20231220	154800	324515590	8000	8000	8000	8000	0
226	20231220	154700	324515590	8000	8000	8000	8000	0
227	20231220	154600	324515590	8000	8000	8000	8000	0
228	20231220	154500	324515590	8000	8000	8000	8000	0
229	20231220	154400	324515590	8000	8000	8000	8000	0
230	20231220	154300	324515590	8000	8000	8000	8000	0
231	20231220	154200	324515590	8000	8000	8000	8000	0
232	20231220	154100	324515590	8000	8000	8000	8000	0
233	20231220	154000	324515590	8000	8000	8000	8000	0
234	20231220	153900	324515590	8000	8000	8000	8000	0
235	20231220	153800	324515590	8000	8000	8000	8000	0
236	20231220	153700	324515590	8000	8000	8000	8000	0
237	20231220	153600	324515590	8000	8000	8000	8000	0
238	20231220	153500	324515590	8000	8000	8000	8000	0
239	20231220	153400	324515590	8000	8000	8000	8000	0
240	20231220	153300	324515590	8000	8000	8000	8000	0
241	20231220	153200	324515590	8000	8000	8000	8000	0
242	20231220	153100	324515590	8000	8000	8000	8000	640
243	20231220	153000	324515590	8000	8000	8000	8000	640
244	20231220	152900	319395590	7980	7980	7980	7980	0
245	20231220	152800	319395590	7980	7980	7980	7980	0
246	20231220	152700	319395590	7980	7980	7980	7980	0
247	20231220	152600	319395590	7980	7980	7980	7980	0
248	20231220	152500	319395590	7980	7980	7980	7980	0
249	20231220	152400	319395590	7980	7980	7980	7980	0
250	20231220	152300	319395590	7980	7980	7980	7980	0
251	20231220	152200	319395590	7980	7980	7980	7980	0
252	20231220	152100	319395590	7980	7980	7980	7980	0
253	20231220	152000	319395590	7980	7980	7980	7980	0
254	20231220	151900	319395590	7980	7980	7980	7950	12
255	20231220	151800	319299920	7950	7980	7990	7950	111
256	20231220	151700	318415370	7970	7980	7980	7970	133
257	20231220	151600	317354060	7990	7970	7990	7970	82
258	20231220	151500	316699120	7980	7970	7980	7970	58
259	20231220	151400	316236390	7970	7970	7980	7970	48
260	20231220	151300	315853520	7980	7980	7980	7980	44
261	20231220	151200	315502400	7980	7980	7980	7980	11
262	20231220	151100	315414620	7990	7990	7990	7990	43
263	20231220	151000	315071050	7990	7970	7990	7970	44
264	20231220	150900	314719880	7980	7990	7990	7980	68
265	20231220	150800	314176920	7970	7970	7970	7970	85
266	20231220	150700	313499470	8000	8000	8000	8000	47
267	20231220	150600	313123470	8000	7990	8000	7990	89
268	20231220	150500	312411770	8000	8000	8000	8000	0
269	20231220	150400	312411770	8000	8000	8000	8000	36
270	20231220	150300	312123770	8000	8000	8000	8000	31
271	20231220	150200	311875770	7950	7980	7980	7950	50
272	20231220	150100	311477340	8000	8000	8000	8000	66
273	20231220	150000	310949340	7990	8000	8000	7990	43
274	20231220	145900	310605410	8000	8000	8000	8000	70
275	20231220	145800	310045410	8010	7980	8010	7980	1026
276	20231220	145700	301838440	7980	7970	7980	7970	517
277	20231220	145600	297712890	7980	7970	7980	7970	47
278	20231220	145500	297337940	7980	7980	7980	7980	36
279	20231220	145400	297050660	7980	7970	7980	7970	35
280	20231220	145300	296771690	7970	7970	7970	7970	35
281	20231220	145200	296492740	7980	7980	7980	7980	4
282	20231220	145100	296460820	7980	7970	7980	7970	66
283	20231220	145000	295934450	7960	7960	7960	7960	2
284	20231220	144900	295918530	7950	7950	7950	7950	0
285	20231220	144800	295918530	7950	7960	7960	7950	199
286	20231220	144700	294336030	7980	7970	7980	7960	93
287	20231220	144600	293594980	7970	7970	7970	7970	11
288	20231220	144500	293507310	7980	7980	7980	7980	36
289	20231220	144400	293220030	7980	7960	7980	7950	59
290	20231220	144300	292750360	7950	7960	7960	7950	50
291	20231220	144200	292352540	7980	7980	7980	7980	35
292	20231220	144100	292073240	7970	7970	7970	7970	54
293	20231220	144000	291642860	7970	7970	7970	7970	11
294	20231220	143900	291555190	7950	7980	7980	7950	93
295	20231220	143800	290814280	7970	7960	7970	7960	35
296	20231220	143700	290535340	7970	7970	7970	7970	31
297	20231220	143600	290288270	7970	7960	7970	7960	67
298	20231220	143500	289754590	7960	7970	7970	7960	292
299	20231220	143400	287429790	7980	7980	7980	7980	0
300	20231220	143300	287429790	7980	7980	7980	7980	35
301	20231220	143200	287150490	7970	7970	7970	7970	33
302	20231220	143100	286887480	7970	7970	7970	7970	71
303	20231220	143000	286321610	7970	7970	7970	7970	28
304	20231220	142900	286098450	7980	7970	7980	7970	64
305	20231220	142800	285588010	7970	7970	7970	7970	39
306	20231220	142700	285277180	7980	7980	7980	7980	0
307	20231220	142600	285277180	7980	7970	7980	7970	65
308	20231220	142500	284758780	7970	7970	7970	7970	36
309	20231220	142400	284471860	7970	7970	7970	7970	34
310	20231220	142300	284200880	7970	7960	7970	7960	37
311	20231220	142200	283906000	7970	7970	7970	7970	32
312	20231220	142100	283650960	7950	7950	7950	7950	25
313	20231220	142000	283452210	7960	7960	7960	7960	36
314	20231220	141900	283165650	7960	7960	7960	7960	90
315	20231220	141800	282449250	7960	7960	7960	7960	45
316	20231220	141700	282091050	7960	7960	7960	7960	35
317	20231220	141600	281812450	7960	7970	7970	7960	73
318	20231220	141500	281231230	7980	7970	7980	7970	43
319	20231220	141400	280888160	7970	7970	7980	7970	78
320	20231220	141300	280265850	7980	7980	7980	7980	0
321	20231220	141200	280265850	7980	7980	7980	7980	63
322	20231220	141100	279763110	7980	7980	7990	7980	47
323	20231220	141000	279387690	7980	7980	7980	7980	11
324	20231220	140900	279299910	7990	7990	7990	7990	63
325	20231220	140800	278796540	7990	7990	7990	7990	35
326	20231220	140700	278516890	7990	7990	7990	7990	200
327	20231220	140600	276918890	7970	7970	7970	7970	53
328	20231220	140500	276496480	7970	7970	7970	7970	0
329	20231220	140400	276496480	7970	7970	7970	7970	39
330	20231220	140300	276185650	7970	7980	7980	7970	141
331	20231220	140200	275061220	7990	7990	7990	7990	9
332	20231220	140100	274989310	7990	7990	7990	7990	36
333	20231220	140000	274701670	7920	7920	7920	7920	0
334	20231220	135900	274701670	7920	7990	7990	7920	699
335	20231220	135800	269147960	7990	7990	8000	7990	77
336	20231220	135700	268532080	7990	7990	7990	7990	0
337	20231220	135600	268532080	7990	7990	7990	7990	68
338	20231220	135500	267988760	8000	8000	8000	8000	36
339	20231220	135400	267700760	7970	7970	7970	7970	0
340	20231220	135300	267700760	7970	8000	8000	7970	352
341	20231220	135200	264886320	7980	7960	7980	7960	45
342	20231220	135100	264527280	8000	7980	8000	7980	500
343	20231220	135000	260530800	7960	7970	7970	7960	84
344	20231220	134900	259861390	7970	7970	7970	7970	41
345	20231220	134800	259534620	7970	7970	7970	7970	29
346	20231220	134700	259303490	7970	7970	7970	7970	43
347	20231220	134600	258960780	7980	7970	7980	7970	46
348	20231220	134500	258593800	7970	7970	7980	7970	50
349	20231220	134400	258194960	7980	7970	7980	7970	58
350	20231220	134300	257732680	7970	7970	7970	7970	0
351	20231220	134200	257732680	7970	7970	7970	7970	49
352	20231220	134100	257342150	7970	7970	7970	7970	44
353	20231220	134000	256991470	7980	7950	7980	7950	140
354	20231220	133900	255875150	7950	7950	7950	7950	37
355	20231220	133800	255581000	7950	7950	7950	7940	52
356	20231220	133700	255167620	7950	7950	7950	7950	31
357	20231220	133600	254921170	7940	7940	7940	7940	21
358	20231220	133500	254754430	7940	7930	7940	7930	83
359	20231220	133400	254095910	7940	7950	7950	7930	301
360	20231220	133300	251705920	7960	7960	7960	7960	52
361	20231220	133200	251292000	7960	7960	7960	7960	11
362	20231220	133100	251204440	7970	7970	7970	7970	0
363	20231220	133000	251204440	7970	7950	7970	7950	96
364	20231220	132900	250440260	7940	7960	7960	7940	200
365	20231220	132800	248850920	7970	7970	7970	7970	50
366	20231220	132700	248452420	7970	7970	7980	7970	92
367	20231220	132600	247718460	7980	7980	7980	7980	4
368	20231220	132500	247686540	7980	7990	7990	7970	78
369	20231220	132400	247064300	7980	7980	7980	7970	53
370	20231220	132300	246641400	7980	7990	7990	7980	53
371	20231220	132200	246218440	7990	7990	7990	7990	86
372	20231220	132100	245531300	7990	7990	7990	7990	36
373	20231220	132000	245243660	7980	7980	7980	7980	0
374	20231220	131900	245243660	7980	7990	7990	7980	92
375	20231220	131800	244509090	8000	7990	8000	7990	150
376	20231220	131700	243309690	8000	7990	8000	7980	199
377	20231220	131600	241720590	7990	7980	7990	7980	30
378	20231220	131500	241480900	8000	7980	8000	7980	500
379	20231220	131400	237485230	7970	7970	7970	7970	66
380	20231220	131300	236959210	7970	7970	7970	7970	45
381	20231220	131200	236600560	7960	7960	7960	7960	667
382	20231220	131100	231291240	7960	7960	7960	7960	66
383	20231220	131000	230765880	7960	7960	7960	7960	20
384	20231220	130900	230606680	7960	7960	7960	7960	67
385	20231220	130800	230073360	7960	7960	7960	7960	36
386	20231220	130700	229786800	7960	7950	7960	7950	8
387	20231220	130600	229723190	7950	7960	7960	7950	83
388	20231220	130500	229062680	7970	7970	7970	7970	35
389	20231220	130400	228783730	7960	7970	7970	7960	31
390	20231220	130300	228536800	7970	7970	7970	7970	60
391	20231220	130200	228058600	7980	7980	7980	7980	62
392	20231220	130100	227563840	7970	7970	7980	7970	64
393	20231220	130000	227053470	7970	7980	7980	7970	17
394	20231220	125900	226917970	7980	7970	7980	7970	36
395	20231220	125800	226630700	7970	7970	7970	7970	37
396	20231220	125700	226335810	7970	7970	7970	7970	36
397	20231220	125600	226048890	7960	7950	7960	7950	38
398	20231220	125500	225746480	7960	7960	7960	7960	36
399	20231220	125400	225459920	7960	7960	7960	7960	36
400	20231220	125300	225173360	7950	7950	7950	7950	18
401	20231220	125200	225030260	7950	7950	7950	7950	36
402	20231220	125100	224744060	7940	7940	7940	7940	22
403	20231220	125000	224569380	7940	7940	7940	7940	80
404	20231220	124900	223934180	7940	7940	7940	7940	31
405	20231220	124800	223688040	7940	7940	7940	7940	35
406	20231220	124700	223410140	7940	7940	7940	7940	138
407	20231220	124600	222314420	7950	7950	7960	7950	190
408	20231220	124500	220803560	7960	7950	7960	7950	145
409	20231220	124400	219649440	7960	7950	7960	7950	43
410	20231220	124300	219307240	7960	7960	7970	7960	103
411	20231220	124200	218486680	7960	7960	7960	7960	20
412	20231220	124100	218327480	7970	7960	7970	7960	47
413	20231220	124000	217952940	7970	7960	7970	7960	38
414	20231220	123900	217650160	7960	7960	7960	7960	90
415	20231220	123800	216933760	7960	7960	7960	7960	82
416	20231220	123700	216281040	7960	7960	7960	7960	66
417	20231220	123600	215755680	7960	7960	7960	7960	25
418	20231220	123500	215556680	7970	7970	7970	7970	81
419	20231220	123400	214911110	7960	7980	7980	7960	194
420	20231220	123300	213365570	7970	7970	7970	7970	13
421	20231220	123200	213261960	7970	7970	7970	7970	36
422	20231220	123100	212975040	7980	7980	7980	7980	0
423	20231220	123000	212975040	7980	7970	7980	7970	65
424	20231220	122900	212456640	7950	7950	7950	7950	0
425	20231220	122800	212456640	7950	7960	7960	7950	86
426	20231220	122700	211772340	7980	7970	7980	7970	110
427	20231220	122600	210895540	7970	7980	7980	7970	12
428	20231220	122500	210799850	7980	7980	7980	7980	65
429	20231220	122400	210281150	7980	7970	7980	7970	59
430	20231220	122300	209810560	7970	7970	7970	7970	4
431	20231220	122200	209778680	7980	7970	7980	7970	173
432	20231220	122100	208399480	7970	7970	7970	7970	35
433	20231220	122000	208120530	7970	7960	7970	7960	11
434	20231220	121900	208032960	7970	7970	7970	7970	63
435	20231220	121800	207530850	7960	7970	7970	7960	38
436	20231220	121700	207228010	7970	7970	7970	7970	0
437	20231220	121600	207228010	7970	7970	7970	7970	31
438	20231220	121500	206980940	7960	7990	7990	7960	159
439	20231220	121400	205713940	7980	7980	7980	7980	35
440	20231220	121300	205434640	7980	7980	7980	7980	36
441	20231220	121200	205147360	7980	7990	7990	7980	42
442	20231220	121100	204811840	7980	7980	7980	7980	38
443	20231220	121000	204508600	7980	7980	7980	7980	38
444	20231220	120900	204205360	7980	7980	7980	7980	29
445	20231220	120800	203973940	7980	7990	7990	7980	63
446	20231220	120700	203470810	7990	7990	7990	7990	139
447	20231220	120600	202360200	7990	7990	7990	7990	32
448	20231220	120500	202104520	7990	7990	7990	7990	35
449	20231220	120400	201824870	7990	7990	7990	7990	3
450	20231220	120300	201800900	7990	7990	7990	7990	73
451	20231220	120200	201217630	7990	7990	7990	7990	36
452	20231220	120100	200929990	7990	7990	7990	7990	31
453	20231220	120000	200682300	7990	7990	7990	7990	35
454	20231220	115900	200402650	7990	8000	8000	7990	75
455	20231220	115800	199803040	8000	8000	8000	8000	30
456	20231220	115700	199563040	8000	8000	8000	8000	10
457	20231220	115600	199483040	8000	7990	8000	7980	209
458	20231220	115500	197814180	7990	7990	7990	7990	0
459	20231220	115400	197814180	7990	7990	7990	7990	61
460	20231220	115300	197326790	7990	7990	7990	7990	84
461	20231220	115200	196655630	7990	7990	7990	7990	0
462	20231220	115100	196655630	7990	8000	8000	7990	55
463	20231220	115000	196216130	8000	8000	8000	8000	69
464	20231220	114900	195664130	8000	8000	8000	8000	20
465	20231220	114800	195504130	8000	8000	8000	8000	80
466	20231220	114700	194864130	8000	8000	8000	8000	0
467	20231220	114600	194864130	8000	8000	8000	8000	35
468	20231220	114500	194584130	8000	7990	8000	7990	83
469	20231220	114400	193920630	8000	7990	8000	7990	72
470	20231220	114300	193344750	8000	8000	8000	8000	36
471	20231220	114200	193056750	7990	7990	7990	7990	0
472	20231220	114100	193056750	7990	7990	7990	7990	89
473	20231220	114000	192345640	7990	7990	7990	7990	83
474	20231220	113900	191682470	7990	7990	7990	7990	0
475	20231220	113800	191682470	7990	8000	8000	7990	45
476	20231220	113700	191322550	8000	8000	8000	8000	63
477	20231220	113600	190818550	7990	7990	7990	7990	770
478	20231220	113500	184666250	8000	8000	8000	7990	83
479	20231220	113400	184002400	7990	7990	7990	7990	35
480	20231220	113300	183722750	7980	7980	7980	7980	0
481	20231220	113200	183722750	7980	7980	7990	7980	37
482	20231220	113100	183427210	7980	7980	7980	7980	60
483	20231220	113000	182948410	7980	7980	7980	7980	32
484	20231220	112900	182693050	7970	7960	7970	7960	928
485	20231220	112800	175301950	7960	7960	7960	7960	114
486	20231220	112700	174394510	7970	7970	7970	7970	29
487	20231220	112600	174163380	7970	7980	7980	7970	49
488	20231220	112500	173772420	7970	7990	7990	7970	209
489	20231220	112400	172105390	7990	7990	7990	7990	32
490	20231220	112300	171849710	7990	7990	7990	7990	36
491	20231220	112200	171562070	7990	7990	7990	7990	39
492	20231220	112100	171250460	7990	7980	7990	7980	86
493	20231220	112000	170563830	7990	8000	8000	7990	153
494	20231220	111900	169341000	8000	8000	8000	8000	39
495	20231220	111800	169029000	8000	8000	8000	8000	42
496	20231220	111700	168693000	8000	8000	8000	8000	0
497	20231220	111600	168693000	8000	8000	8000	8000	66
498	20231220	111500	168165000	8000	8010	8010	8000	104
499	20231220	111400	167332630	8010	8010	8010	8000	60
500	20231220	111300	166852240	8010	8000	8010	8000	86
501	20231220	111200	166163880	8010	8010	8010	8010	55
502	20231220	111100	165723330	8010	8010	8010	8000	116
503	20231220	111000	164794670	8000	8000	8000	8000	18
504	20231220	110900	164650670	8020	8020	8020	8020	36
505	20231220	110800	164361950	7990	7990	7990	7990	2
506	20231220	110700	164345970	7990	8020	8030	7990	161
507	20231220	110600	163056350	8030	8030	8030	8030	67
508	20231220	110500	162518340	8020	8020	8020	8020	0
509	20231220	110400	162518340	8020	8020	8020	8020	45
510	20231220	110300	162157440	8020	8020	8020	8020	57
511	20231220	110200	161700300	7990	8010	8010	7990	100
512	20231220	110100	160900480	8020	8020	8020	8020	91
513	20231220	110000	160170660	8020	8020	8020	8020	1
514	20231220	105900	160162640	8020	8020	8020	8020	36
515	20231220	105800	159873920	8020	8010	8020	8010	106
516	20231220	105700	159024680	8000	8000	8000	8000	0
517	20231220	105600	159024680	8000	8000	8010	8000	124
518	20231220	105500	158032000	8000	8010	8010	8000	9
519	20231220	105400	157959920	8010	8000	8010	8000	46
520	20231220	105300	157591560	8010	8010	8010	8010	66
521	20231220	105200	157062900	8000	8000	8000	8000	0
522	20231220	105100	157062900	8000	8000	8000	8000	181
523	20231220	105000	155614900	8000	8000	8000	8000	123
524	20231220	104900	154630900	8000	8010	8010	8000	34
525	20231220	104800	154358890	8010	8010	8010	8010	36
526	20231220	104700	154070530	8020	8010	8020	8000	215
527	20231220	104600	152348040	8020	8020	8020	8020	34
528	20231220	104500	152075360	8020	8050	8050	8010	135
529	20231220	104400	150990830	8050	8050	8050	8050	51
530	20231220	104300	150580280	8040	8050	8050	8040	87
531	20231220	104200	149880090	8050	8050	8050	8050	8
532	20231220	104100	149815690	8060	8060	8060	8060	556
533	20231220	104000	145334330	8050	8010	8050	8010	2889
534	20231220	103900	122119940	8010	8010	8010	8010	4
535	20231220	103800	122087900	8010	8010	8010	8010	35
536	20231220	103700	121807550	8000	8010	8010	8000	524
537	20231220	103600	117615470	8000	8000	8000	8000	56
538	20231220	103500	117167470	8000	8000	8000	8000	29
539	20231220	103400	116935470	7990	8000	8000	7990	100
540	20231220	103300	116136160	8000	8000	8000	8000	13
541	20231220	103200	116032160	8010	8010	8010	8010	45
542	20231220	103100	115671710	8010	7990	8010	7990	63
543	20231220	103000	115167420	7990	7980	7990	7980	16
544	20231220	102900	115039730	7970	8030	8030	7950	106
545	20231220	102800	114194770	8030	8030	8030	7990	546
546	20231220	102700	109824920	8040	8050	8050	8040	159
547	20231220	102600	108544990	8060	8030	8060	8020	1279
548	20231220	102500	98246680	8030	8010	8030	8010	909
549	20231220	102400	90962540	8010	8010	8010	8000	87
550	20231220	102300	90266170	8000	8010	8010	8000	15
551	20231220	102200	90146120	8000	7970	8000	7970	469
552	20231220	102100	86395620	7910	7910	7910	7910	0
553	20231220	102000	86395620	7910	7910	7910	7910	0
554	20231220	101900	86395620	7910	7990	8000	7910	431
555	20231220	101800	82966910	7990	7990	7990	7980	508
556	20231220	101700	78908490	7990	7990	7990	7990	0
557	20231220	101600	78908490	7990	7980	7990	7960	112
558	20231220	101500	78014000	7970	7970	7970	7970	0
559	20231220	101400	78014000	7970	7990	7990	7970	50
560	20231220	101300	77614700	7990	7990	7990	7990	24
561	20231220	101200	77422940	7990	7980	7990	7970	464
562	20231220	101100	73718710	7970	7970	7970	7970	180
563	20231220	101000	72284110	7970	7970	7970	7970	8
564	20231220	100900	72220350	7970	7950	7970	7950	573
565	20231220	100800	67662870	7950	7950	7950	7950	9
566	20231220	100700	67591320	7940	7940	7940	7940	17
567	20231220	100600	67456340	7950	7950	7950	7950	114
568	20231220	100500	66550040	7950	7950	7950	7950	107
569	20231220	100400	65699390	7950	7940	7950	7940	120
570	20231220	100300	64746370	7940	7940	7940	7940	0
571	20231220	100200	64746370	7940	7940	7940	7940	2
572	20231220	100100	64730490	7920	7920	7920	7920	0
573	20231220	100000	64730490	7920	7920	7920	7920	4
574	20231220	095900	64698810	7940	7940	7940	7940	0
575	20231220	095800	64698810	7940	7940	7940	7940	100
576	20231220	095700	63904810	7940	7940	7940	7940	0
577	20231220	095600	63904810	7940	7950	7950	7940	119
578	20231220	095500	62958960	7950	7950	7950	7940	265
579	20231220	095400	60852810	7950	7940	7950	7940	83
580	20231220	095300	60193470	7950	7950	7950	7950	0
581	20231220	095200	60193470	7950	7950	7950	7950	0
582	20231220	095100	60193470	7950	7940	7950	7940	31
583	20231220	095000	59947030	7930	7910	7930	7910	890
584	20231220	094900	52896010	7900	7900	7900	7900	0
585	20231220	094800	52896010	7900	7900	7900	7900	46
586	20231220	094700	52532610	7880	7880	7880	7880	0
587	20231220	094600	52532610	7880	7880	7880	7880	1
588	20231220	094500	52524730	7890	7890	7890	7890	388
589	20231220	094400	49463410	7890	7900	7900	7890	50
590	20231220	094300	49068780	7890	7890	7890	7890	0
591	20231220	094200	49068780	7890	7890	7890	7890	10
592	20231220	094100	48989880	7920	7920	7920	7920	0
593	20231220	094000	48989880	7920	7920	7920	7920	334
594	20231220	093900	46344600	7910	7900	7910	7900	754
595	20231220	093800	40387970	7920	7920	7920	7920	3
596	20231220	093700	40364210	7920	7890	7920	7880	301
597	20231220	093600	37992020	7890	7890	7890	7880	80
598	20231220	093500	37361110	7890	7900	7900	7880	72
599	20231220	093400	36793000	7910	7940	7940	7910	89
600	20231220	093300	36088980	7900	7900	7900	7900	0
601	20231220	093200	36088980	7900	7910	7910	7900	1035
602	20231220	093100	27912430	7910	7940	7940	7910	134
603	20231220	093000	26851470	7950	7950	7950	7950	9
604	20231220	092900	26779920	7910	7930	7930	7910	50
605	20231220	092800	26384160	7930	7930	7930	7930	1
606	20231220	092700	26376230	7930	7930	7930	7930	50
607	20231220	092600	25979730	7930	7930	7930	7930	0
608	20231220	092500	25979730	7930	7930	7930	7930	3
609	20231220	092400	25955940	7930	7930	7930	7930	0
610	20231220	092300	25955940	7930	7930	7930	7930	30
611	20231220	092200	25718040	7960	7950	7960	7950	77
612	20231220	092100	25105510	7950	7950	7950	7950	20
613	20231220	092000	24946510	7950	7950	7950	7950	102
614	20231220	091900	24135610	7950	7950	7960	7950	211
615	20231220	091800	22456160	7950	7950	7950	7950	66
616	20231220	091700	21931460	7950	7960	7960	7950	31
617	20231220	091600	21684710	7960	7950	7960	7950	1000
618	20231220	091500	13725710	7960	7960	7960	7960	0
619	20231220	091400	13725710	7960	7910	7960	7910	17
620	20231220	091300	13590540	7960	7960	7960	7960	0
621	20231220	091200	13590540	7960	7910	7960	7910	995
622	20231220	091100	5693440	7910	7910	7910	7910	22
623	20231220	091000	5519420	7900	7870	7900	7870	16
624	20231220	090900	5393050	7870	7870	7870	7870	1
625	20231220	090800	5385180	7870	7870	7870	7870	0
626	20231220	090700	5385180	7870	7870	7870	7870	0
627	20231220	090600	5385180	7870	7870	7870	7870	75
628	20231220	090500	4794930	7850	7850	7850	7850	1
629	20231220	090400	4787080	7850	7850	7850	7850	275
630	20231220	090300	2628330	7840	7850	7850	7840	279
631	20231220	090200	439540	7850	7850	7850	7850	0
632	20231220	090100	439540	7850	7850	7850	7850	0
633	20231220	090000	439540	7850	7850	7850	7850	50