KissMeData/053280/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193100	243286840	4750	4750	4750	4750	3854
3	20231220	193000	243286840	4750	4750	4750	4750	0
4	20231220	192900	243286840	4750	4750	4750	4750	0
5	20231220	192800	243286840	4750	4750	4750	4750	0
6	20231220	192700	243286840	4750	4750	4750	4750	0
7	20231220	192600	243286840	4750	4750	4750	4750	0
8	20231220	192500	243286840	4750	4750	4750	4750	0
9	20231220	192400	243286840	4750	4750	4750	4750	0
10	20231220	192300	243286840	4750	4750	4750	4750	0
11	20231220	192200	243286840	4750	4750	4750	4750	0
12	20231220	192100	243286840	4750	4750	4750	4750	0
13	20231220	192000	243286840	4750	4750	4750	4750	0
14	20231220	191900	243286840	4750	4750	4750	4750	0
15	20231220	191800	243286840	4750	4750	4750	4750	0
16	20231220	191700	243286840	4750	4750	4750	4750	0
17	20231220	191600	243286840	4750	4750	4750	4750	0
18	20231220	191500	243286840	4750	4750	4750	4750	0
19	20231220	191400	243286840	4750	4750	4750	4750	0
20	20231220	191300	243286840	4750	4750	4750	4750	0
21	20231220	191200	243286840	4750	4750	4750	4750	0
22	20231220	191100	243286840	4750	4750	4750	4750	0
23	20231220	191000	243286840	4750	4750	4750	4750	0
24	20231220	190900	243286840	4750	4750	4750	4750	0
25	20231220	190800	243286840	4750	4750	4750	4750	0
26	20231220	190700	243286840	4750	4750	4750	4750	0
27	20231220	190600	243286840	4750	4750	4750	4750	0
28	20231220	190500	243286840	4750	4750	4750	4750	0
29	20231220	190400	243286840	4750	4750	4750	4750	0
30	20231220	190300	243286840	4750	4750	4750	4750	0
31	20231220	190200	243286840	4750	4750	4750	4750	0
32	20231220	190100	243286840	4750	4750	4750	4750	3854
33	20231220	190000	243286840	4750	4750	4750	4750	0
34	20231220	185900	243286840	4750	4750	4750	4750	0
35	20231220	185800	243286840	4750	4750	4750	4750	0
36	20231220	185700	243286840	4750	4750	4750	4750	0
37	20231220	185600	243286840	4750	4750	4750	4750	0
38	20231220	185500	243286840	4750	4750	4750	4750	0
39	20231220	185400	243286840	4750	4750	4750	4750	0
40	20231220	185300	243286840	4750	4750	4750	4750	0
41	20231220	185200	243286840	4750	4750	4750	4750	0
42	20231220	185100	243286840	4750	4750	4750	4750	0
43	20231220	185000	243286840	4750	4750	4750	4750	0
44	20231220	184900	243286840	4750	4750	4750	4750	0
45	20231220	184800	243286840	4750	4750	4750	4750	0
46	20231220	184700	243286840	4750	4750	4750	4750	0
47	20231220	184600	243286840	4750	4750	4750	4750	0
48	20231220	184500	243286840	4750	4750	4750	4750	0
49	20231220	184400	243286840	4750	4750	4750	4750	0
50	20231220	184300	243286840	4750	4750	4750	4750	0
51	20231220	184200	243286840	4750	4750	4750	4750	0
52	20231220	184100	243286840	4750	4750	4750	4750	0
53	20231220	184000	243286840	4750	4750	4750	4750	0
54	20231220	183900	243286840	4750	4750	4750	4750	0
55	20231220	183800	243286840	4750	4750	4750	4750	0
56	20231220	183700	243286840	4750	4750	4750	4750	0
57	20231220	183600	243286840	4750	4750	4750	4750	0
58	20231220	183500	243286840	4750	4750	4750	4750	0
59	20231220	183400	243286840	4750	4750	4750	4750	0
60	20231220	183300	243286840	4750	4750	4750	4750	0
61	20231220	183200	243286840	4750	4750	4750	4750	0
62	20231220	183100	243286840	4750	4750	4750	4750	3854
63	20231220	183000	243286840	4750	4750	4750	4750	0
64	20231220	182900	243286840	4750	4750	4750	4750	0
65	20231220	182800	243286840	4750	4750	4750	4750	0
66	20231220	182700	243286840	4750	4750	4750	4750	0
67	20231220	182600	243286840	4750	4750	4750	4750	0
68	20231220	182500	243286840	4750	4750	4750	4750	0
69	20231220	182400	243286840	4750	4750	4750	4750	0
70	20231220	182300	243286840	4750	4750	4750	4750	0
71	20231220	182200	243286840	4750	4750	4750	4750	0
72	20231220	182100	243286840	4750	4750	4750	4750	0
73	20231220	182000	243286840	4750	4750	4750	4750	0
74	20231220	181900	243286840	4750	4750	4750	4750	0
75	20231220	181800	243286840	4750	4750	4750	4750	0
76	20231220	181700	243286840	4750	4750	4750	4750	0
77	20231220	181600	243286840	4750	4750	4750	4750	0
78	20231220	181500	243286840	4750	4750	4750	4750	0
79	20231220	181400	243286840	4750	4750	4750	4750	0
80	20231220	181300	243286840	4750	4750	4750	4750	0
81	20231220	181200	243286840	4750	4750	4750	4750	0
82	20231220	181100	243286840	4750	4750	4750	4750	0
83	20231220	181000	243286840	4750	4750	4750	4750	0
84	20231220	180900	243286840	4750	4750	4750	4750	0
85	20231220	180800	243286840	4750	4750	4750	4750	0
86	20231220	180700	243286840	4750	4750	4750	4750	0
87	20231220	180600	243286840	4750	4750	4750	4750	0
88	20231220	180500	243286840	4750	4750	4750	4750	0
89	20231220	180400	243286840	4750	4750	4750	4750	0
90	20231220	180300	243286840	4750	4750	4750	4750	0
91	20231220	180200	243286840	4750	4750	4750	4750	0
92	20231220	180100	243286840	4750	4750	4750	4750	3854
93	20231220	180000	243286840	4750	4750	4750	4750	0
94	20231220	175900	243286840	4750	4750	4750	4750	0
95	20231220	175800	243286840	4750	4750	4750	4750	0
96	20231220	175700	243286840	4750	4750	4750	4750	0
97	20231220	175600	243286840	4750	4750	4750	4750	0
98	20231220	175500	243286840	4750	4750	4750	4750	0
99	20231220	175400	243286840	4750	4750	4750	4750	0
100	20231220	175300	243286840	4750	4750	4750	4750	0
101	20231220	175200	243286840	4750	4750	4750	4750	0
102	20231220	175100	243286840	4750	4750	4750	4750	0
103	20231220	175000	243286840	4750	4750	4750	4750	0
104	20231220	174900	243286840	4750	4750	4750	4750	0
105	20231220	174800	243286840	4750	4750	4750	4750	0
106	20231220	174700	243286840	4750	4750	4750	4750	0
107	20231220	174600	243286840	4750	4750	4750	4750	0
108	20231220	174500	243286840	4750	4750	4750	4750	0
109	20231220	174400	243286840	4750	4750	4750	4750	0
110	20231220	174300	243286840	4750	4750	4750	4750	0
111	20231220	174200	243286840	4750	4750	4750	4750	0
112	20231220	174100	243286840	4750	4750	4750	4750	0
113	20231220	174000	243286840	4750	4750	4750	4750	0
114	20231220	173900	243286840	4750	4750	4750	4750	0
115	20231220	173800	243286840	4750	4750	4750	4750	0
116	20231220	173700	243286840	4750	4750	4750	4750	0
117	20231220	173600	243286840	4750	4750	4750	4750	0
118	20231220	173500	243286840	4750	4750	4750	4750	0
119	20231220	173400	243286840	4750	4750	4750	4750	0
120	20231220	173300	243286840	4750	4750	4750	4750	0
121	20231220	173200	243286840	4750	4750	4750	4750	0
122	20231220	173100	243286840	4750	4750	4750	4750	3854
123	20231220	173000	243286840	4750	4750	4750	4750	0
124	20231220	172900	243286840	4750	4750	4750	4750	0
125	20231220	172800	243286840	4750	4750	4750	4750	0
126	20231220	172700	243286840	4750	4750	4750	4750	0
127	20231220	172600	243286840	4750	4750	4750	4750	0
128	20231220	172500	243286840	4750	4750	4750	4750	0
129	20231220	172400	243286840	4750	4750	4750	4750	0
130	20231220	172300	243286840	4750	4750	4750	4750	0
131	20231220	172200	243286840	4750	4750	4750	4750	0
132	20231220	172100	243286840	4750	4750	4750	4750	0
133	20231220	172000	243286840	4750	4750	4750	4750	0
134	20231220	171900	243286840	4750	4750	4750	4750	0
135	20231220	171800	243286840	4750	4750	4750	4750	0
136	20231220	171700	243286840	4750	4750	4750	4750	0
137	20231220	171600	243286840	4750	4750	4750	4750	0
138	20231220	171500	243286840	4750	4750	4750	4750	0
139	20231220	171400	243286840	4750	4750	4750	4750	0
140	20231220	171300	243286840	4750	4750	4750	4750	0
141	20231220	171200	243286840	4750	4750	4750	4750	0
142	20231220	171100	243286840	4750	4750	4750	4750	0
143	20231220	171000	243286840	4750	4750	4750	4750	0
144	20231220	170900	243286840	4750	4750	4750	4750	0
145	20231220	170800	243286840	4750	4750	4750	4750	0
146	20231220	170700	243286840	4750	4750	4750	4750	0
147	20231220	170600	243286840	4750	4750	4750	4750	0
148	20231220	170500	243286840	4750	4750	4750	4750	0
149	20231220	170400	243286840	4750	4750	4750	4750	0
150	20231220	170300	243286840	4750	4750	4750	4750	0
151	20231220	170200	243286840	4750	4750	4750	4750	0
152	20231220	170100	243286840	4750	4750	4750	4750	3854
153	20231220	170000	243286840	4750	4750	4750	4750	0
154	20231220	165900	243286840	4750	4750	4750	4750	0
155	20231220	165800	243286840	4750	4750	4750	4750	0
156	20231220	165700	243286840	4750	4750	4750	4750	0
157	20231220	165600	243286840	4750	4750	4750	4750	0
158	20231220	165500	243286840	4750	4750	4750	4750	0
159	20231220	165400	243286840	4750	4750	4750	4750	0
160	20231220	165300	243286840	4750	4750	4750	4750	0
161	20231220	165200	243286840	4750	4750	4750	4750	0
162	20231220	165100	243286840	4750	4750	4750	4750	0
163	20231220	165000	243286840	4750	4750	4750	4750	0
164	20231220	164900	243286840	4750	4750	4750	4750	0
165	20231220	164800	243286840	4750	4750	4750	4750	0
166	20231220	164700	243286840	4750	4750	4750	4750	0
167	20231220	164600	243286840	4750	4750	4750	4750	0
168	20231220	164500	243286840	4750	4750	4750	4750	0
169	20231220	164400	243286840	4750	4750	4750	4750	0
170	20231220	164300	243286840	4750	4750	4750	4750	0
171	20231220	164200	243286840	4750	4750	4750	4750	0
172	20231220	164100	243286840	4750	4750	4750	4750	0
173	20231220	164000	243286840	4750	4750	4750	4750	0
174	20231220	163900	243286840	4750	4750	4750	4750	0
175	20231220	163800	243286840	4750	4750	4750	4750	0
176	20231220	163700	243286840	4750	4750	4750	4750	0
177	20231220	163600	243286840	4750	4750	4750	4750	0
178	20231220	163500	243286840	4750	4750	4750	4750	0
179	20231220	163400	243286840	4750	4750	4750	4750	0
180	20231220	163300	243286840	4750	4750	4750	4750	0
181	20231220	163200	243286840	4750	4750	4750	4750	0
182	20231220	163100	243286840	4750	4750	4750	4750	3854
183	20231220	163000	243286840	4750	4750	4750	4750	0
184	20231220	162900	243286840	4750	4750	4750	4750	0
185	20231220	162800	243286840	4750	4750	4750	4750	0
186	20231220	162700	243286840	4750	4750	4750	4750	0
187	20231220	162600	243286840	4750	4750	4750	4750	0
188	20231220	162500	243286840	4750	4750	4750	4750	0
189	20231220	162400	243286840	4750	4750	4750	4750	0
190	20231220	162300	243286840	4750	4750	4750	4750	0
191	20231220	162200	243286840	4750	4750	4750	4750	0
192	20231220	162100	243286840	4750	4750	4750	4750	0
193	20231220	162000	243286840	4750	4750	4750	4750	0
194	20231220	161900	243286840	4750	4750	4750	4750	0
195	20231220	161800	243286840	4750	4750	4750	4750	0
196	20231220	161700	243286840	4750	4750	4750	4750	0
197	20231220	161600	243286840	4750	4750	4750	4750	0
198	20231220	161500	243286840	4750	4750	4750	4750	0
199	20231220	161400	243286840	4750	4750	4750	4750	0
200	20231220	161300	243286840	4750	4750	4750	4750	0
201	20231220	161200	243286840	4750	4750	4750	4750	0
202	20231220	161100	243286840	4750	4750	4750	4750	0
203	20231220	161000	243286840	4750	4750	4750	4750	0
204	20231220	160900	243286840	4750	4750	4750	4750	0
205	20231220	160800	243286840	4750	4750	4750	4750	0
206	20231220	160700	243286840	4750	4750	4750	4750	0
207	20231220	160600	243286840	4750	4750	4750	4750	0
208	20231220	160500	243286840	4750	4750	4750	4750	0
209	20231220	160400	243286840	4750	4750	4750	4750	0
210	20231220	160300	243286840	4750	4750	4750	4750	0
211	20231220	160200	243286840	4750	4750	4750	4750	0
212	20231220	160100	243286840	4750	4750	4750	4750	3854
213	20231220	160000	243286840	4750	4750	4750	4750	0
214	20231220	155900	243286840	4750	4750	4750	4750	0
215	20231220	155800	243286840	4750	4750	4750	4750	0
216	20231220	155700	243286840	4750	4750	4750	4750	0
217	20231220	155600	243286840	4750	4750	4750	4750	0
218	20231220	155500	243286840	4750	4750	4750	4750	0
219	20231220	155400	243286840	4750	4750	4750	4750	0
220	20231220	155300	243286840	4750	4750	4750	4750	0
221	20231220	155200	243286840	4750	4750	4750	4750	0
222	20231220	155100	243286840	4750	4750	4750	4750	0
223	20231220	155000	243286840	4750	4750	4750	4750	0
224	20231220	154900	243286840	4750	4750	4750	4750	0
225	20231220	154800	243286840	4750	4750	4750	4750	0
226	20231220	154700	243286840	4750	4750	4750	4750	0
227	20231220	154600	243286840	4750	4750	4750	4750	0
228	20231220	154500	243286840	4750	4750	4750	4750	0
229	20231220	154400	243286840	4750	4750	4750	4750	0
230	20231220	154300	243286840	4750	4750	4750	4750	0
231	20231220	154200	243286840	4750	4750	4750	4750	0
232	20231220	154100	243286840	4750	4750	4750	4750	0
233	20231220	154000	243286840	4750	4750	4750	4750	0
234	20231220	153900	243286840	4750	4750	4750	4750	0
235	20231220	153800	243286840	4750	4750	4750	4750	0
236	20231220	153700	243286840	4750	4750	4750	4750	0
237	20231220	153600	243286840	4750	4750	4750	4750	0
238	20231220	153500	243286840	4750	4750	4750	4750	0
239	20231220	153400	243286840	4750	4750	4750	4750	0
240	20231220	153300	243286840	4750	4750	4750	4750	0
241	20231220	153200	243286840	4750	4750	4750	4750	0
242	20231220	153100	243286840	4750	4750	4750	4750	3854
243	20231220	153000	243286840	4750	4750	4750	4750	3854
244	20231220	152900	224980340	4735	4735	4735	4735	0
245	20231220	152800	224980340	4735	4735	4735	4735	0
246	20231220	152700	224980340	4735	4735	4735	4735	0
247	20231220	152600	224980340	4735	4735	4735	4735	0
248	20231220	152500	224980340	4735	4735	4735	4735	0
249	20231220	152400	224980340	4735	4735	4735	4735	0
250	20231220	152300	224980340	4735	4735	4735	4735	0
251	20231220	152200	224980340	4735	4735	4735	4735	0
252	20231220	152100	224980340	4735	4735	4735	4735	0
253	20231220	152000	224980340	4735	4735	4735	4735	0
254	20231220	151900	224980340	4735	4735	4735	4735	0
255	20231220	151800	224980340	4735	4735	4735	4735	0
256	20231220	151700	224980340	4735	4745	4745	4735	348
257	20231220	151600	223330900	4740	4735	4740	4735	642
258	20231220	151500	220289240	4740	4740	4740	4740	761
259	20231220	151400	216682100	4740	4745	4745	4740	240
260	20231220	151300	215543975	4740	4745	4745	4740	40
261	20231220	151200	215354275	4745	4740	4745	4740	1501
262	20231220	151100	208239530	4740	4740	4740	4740	0
263	20231220	151000	208239530	4740	4740	4740	4740	80
264	20231220	150900	207860330	4740	4740	4740	4740	107
265	20231220	150800	207353150	4745	4745	4745	4745	9
266	20231220	150700	207310445	4745	4745	4745	4745	1
267	20231220	150600	207305700	4750	4750	4750	4750	1
268	20231220	150500	207300950	4750	4750	4750	4750	3
269	20231220	150400	207286700	4750	4750	4750	4750	0
270	20231220	150300	207286700	4750	4750	4750	4750	0
271	20231220	150200	207286700	4750	4750	4750	4750	0
272	20231220	150100	207286700	4750	4750	4750	4750	6
273	20231220	150000	207258200	4740	4740	4740	4740	65
274	20231220	145900	206950100	4745	4745	4745	4745	5
275	20231220	145800	206926375	4745	4745	4745	4745	0
276	20231220	145700	206926375	4745	4745	4745	4745	0
277	20231220	145600	206926375	4745	4745	4745	4745	0
278	20231220	145500	206926375	4745	4745	4745	4745	0
279	20231220	145400	206926375	4745	4745	4745	4745	0
280	20231220	145300	206926375	4745	4745	4745	4745	73
281	20231220	145200	206579990	4740	4735	4740	4735	379
282	20231220	145100	204785395	4740	4740	4740	4740	53
283	20231220	145000	204534175	4740	4740	4740	4740	0
284	20231220	144900	204534175	4740	4740	4740	4740	37
285	20231220	144800	204358795	4740	4740	4740	4740	0
286	20231220	144700	204358795	4740	4740	4740	4740	0
287	20231220	144600	204358795	4740	4740	4740	4740	15
288	20231220	144500	204287695	4740	4740	4740	4740	0
289	20231220	144400	204287695	4740	4740	4740	4740	0
290	20231220	144300	204287695	4740	4740	4740	4740	15
291	20231220	144200	204216595	4730	4730	4730	4730	1918
292	20231220	144100	195144455	4730	4730	4730	4730	461
293	20231220	144000	192963925	4730	4730	4730	4730	1002
294	20231220	143900	188224465	4730	4730	4730	4730	0
295	20231220	143800	188224465	4730	4745	4745	4730	10598
296	20231220	143700	138034305	4745	4745	4745	4745	10
297	20231220	143600	137986855	4745	4745	4745	4745	0
298	20231220	143500	137986855	4745	4745	4745	4745	106
299	20231220	143400	137483885	4750	4750	4750	4750	0
300	20231220	143300	137483885	4750	4745	4750	4745	278
301	20231220	143200	136163395	4745	4745	4745	4745	0
302	20231220	143100	136163395	4745	4750	4750	4745	1005
303	20231220	143000	131394665	4745	4745	4745	4745	1
304	20231220	142900	131389920	4745	4745	4745	4745	65
305	20231220	142800	131081495	4745	4745	4745	4745	0
306	20231220	142700	131081495	4745	4745	4745	4745	200
307	20231220	142600	130132495	4745	4745	4745	4745	52
308	20231220	142500	129885755	4745	4745	4745	4745	50
309	20231220	142400	129648505	4745	4745	4745	4745	0
310	20231220	142300	129648505	4745	4745	4745	4745	0
311	20231220	142200	129648505	4745	4750	4750	4745	27
312	20231220	142100	129520380	4750	4750	4750	4750	50
313	20231220	142000	129282880	4745	4745	4745	4745	0
314	20231220	141900	129282880	4745	4745	4745	4745	0
315	20231220	141800	129282880	4745	4745	4745	4745	50
316	20231220	141700	129045630	4745	4745	4745	4745	2050
317	20231220	141600	119318380	4745	4745	4750	4745	106
318	20231220	141500	118815385	4750	4750	4750	4750	5
319	20231220	141400	118791635	4745	4750	4750	4745	35
320	20231220	141300	118625550	4750	4750	4750	4750	0
321	20231220	141200	118625550	4750	4750	4750	4750	65
322	20231220	141100	118316800	4750	4750	4750	4750	0
323	20231220	141000	118316800	4750	4750	4750	4750	105
324	20231220	140900	117818050	4750	4750	4750	4750	500
325	20231220	140800	115443050	4750	4750	4750	4750	1835
326	20231220	140700	106726800	4755	4755	4755	4755	4
327	20231220	140600	106707780	4755	4755	4755	4755	0
328	20231220	140500	106707780	4755	4755	4755	4755	300
329	20231220	140400	105281280	4755	4755	4755	4755	0
330	20231220	140300	105281280	4755	4755	4755	4755	2
331	20231220	140200	105271770	4755	4755	4755	4755	0
332	20231220	140100	105271770	4755	4755	4755	4755	6
333	20231220	140000	105243240	4755	4755	4755	4755	40
334	20231220	135900	105053040	4755	4755	4755	4755	20
335	20231220	135800	104957940	4755	4755	4755	4755	0
336	20231220	135700	104957940	4755	4755	4755	4755	110
337	20231220	135600	104434890	4755	4755	4755	4755	0
338	20231220	135500	104434890	4755	4755	4755	4755	0
339	20231220	135400	104434890	4755	4755	4755	4755	10
340	20231220	135300	104387340	4755	4755	4755	4755	0
341	20231220	135200	104387340	4755	4755	4755	4755	0
342	20231220	135100	104387340	4755	4755	4755	4755	238
343	20231220	135000	103255650	4755	4755	4755	4755	40
344	20231220	134900	103065450	4755	4755	4755	4755	0
345	20231220	134800	103065450	4755	4755	4755	4755	100
346	20231220	134700	102589950	4755	4755	4755	4755	40
347	20231220	134600	102399750	4755	4755	4755	4755	0
348	20231220	134500	102399750	4755	4755	4755	4755	0
349	20231220	134400	102399750	4755	4755	4755	4755	0
350	20231220	134300	102399750	4755	4755	4755	4755	10
351	20231220	134200	102352200	4755	4755	4755	4755	290
352	20231220	134100	100973250	4755	4755	4755	4755	0
353	20231220	134000	100973250	4755	4755	4755	4755	0
354	20231220	133900	100973250	4755	4755	4755	4755	1
355	20231220	133800	100968495	4760	4760	4760	4760	0
356	20231220	133700	100968495	4760	4760	4760	4760	0
357	20231220	133600	100968495	4760	4760	4760	4760	50
358	20231220	133500	100730495	4760	4760	4760	4760	0
359	20231220	133400	100730495	4760	4760	4760	4760	0
360	20231220	133300	100730495	4760	4760	4760	4760	10
361	20231220	133200	100682895	4760	4760	4760	4760	0
362	20231220	133100	100682895	4760	4760	4760	4760	0
363	20231220	133000	100682895	4760	4760	4760	4760	0
364	20231220	132900	100682895	4760	4760	4760	4760	0
365	20231220	132800	100682895	4760	4760	4760	4760	0
366	20231220	132700	100682895	4760	4760	4760	4760	1
367	20231220	132600	100678135	4750	4750	4750	4750	0
368	20231220	132500	100678135	4750	4750	4750	4750	0
369	20231220	132400	100678135	4750	4755	4755	4750	440
370	20231220	132300	98586135	4755	4750	4755	4750	917
371	20231220	132200	94225805	4755	4755	4755	4755	100
372	20231220	132100	93750305	4750	4750	4750	4750	0
373	20231220	132000	93750305	4750	4755	4755	4750	245
374	20231220	131900	92585555	4755	4755	4755	4755	0
375	20231220	131800	92585555	4755	4755	4755	4755	3
376	20231220	131700	92571290	4755	4755	4755	4755	7
377	20231220	131600	92538005	4755	4755	4755	4755	437
378	20231220	131500	90460070	4755	4755	4755	4755	31
379	20231220	131400	90312665	4755	4755	4755	4755	299
380	20231220	131300	88890920	4755	4755	4755	4755	371
381	20231220	131200	87126815	4755	4755	4755	4755	5
382	20231220	131100	87103040	4755	4755	4755	4755	0
383	20231220	131000	87103040	4755	4755	4755	4755	0
384	20231220	130900	87103040	4755	4755	4755	4755	30
385	20231220	130800	86960390	4755	4755	4755	4755	116
386	20231220	130700	86408810	4755	4755	4755	4755	38
387	20231220	130600	86228120	4755	4755	4755	4755	8
388	20231220	130500	86190080	4755	4755	4755	4755	8
389	20231220	130400	86152040	4755	4755	4755	4755	6
390	20231220	130300	86123510	4755	4755	4755	4755	3
391	20231220	130200	86109245	4755	4755	4755	4755	1
392	20231220	130100	86104490	4755	4755	4755	4755	162
393	20231220	130000	85334180	4755	4760	4760	4755	157
394	20231220	125900	84587395	4760	4760	4760	4760	120
395	20231220	125800	84016195	4760	4760	4760	4760	0
396	20231220	125700	84016195	4760	4760	4760	4760	0
397	20231220	125600	84016195	4760	4760	4760	4760	201
398	20231220	125500	83059435	4755	4755	4755	4755	0
399	20231220	125400	83059435	4755	4755	4755	4755	0
400	20231220	125300	83059435	4755	4755	4755	4755	0
401	20231220	125200	83059435	4755	4755	4755	4755	0
402	20231220	125100	83059435	4755	4760	4760	4755	4
403	20231220	125000	83040410	4760	4760	4760	4760	0
404	20231220	124900	83040410	4760	4760	4760	4760	0
405	20231220	124800	83040410	4760	4760	4760	4760	0
406	20231220	124700	83040410	4760	4760	4760	4760	2
407	20231220	124600	83030890	4745	4745	4745	4745	0
408	20231220	124500	83030890	4745	4745	4745	4745	0
409	20231220	124400	83030890	4745	4745	4745	4745	0
410	20231220	124300	83030890	4745	4745	4745	4745	8
411	20231220	124200	82992930	4745	4745	4745	4745	0
412	20231220	124100	82992930	4745	4745	4745	4745	0
413	20231220	124000	82992930	4745	4745	4745	4745	2
414	20231220	123900	82983440	4745	4745	4745	4745	232
415	20231220	123800	81882600	4745	4750	4750	4745	81
416	20231220	123700	81498225	4745	4745	4745	4745	19
417	20231220	123600	81408070	4745	4745	4745	4745	0
418	20231220	123500	81408070	4745	4760	4760	4745	294
419	20231220	123400	80008645	4755	4755	4755	4755	0
420	20231220	123300	80008645	4755	4755	4755	4755	0
421	20231220	123200	80008645	4755	4755	4755	4755	0
422	20231220	123100	80008645	4755	4755	4755	4755	0
423	20231220	123000	80008645	4755	4750	4755	4750	1274
424	20231220	122900	73956865	4750	4750	4750	4750	273
425	20231220	122800	72660115	4750	4750	4750	4750	0
426	20231220	122700	72660115	4750	4750	4750	4750	63
427	20231220	122600	72360865	4750	4750	4750	4750	0
428	20231220	122500	72360865	4750	4750	4750	4750	75
429	20231220	122400	72004615	4750	4750	4750	4750	10
430	20231220	122300	71957115	4750	4750	4750	4750	915
431	20231220	122200	67610865	4755	4755	4755	4755	0
432	20231220	122100	67610865	4755	4755	4755	4755	0
433	20231220	122000	67610865	4755	4755	4755	4755	0
434	20231220	121900	67610865	4755	4755	4755	4755	0
435	20231220	121800	67610865	4755	4755	4755	4755	27
436	20231220	121700	67482480	4755	4755	4755	4755	0
437	20231220	121600	67482480	4755	4755	4755	4755	0
438	20231220	121500	67482480	4755	4755	4755	4755	3
439	20231220	121400	67468215	4755	4755	4755	4755	8
440	20231220	121300	67430175	4755	4755	4755	4755	524
441	20231220	121200	64938555	4755	4755	4755	4755	0
442	20231220	121100	64938555	4755	4755	4755	4755	0
443	20231220	121000	64938555	4755	4755	4755	4755	0
444	20231220	120900	64938555	4755	4755	4755	4755	1
445	20231220	120800	64933800	4755	4755	4755	4755	1
446	20231220	120700	64929045	4755	4755	4755	4755	53
447	20231220	120600	64677030	4760	4760	4760	4760	29
448	20231220	120500	64538990	4760	4760	4760	4760	0
449	20231220	120400	64538990	4760	4760	4760	4760	12
450	20231220	120300	64481870	4755	4755	4755	4755	0
451	20231220	120200	64481870	4755	4755	4755	4755	40
452	20231220	120100	64291670	4750	4750	4750	4750	10
453	20231220	120000	64244170	4750	4750	4750	4750	0
454	20231220	115900	64244170	4750	4750	4750	4750	2
455	20231220	115800	64234670	4750	4750	4750	4750	200
456	20231220	115700	63284670	4750	4750	4750	4750	0
457	20231220	115600	63284670	4750	4750	4750	4750	0
458	20231220	115500	63284670	4750	4750	4750	4750	1
459	20231220	115400	63279920	4750	4750	4750	4750	0
460	20231220	115300	63279920	4750	4750	4750	4750	0
461	20231220	115200	63279920	4750	4750	4750	4750	0
462	20231220	115100	63279920	4750	4750	4750	4750	116
463	20231220	115000	62728920	4750	4750	4750	4750	0
464	20231220	114900	62728920	4750	4750	4750	4750	0
465	20231220	114800	62728920	4750	4750	4750	4750	0
466	20231220	114700	62728920	4750	4750	4750	4750	15
467	20231220	114600	62657670	4755	4755	4755	4755	0
468	20231220	114500	62657670	4755	4755	4755	4755	0
469	20231220	114400	62657670	4755	4755	4755	4755	10
470	20231220	114300	62610120	4745	4745	4745	4745	0
471	20231220	114200	62610120	4745	4750	4750	4745	200
472	20231220	114100	61660970	4760	4760	4760	4760	0
473	20231220	114000	61660970	4760	4760	4760	4760	1
474	20231220	113900	61656210	4750	4750	4750	4750	0
475	20231220	113800	61656210	4750	4750	4750	4750	20
476	20231220	113700	61561210	4745	4745	4745	4745	0
477	20231220	113600	61561210	4745	4745	4745	4745	0
478	20231220	113500	61561210	4745	4745	4745	4745	0
479	20231220	113400	61561210	4745	4745	4745	4745	0
480	20231220	113300	61561210	4745	4745	4745	4745	0
481	20231220	113200	61561210	4745	4745	4745	4745	0
482	20231220	113100	61561210	4745	4745	4745	4745	0
483	20231220	113000	61561210	4745	4745	4745	4745	300
484	20231220	112900	60137710	4745	4745	4745	4745	0
485	20231220	112800	60137710	4745	4745	4745	4745	0
486	20231220	112700	60137710	4745	4745	4745	4745	0
487	20231220	112600	60137710	4745	4745	4745	4745	265
488	20231220	112500	58880285	4745	4755	4755	4745	103
489	20231220	112400	58390960	4755	4760	4760	4755	13
490	20231220	112300	58329110	4760	4760	4760	4760	0
491	20231220	112200	58329110	4760	4760	4760	4760	0
492	20231220	112100	58329110	4760	4760	4760	4760	3
493	20231220	112000	58314830	4760	4760	4760	4760	0
494	20231220	111900	58314830	4760	4760	4760	4760	0
495	20231220	111800	58314830	4760	4760	4760	4760	12
496	20231220	111700	58257710	4760	4760	4760	4760	1
497	20231220	111600	58252950	4760	4765	4765	4760	79
498	20231220	111500	57876885	4765	4765	4765	4765	22
499	20231220	111400	57772055	4765	4765	4765	4765	0
500	20231220	111300	57772055	4765	4765	4765	4765	65
501	20231220	111200	57462330	4760	4760	4760	4760	51
502	20231220	111100	57219570	4755	4755	4755	4755	100
503	20231220	111000	56744070	4765	4765	4765	4765	0
504	20231220	110900	56744070	4765	4765	4765	4765	0
505	20231220	110800	56744070	4765	4765	4765	4765	0
506	20231220	110700	56744070	4765	4765	4765	4765	50
507	20231220	110600	56505820	4765	4765	4765	4765	28
508	20231220	110500	56372400	4765	4765	4765	4765	0
509	20231220	110400	56372400	4765	4765	4765	4765	105
510	20231220	110300	55872075	4760	4760	4760	4760	115
511	20231220	110200	55324675	4755	4755	4755	4755	22
512	20231220	110100	55220065	4755	4755	4755	4755	5
513	20231220	110000	55196290	4755	4755	4755	4755	94
514	20231220	105900	54749320	4755	4755	4755	4755	2
515	20231220	105800	54739810	4745	4750	4750	4745	210
516	20231220	105700	53743305	4745	4745	4745	4745	0
517	20231220	105600	53743305	4745	4745	4745	4745	0
518	20231220	105500	53743305	4745	4745	4745	4745	21
519	20231220	105400	53643660	4755	4755	4755	4755	5
520	20231220	105300	53619885	4750	4750	4750	4750	0
521	20231220	105200	53619885	4750	4750	4750	4750	5
522	20231220	105100	53596135	4750	4750	4750	4750	31
523	20231220	105000	53448885	4750	4750	4750	4750	9
524	20231220	104900	53406135	4750	4750	4750	4750	74
525	20231220	104800	53054635	4750	4750	4750	4750	0
526	20231220	104700	53054635	4750	4750	4750	4745	42
527	20231220	104600	52855150	4760	4760	4760	4760	11
528	20231220	104500	52802790	4760	4760	4760	4760	1
529	20231220	104400	52798030	4740	4740	4740	4740	0
530	20231220	104300	52798030	4740	4740	4740	4740	0
531	20231220	104200	52798030	4740	4750	4760	4740	218
532	20231220	104100	51763000	4750	4750	4750	4750	0
533	20231220	104000	51763000	4750	4750	4750	4750	0
534	20231220	103900	51763000	4750	4750	4750	4750	1137
535	20231220	103800	46362250	4745	4750	4750	4745	153
536	20231220	103700	45636015	4750	4745	4750	4745	520
537	20231220	103600	43166515	4745	4745	4745	4745	0
538	20231220	103500	43166515	4745	4745	4745	4745	0
539	20231220	103400	43166515	4745	4745	4745	4745	10
540	20231220	103300	43119065	4750	4750	4750	4750	440
541	20231220	103200	41029065	4750	4750	4750	4750	72
542	20231220	103100	40687065	4745	4745	4745	4745	319
543	20231220	103000	39173410	4740	4740	4740	4740	10
544	20231220	102900	39126010	4745	4745	4745	4745	1
545	20231220	102800	39121265	4745	4745	4745	4745	3
546	20231220	102700	39107030	4740	4740	4740	4740	5
547	20231220	102600	39083330	4740	4740	4740	4740	0
548	20231220	102500	39083330	4740	4740	4740	4740	100
549	20231220	102400	38609330	4745	4745	4745	4745	0
550	20231220	102300	38609330	4745	4745	4745	4745	21
551	20231220	102200	38509685	4745	4745	4745	4745	11
552	20231220	102100	38457490	4745	4745	4745	4745	1
553	20231220	102000	38452745	4735	4735	4735	4735	0
554	20231220	101900	38452745	4735	4735	4735	4735	0
555	20231220	101800	38452745	4735	4735	4735	4735	0
556	20231220	101700	38452745	4735	4745	4745	4735	169
557	20231220	101600	37651370	4745	4740	4745	4740	443
558	20231220	101500	35551235	4745	4745	4745	4745	2
559	20231220	101400	35541745	4745	4745	4745	4745	3
560	20231220	101300	35527510	4740	4740	4740	4740	0
561	20231220	101200	35527510	4740	4740	4740	4740	100
562	20231220	101100	35053510	4750	4750	4750	4750	0
563	20231220	101000	35053510	4750	4750	4750	4750	0
564	20231220	100900	35053510	4750	4750	4750	4750	0
565	20231220	100800	35053510	4750	4750	4750	4750	1
566	20231220	100700	35048760	4735	4735	4735	4735	1
567	20231220	100600	35044025	4735	4735	4735	4735	0
568	20231220	100500	35044025	4735	4750	4750	4735	506
569	20231220	100400	32645955	4750	4750	4750	4750	61
570	20231220	100300	32356205	4750	4750	4750	4750	0
571	20231220	100200	32356205	4750	4735	4750	4735	1022
572	20231220	100100	27504335	4735	4735	4735	4735	1
573	20231220	100000	27499600	4735	4735	4735	4735	1
574	20231220	095900	27494865	4740	4740	4740	4740	0
575	20231220	095800	27494865	4740	4740	4740	4740	0
576	20231220	095700	27494865	4740	4740	4740	4740	6
577	20231220	095600	27466425	4740	4735	4740	4735	124
578	20231220	095500	26879270	4740	4740	4740	4740	408
579	20231220	095400	24945350	4740	4740	4740	4740	0
580	20231220	095300	24945350	4740	4740	4740	4740	1
581	20231220	095200	24940610	4735	4735	4735	4735	0
582	20231220	095100	24940610	4735	4735	4735	4735	3
583	20231220	095000	24926405	4730	4730	4730	4730	61
584	20231220	094900	24637875	4735	4735	4735	4735	7
585	20231220	094800	24604730	4735	4735	4735	4735	18
586	20231220	094700	24519500	4735	4745	4745	4735	800
587	20231220	094600	20728005	4745	4745	4745	4745	0
588	20231220	094500	20728005	4745	4740	4745	4740	86
589	20231220	094400	20320360	4740	4735	4740	4735	21
590	20231220	094300	20220845	4735	4735	4735	4735	2
591	20231220	094200	20211375	4735	4730	4735	4730	6
592	20231220	094100	20182970	4730	4730	4730	4730	0
593	20231220	094000	20182970	4730	4730	4730	4730	1030
594	20231220	093900	15311070	4735	4735	4735	4735	2
595	20231220	093800	15301600	4735	4735	4735	4735	1
596	20231220	093700	15296865	4735	4735	4735	4735	51
597	20231220	093600	15055380	4735	4735	4735	4735	0
598	20231220	093500	15055380	4735	4735	4735	4735	0
599	20231220	093400	15055380	4735	4735	4735	4735	179
600	20231220	093300	14207815	4730	4730	4730	4730	100
601	20231220	093200	13734815	4730	4735	4735	4730	67
602	20231220	093100	13417695	4735	4735	4735	4735	25
603	20231220	093000	13299320	4735	4735	4735	4735	14
604	20231220	092900	13233030	4730	4730	4730	4730	0
605	20231220	092800	13233030	4730	4730	4730	4730	0
606	20231220	092700	13233030	4730	4735	4735	4730	377
607	20231220	092600	11448220	4730	4730	4730	4730	12
608	20231220	092500	11391460	4730	4735	4735	4730	22
609	20231220	092400	11287355	4735	4735	4735	4735	98
610	20231220	092300	10823325	4735	4735	4735	4735	0
611	20231220	092200	10823325	4735	4735	4735	4735	0
612	20231220	092100	10823325	4735	4735	4735	4735	0
613	20231220	092000	10823325	4735	4735	4735	4735	0
614	20231220	091900	10823325	4735	4735	4735	4735	32
615	20231220	091800	10671805	4730	4730	4730	4730	84
616	20231220	091700	10274485	4735	4735	4735	4735	7
617	20231220	091600	10241340	4735	4735	4735	4735	3
618	20231220	091500	10227135	4735	4730	4735	4730	61
619	20231220	091400	9938600	4735	4735	4735	4735	8
620	20231220	091300	9900720	4735	4735	4735	4730	453
621	20231220	091200	7756365	4725	4725	4725	4725	0
622	20231220	091100	7756365	4725	4735	4735	4725	221
623	20231220	091000	6711260	4735	4735	4735	4735	0
624	20231220	090900	6711260	4735	4740	4740	4735	1200
625	20231220	090800	1028760	4750	4750	4750	4750	0
626	20231220	090700	1028760	4750	4750	4750	4750	0
627	20231220	090600	1028760	4750	4750	4750	4750	50
628	20231220	090500	791260	4750	4750	4750	4750	10
629	20231220	090400	743760	4750	4750	4750	4750	20
630	20231220	090300	648760	4750	4750	4750	4750	1
631	20231220	090200	644010	4740	4740	4740	4740	0
632	20231220	090100	644010	4740	4740	4740	4740	9
633	20231220	090000	601350	4740	4735	4740	4735	127