KissMeData/093050/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195800	242877530	13710	13710	13710	13710	338
3	20231220	195700	242877530	13710	13710	13710	13710	0
4	20231220	195600	242877530	13710	13710	13710	13710	0
5	20231220	195500	242877530	13710	13710	13710	13710	0
6	20231220	195400	242877530	13710	13710	13710	13710	0
7	20231220	195300	242877530	13710	13710	13710	13710	0
8	20231220	195200	242877530	13710	13710	13710	13710	0
9	20231220	195100	242877530	13710	13710	13710	13710	0
10	20231220	195000	242877530	13710	13710	13710	13710	0
11	20231220	194900	242877530	13710	13710	13710	13710	0
12	20231220	194800	242877530	13710	13710	13710	13710	0
13	20231220	194700	242877530	13710	13710	13710	13710	0
14	20231220	194600	242877530	13710	13710	13710	13710	0
15	20231220	194500	242877530	13710	13710	13710	13710	0
16	20231220	194400	242877530	13710	13710	13710	13710	0
17	20231220	194300	242877530	13710	13710	13710	13710	0
18	20231220	194200	242877530	13710	13710	13710	13710	0
19	20231220	194100	242877530	13710	13710	13710	13710	0
20	20231220	194000	242877530	13710	13710	13710	13710	0
21	20231220	193900	242877530	13710	13710	13710	13710	0
22	20231220	193800	242877530	13710	13710	13710	13710	0
23	20231220	193700	242877530	13710	13710	13710	13710	0
24	20231220	193600	242877530	13710	13710	13710	13710	0
25	20231220	193500	242877530	13710	13710	13710	13710	0
26	20231220	193400	242877530	13710	13710	13710	13710	0
27	20231220	193300	242877530	13710	13710	13710	13710	0
28	20231220	193200	242877530	13710	13710	13710	13710	0
29	20231220	193100	242877530	13710	13710	13710	13710	0
30	20231220	193000	242877530	13710	13710	13710	13710	0
31	20231220	192900	242877530	13710	13710	13710	13710	0
32	20231220	192800	242877530	13710	13710	13710	13710	338
33	20231220	192700	242877530	13710	13710	13710	13710	0
34	20231220	192600	242877530	13710	13710	13710	13710	0
35	20231220	192500	242877530	13710	13710	13710	13710	0
36	20231220	192400	242877530	13710	13710	13710	13710	0
37	20231220	192300	242877530	13710	13710	13710	13710	0
38	20231220	192200	242877530	13710	13710	13710	13710	0
39	20231220	192100	242877530	13710	13710	13710	13710	0
40	20231220	192000	242877530	13710	13710	13710	13710	0
41	20231220	191900	242877530	13710	13710	13710	13710	0
42	20231220	191800	242877530	13710	13710	13710	13710	0
43	20231220	191700	242877530	13710	13710	13710	13710	0
44	20231220	191600	242877530	13710	13710	13710	13710	0
45	20231220	191500	242877530	13710	13710	13710	13710	0
46	20231220	191400	242877530	13710	13710	13710	13710	0
47	20231220	191300	242877530	13710	13710	13710	13710	0
48	20231220	191200	242877530	13710	13710	13710	13710	0
49	20231220	191100	242877530	13710	13710	13710	13710	0
50	20231220	191000	242877530	13710	13710	13710	13710	0
51	20231220	190900	242877530	13710	13710	13710	13710	0
52	20231220	190800	242877530	13710	13710	13710	13710	0
53	20231220	190700	242877530	13710	13710	13710	13710	0
54	20231220	190600	242877530	13710	13710	13710	13710	0
55	20231220	190500	242877530	13710	13710	13710	13710	0
56	20231220	190400	242877530	13710	13710	13710	13710	0
57	20231220	190300	242877530	13710	13710	13710	13710	0
58	20231220	190200	242877530	13710	13710	13710	13710	0
59	20231220	190100	242877530	13710	13710	13710	13710	0
60	20231220	190000	242877530	13710	13710	13710	13710	0
61	20231220	185900	242877530	13710	13710	13710	13710	0
62	20231220	185800	242877530	13710	13710	13710	13710	338
63	20231220	185700	242877530	13710	13710	13710	13710	0
64	20231220	185600	242877530	13710	13710	13710	13710	0
65	20231220	185500	242877530	13710	13710	13710	13710	0
66	20231220	185400	242877530	13710	13710	13710	13710	0
67	20231220	185300	242877530	13710	13710	13710	13710	0
68	20231220	185200	242877530	13710	13710	13710	13710	0
69	20231220	185100	242877530	13710	13710	13710	13710	0
70	20231220	185000	242877530	13710	13710	13710	13710	0
71	20231220	184900	242877530	13710	13710	13710	13710	0
72	20231220	184800	242877530	13710	13710	13710	13710	0
73	20231220	184700	242877530	13710	13710	13710	13710	0
74	20231220	184600	242877530	13710	13710	13710	13710	0
75	20231220	184500	242877530	13710	13710	13710	13710	0
76	20231220	184400	242877530	13710	13710	13710	13710	0
77	20231220	184300	242877530	13710	13710	13710	13710	0
78	20231220	184200	242877530	13710	13710	13710	13710	0
79	20231220	184100	242877530	13710	13710	13710	13710	0
80	20231220	184000	242877530	13710	13710	13710	13710	0
81	20231220	183900	242877530	13710	13710	13710	13710	0
82	20231220	183800	242877530	13710	13710	13710	13710	0
83	20231220	183700	242877530	13710	13710	13710	13710	0
84	20231220	183600	242877530	13710	13710	13710	13710	0
85	20231220	183500	242877530	13710	13710	13710	13710	0
86	20231220	183400	242877530	13710	13710	13710	13710	0
87	20231220	183300	242877530	13710	13710	13710	13710	0
88	20231220	183200	242877530	13710	13710	13710	13710	0
89	20231220	183100	242877530	13710	13710	13710	13710	0
90	20231220	183000	242877530	13710	13710	13710	13710	0
91	20231220	182900	242877530	13710	13710	13710	13710	0
92	20231220	182800	242877530	13710	13710	13710	13710	338
93	20231220	182700	242877530	13710	13710	13710	13710	0
94	20231220	182600	242877530	13710	13710	13710	13710	0
95	20231220	182500	242877530	13710	13710	13710	13710	0
96	20231220	182400	242877530	13710	13710	13710	13710	0
97	20231220	182300	242877530	13710	13710	13710	13710	0
98	20231220	182200	242877530	13710	13710	13710	13710	0
99	20231220	182100	242877530	13710	13710	13710	13710	0
100	20231220	182000	242877530	13710	13710	13710	13710	0
101	20231220	181900	242877530	13710	13710	13710	13710	0
102	20231220	181800	242877530	13710	13710	13710	13710	0
103	20231220	181700	242877530	13710	13710	13710	13710	0
104	20231220	181600	242877530	13710	13710	13710	13710	0
105	20231220	181500	242877530	13710	13710	13710	13710	0
106	20231220	181400	242877530	13710	13710	13710	13710	0
107	20231220	181300	242877530	13710	13710	13710	13710	0
108	20231220	181200	242877530	13710	13710	13710	13710	0
109	20231220	181100	242877530	13710	13710	13710	13710	0
110	20231220	181000	242877530	13710	13710	13710	13710	0
111	20231220	180900	242877530	13710	13710	13710	13710	0
112	20231220	180800	242877530	13710	13710	13710	13710	0
113	20231220	180700	242877530	13710	13710	13710	13710	0
114	20231220	180600	242877530	13710	13710	13710	13710	0
115	20231220	180500	242877530	13710	13710	13710	13710	0
116	20231220	180400	242877530	13710	13710	13710	13710	0
117	20231220	180300	242877530	13710	13710	13710	13710	0
118	20231220	180200	242877530	13710	13710	13710	13710	0
119	20231220	180100	242877530	13710	13710	13710	13710	0
120	20231220	180000	242877530	13710	13710	13710	13710	0
121	20231220	175900	242877530	13710	13710	13710	13710	0
122	20231220	175800	242877530	13710	13710	13710	13710	338
123	20231220	175700	242877530	13710	13710	13710	13710	0
124	20231220	175600	242877530	13710	13710	13710	13710	0
125	20231220	175500	242877530	13710	13710	13710	13710	0
126	20231220	175400	242877530	13710	13710	13710	13710	0
127	20231220	175300	242877530	13710	13710	13710	13710	0
128	20231220	175200	242877530	13710	13710	13710	13710	0
129	20231220	175100	242877530	13710	13710	13710	13710	0
130	20231220	175000	242877530	13710	13710	13710	13710	0
131	20231220	174900	242877530	13710	13710	13710	13710	0
132	20231220	174800	242877530	13710	13710	13710	13710	0
133	20231220	174700	242877530	13710	13710	13710	13710	0
134	20231220	174600	242877530	13710	13710	13710	13710	0
135	20231220	174500	242877530	13710	13710	13710	13710	0
136	20231220	174400	242877530	13710	13710	13710	13710	0
137	20231220	174300	242877530	13710	13710	13710	13710	0
138	20231220	174200	242877530	13710	13710	13710	13710	0
139	20231220	174100	242877530	13710	13710	13710	13710	0
140	20231220	174000	242877530	13710	13710	13710	13710	0
141	20231220	173900	242877530	13710	13710	13710	13710	0
142	20231220	173800	242877530	13710	13710	13710	13710	0
143	20231220	173700	242877530	13710	13710	13710	13710	0
144	20231220	173600	242877530	13710	13710	13710	13710	0
145	20231220	173500	242877530	13710	13710	13710	13710	0
146	20231220	173400	242877530	13710	13710	13710	13710	0
147	20231220	173300	242877530	13710	13710	13710	13710	0
148	20231220	173200	242877530	13710	13710	13710	13710	0
149	20231220	173100	242877530	13710	13710	13710	13710	0
150	20231220	173000	242877530	13710	13710	13710	13710	0
151	20231220	172900	242877530	13710	13710	13710	13710	0
152	20231220	172800	242877530	13710	13710	13710	13710	338
153	20231220	172700	242877530	13710	13710	13710	13710	0
154	20231220	172600	242877530	13710	13710	13710	13710	0
155	20231220	172500	242877530	13710	13710	13710	13710	0
156	20231220	172400	242877530	13710	13710	13710	13710	0
157	20231220	172300	242877530	13710	13710	13710	13710	0
158	20231220	172200	242877530	13710	13710	13710	13710	0
159	20231220	172100	242877530	13710	13710	13710	13710	0
160	20231220	172000	242877530	13710	13710	13710	13710	0
161	20231220	171900	242877530	13710	13710	13710	13710	0
162	20231220	171800	242877530	13710	13710	13710	13710	0
163	20231220	171700	242877530	13710	13710	13710	13710	0
164	20231220	171600	242877530	13710	13710	13710	13710	0
165	20231220	171500	242877530	13710	13710	13710	13710	0
166	20231220	171400	242877530	13710	13710	13710	13710	0
167	20231220	171300	242877530	13710	13710	13710	13710	0
168	20231220	171200	242877530	13710	13710	13710	13710	0
169	20231220	171100	242877530	13710	13710	13710	13710	0
170	20231220	171000	242877530	13710	13710	13710	13710	0
171	20231220	170900	242877530	13710	13710	13710	13710	0
172	20231220	170800	242877530	13710	13710	13710	13710	0
173	20231220	170700	242877530	13710	13710	13710	13710	0
174	20231220	170600	242877530	13710	13710	13710	13710	0
175	20231220	170500	242877530	13710	13710	13710	13710	0
176	20231220	170400	242877530	13710	13710	13710	13710	0
177	20231220	170300	242877530	13710	13710	13710	13710	0
178	20231220	170200	242877530	13710	13710	13710	13710	0
179	20231220	170100	242877530	13710	13710	13710	13710	0
180	20231220	170000	242877530	13710	13710	13710	13710	0
181	20231220	165900	242877530	13710	13710	13710	13710	0
182	20231220	165800	242877530	13710	13710	13710	13710	338
183	20231220	165700	242877530	13710	13710	13710	13710	0
184	20231220	165600	242877530	13710	13710	13710	13710	0
185	20231220	165500	242877530	13710	13710	13710	13710	0
186	20231220	165400	242877530	13710	13710	13710	13710	0
187	20231220	165300	242877530	13710	13710	13710	13710	0
188	20231220	165200	242877530	13710	13710	13710	13710	0
189	20231220	165100	242877530	13710	13710	13710	13710	0
190	20231220	165000	242877530	13710	13710	13710	13710	0
191	20231220	164900	242877530	13710	13710	13710	13710	0
192	20231220	164800	242877530	13710	13710	13710	13710	0
193	20231220	164700	242877530	13710	13710	13710	13710	0
194	20231220	164600	242877530	13710	13710	13710	13710	0
195	20231220	164500	242877530	13710	13710	13710	13710	0
196	20231220	164400	242877530	13710	13710	13710	13710	0
197	20231220	164300	242877530	13710	13710	13710	13710	0
198	20231220	164200	242877530	13710	13710	13710	13710	0
199	20231220	164100	242877530	13710	13710	13710	13710	0
200	20231220	164000	242877530	13710	13710	13710	13710	0
201	20231220	163900	242877530	13710	13710	13710	13710	0
202	20231220	163800	242877530	13710	13710	13710	13710	0
203	20231220	163700	242877530	13710	13710	13710	13710	0
204	20231220	163600	242877530	13710	13710	13710	13710	0
205	20231220	163500	242877530	13710	13710	13710	13710	0
206	20231220	163400	242877530	13710	13710	13710	13710	0
207	20231220	163300	242877530	13710	13710	13710	13710	0
208	20231220	163200	242877530	13710	13710	13710	13710	0
209	20231220	163100	242877530	13710	13710	13710	13710	0
210	20231220	163000	242877530	13710	13710	13710	13710	0
211	20231220	162900	242877530	13710	13710	13710	13710	0
212	20231220	162800	242877530	13710	13710	13710	13710	338
213	20231220	162700	242877530	13710	13710	13710	13710	0
214	20231220	162600	242877530	13710	13710	13710	13710	0
215	20231220	162500	242877530	13710	13710	13710	13710	0
216	20231220	162400	242877530	13710	13710	13710	13710	0
217	20231220	162300	242877530	13710	13710	13710	13710	0
218	20231220	162200	242877530	13710	13710	13710	13710	0
219	20231220	162100	242877530	13710	13710	13710	13710	0
220	20231220	162000	242877530	13710	13710	13710	13710	0
221	20231220	161900	242877530	13710	13710	13710	13710	0
222	20231220	161800	242877530	13710	13710	13710	13710	0
223	20231220	161700	242877530	13710	13710	13710	13710	0
224	20231220	161600	242877530	13710	13710	13710	13710	0
225	20231220	161500	242877530	13710	13710	13710	13710	0
226	20231220	161400	242877530	13710	13710	13710	13710	0
227	20231220	161300	242877530	13710	13710	13710	13710	0
228	20231220	161200	242877530	13710	13710	13710	13710	0
229	20231220	161100	242877530	13710	13710	13710	13710	0
230	20231220	161000	242877530	13710	13710	13710	13710	0
231	20231220	160900	242877530	13710	13710	13710	13710	0
232	20231220	160800	242877530	13710	13710	13710	13710	0
233	20231220	160700	242877530	13710	13710	13710	13710	0
234	20231220	160600	242877530	13710	13710	13710	13710	0
235	20231220	160500	242877530	13710	13710	13710	13710	0
236	20231220	160400	242877530	13710	13710	13710	13710	0
237	20231220	160300	242877530	13710	13710	13710	13710	0
238	20231220	160200	242877530	13710	13710	13710	13710	0
239	20231220	160100	242877530	13710	13710	13710	13710	0
240	20231220	160000	242877530	13710	13710	13710	13710	0
241	20231220	155900	242877530	13710	13710	13710	13710	0
242	20231220	155800	242877530	13710	13710	13710	13710	338
243	20231220	155700	242877530	13710	13710	13710	13710	0
244	20231220	155600	242877530	13710	13710	13710	13710	0
245	20231220	155500	242877530	13710	13710	13710	13710	0
246	20231220	155400	242877530	13710	13710	13710	13710	0
247	20231220	155300	242877530	13710	13710	13710	13710	0
248	20231220	155200	242877530	13710	13710	13710	13710	0
249	20231220	155100	242877530	13710	13710	13710	13710	0
250	20231220	155000	242877530	13710	13710	13710	13710	0
251	20231220	154900	242877530	13710	13710	13710	13710	0
252	20231220	154800	242877530	13710	13710	13710	13710	0
253	20231220	154700	242877530	13710	13710	13710	13710	0
254	20231220	154600	242877530	13710	13710	13710	13710	0
255	20231220	154500	242877530	13710	13710	13710	13710	0
256	20231220	154400	242877530	13710	13710	13710	13710	0
257	20231220	154300	242877530	13710	13710	13710	13710	0
258	20231220	154200	242877530	13710	13710	13710	13710	0
259	20231220	154100	242877530	13710	13710	13710	13710	0
260	20231220	154000	242877530	13710	13710	13710	13710	0
261	20231220	153900	242877530	13710	13710	13710	13710	0
262	20231220	153800	242877530	13710	13710	13710	13710	0
263	20231220	153700	242877530	13710	13710	13710	13710	0
264	20231220	153600	242877530	13710	13710	13710	13710	0
265	20231220	153500	242877530	13710	13710	13710	13710	0
266	20231220	153400	242877530	13710	13710	13710	13710	0
267	20231220	153300	242877530	13710	13710	13710	13710	0
268	20231220	153200	242877530	13710	13710	13710	13710	0
269	20231220	153100	242877530	13710	13710	13710	13710	0
270	20231220	153000	242877530	13710	13710	13710	13710	338
271	20231220	152900	238243550	13700	13700	13700	13700	0
272	20231220	152800	238243550	13700	13700	13700	13700	0
273	20231220	152700	238243550	13700	13700	13700	13700	0
274	20231220	152600	238243550	13700	13700	13700	13700	0
275	20231220	152500	238243550	13700	13700	13700	13700	0
276	20231220	152400	238243550	13700	13700	13700	13700	0
277	20231220	152300	238243550	13700	13700	13700	13700	0
278	20231220	152200	238243550	13700	13700	13700	13700	0
279	20231220	152100	238243550	13700	13700	13700	13700	0
280	20231220	152000	238243550	13700	13700	13700	13700	0
281	20231220	151900	238243550	13700	13710	13710	13700	325
282	20231220	151800	233789540	13720	13720	13720	13720	4
283	20231220	151700	233734660	13720	13730	13730	13710	72
284	20231220	151600	232746650	13730	13730	13730	13730	1
285	20231220	151500	232732920	13730	13730	13730	13730	17
286	20231220	151400	232499510	13730	13730	13730	13730	12
287	20231220	151300	232334750	13730	13730	13730	13730	18
288	20231220	151200	232087610	13730	13740	13740	13730	29
289	20231220	151100	231689320	13740	13740	13740	13740	6
290	20231220	151000	231606880	13740	13730	13740	13730	22
291	20231220	150900	231304650	13740	13740	13740	13740	5
292	20231220	150800	231235950	13740	13740	13740	13740	25
293	20231220	150700	230892450	13740	13740	13740	13740	12
294	20231220	150600	230727570	13740	13730	13740	13730	13
295	20231220	150500	230549030	13720	13720	13720	13720	229
296	20231220	150400	227407150	13720	13720	13720	13720	25
297	20231220	150300	227064150	13720	13720	13720	13720	1
298	20231220	150200	227050430	13720	13710	13720	13710	36
299	20231220	150100	226556750	13720	13720	13720	13720	56
300	20231220	150000	225788430	13730	13730	13730	13720	17
301	20231220	145900	225555030	13730	13730	13730	13730	26
302	20231220	145800	225198050	13730	13730	13730	13730	0
303	20231220	145700	225198050	13730	13730	13730	13730	24
304	20231220	145600	224868530	13730	13730	13730	13730	18
305	20231220	145500	224621390	13730	13730	13730	13730	8
306	20231220	145400	224511550	13720	13720	13720	13720	55
307	20231220	145300	223756950	13720	13720	13720	13720	12
308	20231220	145200	223592310	13720	13710	13720	13710	114
309	20231220	145100	222029210	13720	13720	13720	13720	26
310	20231220	145000	221672490	13720	13720	13720	13720	5
311	20231220	144900	221603890	13720	13720	13720	13720	21
312	20231220	144800	221315770	13720	13720	13720	13720	16
313	20231220	144700	221096250	13720	13720	13720	13720	5
314	20231220	144600	221027650	13720	13730	13730	13720	127
315	20231220	144500	219285040	13730	13730	13730	13730	0
316	20231220	144400	219285040	13730	13730	13730	13730	24
317	20231220	144300	218955520	13730	13730	13730	13730	18
318	20231220	144200	218708380	13730	13730	13730	13730	14
319	20231220	144100	218516160	13730	13730	13730	13730	17
320	20231220	144000	218282750	13730	13730	13730	13730	39
321	20231220	143900	217747280	13730	13730	13730	13730	4
322	20231220	143800	217692360	13720	13730	13730	13720	34
323	20231220	143700	217225640	13730	13730	13730	13730	5
324	20231220	143600	217156990	13730	13740	13740	13730	24
325	20231220	143500	216827390	13740	13740	13740	13740	18
326	20231220	143400	216580070	13740	13740	13740	13740	13
327	20231220	143300	216401450	13740	13740	13740	13740	17
328	20231220	143200	216167870	13740	13740	13740	13740	16
329	20231220	143100	215948030	13740	13740	13740	13740	8
330	20231220	143000	215838110	13740	13740	13740	13740	17
331	20231220	142900	215604530	13740	13740	13740	13740	8
332	20231220	142800	215494610	13730	13730	13730	13730	16
333	20231220	142700	215274930	13730	13730	13730	13730	21
334	20231220	142600	214986600	13730	13730	13730	13730	4
335	20231220	142500	214931680	13720	13720	13720	13720	23
336	20231220	142400	214616120	13720	13720	13720	13720	74
337	20231220	142300	213600840	13720	13720	13720	13720	113
338	20231220	142200	212050480	13720	13720	13720	13720	118
339	20231220	142100	210431520	13730	13730	13730	13730	12
340	20231220	142000	210266760	13730	13730	13730	13730	18
341	20231220	141900	210019620	13730	13720	13730	13720	42
342	20231220	141800	209443180	13720	13720	13720	13720	0
343	20231220	141700	209443180	13720	13720	13720	13720	18
344	20231220	141600	209196220	13720	13720	13720	13720	23
345	20231220	141500	208880660	13720	13720	13720	13720	56
346	20231220	141400	208112340	13720	13720	13720	13720	33
347	20231220	141300	207659580	13710	13710	13710	13710	0
348	20231220	141200	207659580	13710	13730	13730	13710	52
349	20231220	141100	206946140	13730	13730	13730	13730	15
350	20231220	141000	206740190	13730	13730	13730	13730	17
351	20231220	140900	206506780	13730	13730	13730	13730	12
352	20231220	140800	206342020	13730	13730	13730	13730	23
353	20231220	140700	206026230	13730	13730	13730	13730	6
354	20231220	140600	205943850	13730	13720	13730	13720	25
355	20231220	140500	205600610	13720	13720	13720	13720	3
356	20231220	140400	205559450	13720	13720	13720	13720	12
357	20231220	140300	205394810	13720	13720	13720	13720	23
358	20231220	140200	205079250	13720	13720	13720	13720	5
359	20231220	140100	205010650	13720	13720	13720	13720	24
360	20231220	140000	204681370	13710	13720	13720	13710	85
361	20231220	135900	203515840	13720	13720	13720	13720	55
362	20231220	135800	202761240	13720	13730	13730	13720	30
363	20231220	135700	202349630	13730	13730	13730	13730	13
364	20231220	135600	202171140	13730	13730	13730	13730	16
365	20231220	135500	201951460	13730	13730	13730	13730	19
366	20231220	135400	201690590	13730	13730	13730	13730	13
367	20231220	135300	201512100	13730	13730	13730	13730	17
368	20231220	135200	201278690	13730	13730	13730	13730	17
369	20231220	135100	201045280	13730	13730	13730	13730	8
370	20231220	135000	200935440	13730	13730	13730	13730	13
371	20231220	134900	200756950	13730	13730	13730	13730	5
372	20231220	134800	200688300	13730	13730	13730	13730	25
373	20231220	134700	200345050	13730	13730	13730	13730	16
374	20231220	134600	200125370	13730	13730	13730	13730	8
375	20231220	134500	200015530	13730	13730	13730	13730	16
376	20231220	134400	199795850	13730	13730	13730	13730	25
377	20231220	134300	199452600	13720	13720	13720	13720	34
378	20231220	134200	198986120	13720	13720	13720	13720	19
379	20231220	134100	198725440	13720	13720	13720	13720	1
380	20231220	134000	198711720	13720	13690	13720	13690	118
381	20231220	133900	197095870	13690	13720	13720	13690	651
382	20231220	133800	188172220	13720	13720	13720	13720	41
383	20231220	133700	187609700	13720	13720	13730	13720	205
384	20231220	133600	184796980	13730	13730	13730	13730	26
385	20231220	133500	184440000	13730	13730	13730	13730	4
386	20231220	133400	184385080	13730	13730	13730	13730	16
387	20231220	133300	184165400	13730	13740	13740	13730	147
388	20231220	133200	182147050	13740	13740	13740	13740	12
389	20231220	133100	181982170	13740	13740	13740	13740	25
390	20231220	133000	181638670	13740	13740	13740	13740	4
391	20231220	132900	181583710	13740	13740	13740	13730	120
392	20231220	132800	179935910	13740	13740	13740	13740	26
393	20231220	132700	179578670	13740	13740	13740	13740	8
394	20231220	132600	179468750	13740	13740	13740	13740	17
395	20231220	132500	179235170	13740	13740	13740	13740	12
396	20231220	132400	179070290	13740	13740	13740	13740	64
397	20231220	132300	178190930	13740	13740	13740	13740	23
398	20231220	132200	177874910	13740	13740	13740	13740	5
399	20231220	132100	177806210	13740	13740	13740	13740	72
400	20231220	132000	176816930	13730	13730	13730	13730	133
401	20231220	131900	174990840	13720	13740	13740	13720	13
402	20231220	131800	174812310	13740	13730	13740	13730	14
403	20231220	131700	174620010	13730	13730	13730	13730	52
404	20231220	131600	173906050	13730	13730	13730	13720	37
405	20231220	131500	173398070	13730	13720	13730	13720	14
406	20231220	131400	173205950	13720	13720	13720	13720	13
407	20231220	131300	173027590	13720	13720	13720	13720	11
408	20231220	131200	172876670	13710	13710	13710	13710	76
409	20231220	131100	171834710	13700	13700	13700	13700	83
410	20231220	131000	170697610	13700	13700	13700	13700	23
411	20231220	130900	170382510	13690	13690	13690	13690	0
412	20231220	130800	170382510	13690	13680	13690	13680	132
413	20231220	130700	168576420	13680	13700	13700	13680	1416
414	20231220	130600	149195450	13700	13700	13700	13700	0
415	20231220	130500	149195450	13700	13710	13710	13690	367
416	20231220	130400	144168030	13710	13710	13710	13710	3
417	20231220	130300	144126900	13720	13720	13720	13720	0
418	20231220	130200	144126900	13720	13720	13720	13720	1
419	20231220	130100	144113180	13720	13720	13720	13720	0
420	20231220	130000	144113180	13720	13720	13720	13720	0
421	20231220	125900	144113180	13720	13720	13720	13720	2
422	20231220	125800	144085740	13720	13720	13720	13720	0
423	20231220	125700	144085740	13720	13720	13720	13720	1
424	20231220	125600	144072020	13720	13720	13720	13720	4
425	20231220	125500	144017140	13720	13720	13720	13720	0
426	20231220	125400	144017140	13720	13720	13720	13720	4
427	20231220	125300	143962260	13710	13710	13710	13710	0
428	20231220	125200	143962260	13710	13710	13710	13710	0
429	20231220	125100	143962260	13710	13710	13710	13710	0
430	20231220	125000	143962260	13710	13710	13710	13710	32
431	20231220	124900	143523540	13710	13710	13710	13710	0
432	20231220	124800	143523540	13710	13710	13710	13710	0
433	20231220	124700	143523540	13710	13710	13710	13710	0
434	20231220	124600	143523540	13710	13720	13720	13710	25
435	20231220	124500	143180780	13730	13730	13730	13730	7
436	20231220	124400	143084670	13730	13730	13730	13730	4
437	20231220	124300	143029750	13730	13730	13730	13730	0
438	20231220	124200	143029750	13730	13730	13730	13730	0
439	20231220	124100	143029750	13730	13730	13730	13730	43
440	20231220	124000	142439360	13730	13730	13730	13720	11
441	20231220	123900	142288360	13730	13730	13730	13730	0
442	20231220	123800	142288360	13730	13730	13730	13730	42
443	20231220	123700	141711700	13730	13730	13730	13730	0
444	20231220	123600	141711700	13730	13730	13730	13730	21
445	20231220	123500	141423370	13730	13730	13730	13730	380
446	20231220	123400	136205970	13730	13730	13730	13730	0
447	20231220	123300	136205970	13730	13730	13730	13730	24
448	20231220	123200	135876450	13730	13730	13730	13730	0
449	20231220	123100	135876450	13730	13730	13730	13730	27
450	20231220	123000	135505740	13730	13730	13730	13730	1
451	20231220	122900	135492010	13720	13720	13720	13720	0
452	20231220	122800	135492010	13720	13720	13720	13720	18
453	20231220	122700	135245050	13720	13720	13720	13720	1
454	20231220	122600	135231330	13720	13720	13720	13720	1
455	20231220	122500	135217610	13720	13720	13720	13720	3
456	20231220	122400	135176450	13720	13720	13720	13720	78
457	20231220	122300	134106290	13710	13710	13710	13710	0
458	20231220	122200	134106290	13710	13710	13710	13710	0
459	20231220	122100	134106290	13710	13710	13710	13710	0
460	20231220	122000	134106290	13710	13710	13710	13710	0
461	20231220	121900	134106290	13710	13710	13710	13710	80
462	20231220	121800	133009490	13710	13710	13710	13710	1
463	20231220	121700	132995780	13700	13700	13700	13700	0
464	20231220	121600	132995780	13700	13700	13700	13700	15
465	20231220	121500	132790280	13700	13700	13700	13700	59
466	20231220	121400	131981980	13700	13700	13700	13700	0
467	20231220	121300	131981980	13700	13700	13700	13700	2
468	20231220	121200	131954580	13700	13700	13700	13700	11
469	20231220	121100	131803880	13690	13690	13690	13690	34
470	20231220	121000	131338420	13690	13690	13690	13690	0
471	20231220	120900	131338420	13690	13690	13690	13690	0
472	20231220	120800	131338420	13690	13690	13690	13690	0
473	20231220	120700	131338420	13690	13690	13690	13690	0
474	20231220	120600	131338420	13690	13690	13690	13690	0
475	20231220	120500	131338420	13690	13700	13700	13690	2
476	20231220	120400	131311030	13710	13710	13710	13710	1
477	20231220	120300	131297320	13700	13700	13700	13700	39
478	20231220	120200	130763020	13700	13700	13700	13700	92
479	20231220	120100	129502620	13700	13700	13700	13700	6
480	20231220	120000	129420420	13700	13700	13700	13700	2
481	20231220	115900	129393020	13700	13700	13700	13700	211
482	20231220	115800	126502320	13700	13690	13700	13690	201
483	20231220	115700	123748630	13690	13690	13690	13690	2
484	20231220	115600	123721250	13690	13690	13690	13690	2
485	20231220	115500	123693870	13690	13700	13700	13690	515
486	20231220	115400	116639390	13700	13700	13700	13700	2
487	20231220	115300	116611990	13700	13700	13700	13700	3
488	20231220	115200	116570890	13700	13710	13710	13700	3
489	20231220	115100	116529780	13700	13700	13700	13700	2
490	20231220	115000	116502380	13700	13700	13700	13700	3
491	20231220	114900	116461280	13700	13700	13700	13700	2
492	20231220	114800	116433880	13700	13700	13710	13700	5
493	20231220	114700	116365360	13700	13700	13700	13700	2
494	20231220	114600	116337960	13700	13700	13700	13690	53
495	20231220	114500	115611880	13690	13690	13700	13690	25
496	20231220	114400	115269410	13690	13690	13700	13690	18
497	20231220	114300	115022830	13690	13690	13690	13690	2
498	20231220	114200	114995450	13690	13700	13700	13690	22
499	20231220	114100	114694060	13700	13700	13700	13700	7
500	20231220	114000	114598160	13700	13700	13700	13700	3
501	20231220	113900	114557060	13700	13700	13700	13700	37
502	20231220	113800	114050160	13700	13700	13700	13700	90
503	20231220	113700	112817160	13700	13700	13700	13700	3
504	20231220	113600	112776060	13700	13700	13700	13700	2
505	20231220	113500	112748660	13700	13700	13700	13700	3
506	20231220	113400	112707560	13700	13700	13700	13700	2
507	20231220	113300	112680160	13700	13700	13700	13700	2
508	20231220	113200	112652760	13700	13700	13700	13700	3
509	20231220	113100	112611660	13700	13700	13700	13700	244
510	20231220	113000	109268860	13700	13700	13700	13700	3
511	20231220	112900	109227760	13700	13700	13700	13700	2
512	20231220	112800	109200360	13700	13700	13700	13700	2
513	20231220	112700	109172960	13700	13700	13700	13700	3
514	20231220	112600	109131860	13710	13700	13710	13700	52
515	20231220	112500	108418960	13700	13700	13710	13700	25
516	20231220	112400	108076240	13700	13700	13700	13700	2
517	20231220	112300	108048840	13700	13700	13710	13700	4
518	20231220	112200	107994020	13700	13700	13700	13700	3
519	20231220	112100	107952920	13700	13710	13710	13700	4
520	20231220	112000	107898100	13700	13700	13700	13700	3
521	20231220	111900	107857000	13700	13700	13700	13700	3
522	20231220	111800	107815900	13700	13690	13700	13690	13
523	20231220	111700	107637820	13690	13690	13690	13690	3
524	20231220	111600	107596750	13690	13690	13690	13690	2
525	20231220	111500	107569370	13690	13690	13700	13690	53
526	20231220	111400	106843400	13690	13690	13690	13690	2
527	20231220	111300	106816020	13690	13690	13690	13690	2
528	20231220	111200	106788640	13690	13690	13690	13690	2
529	20231220	111100	106761260	13700	13700	13700	13700	71
530	20231220	111000	105788560	13690	13690	13690	13690	3
531	20231220	110900	105747490	13690	13690	13690	13690	2
532	20231220	110800	105720110	13690	13690	13690	13690	2
533	20231220	110700	105692730	13690	13690	13690	13690	3
534	20231220	110600	105651660	13690	13690	13690	13690	2
535	20231220	110500	105624280	13690	13690	13690	13690	3
536	20231220	110400	105583210	13690	13690	13700	13690	10
537	20231220	110300	105446230	13690	13690	13690	13690	2
538	20231220	110200	105418850	13700	13690	13700	13690	134
539	20231220	110100	103584190	13700	13700	13700	13700	3
540	20231220	110000	103543090	13700	13700	13700	13690	1317
541	20231220	105900	85503280	13700	13700	13700	13700	2
542	20231220	105800	85475880	13700	13690	13700	13690	119
543	20231220	105700	83846060	13680	13690	13700	13680	670
544	20231220	105600	74670080	13690	13690	13690	13690	4
545	20231220	105500	74615320	13690	13690	13690	13690	7
546	20231220	105400	74519490	13680	13710	13710	13680	768
547	20231220	105300	64000120	13710	13710	13710	13710	4
548	20231220	105200	63945280	13710	13710	13710	13710	6
549	20231220	105100	63863020	13710	13710	13710	13710	4
550	20231220	105000	63808180	13710	13710	13710	13710	6
551	20231220	104900	63725920	13710	13710	13710	13710	4
552	20231220	104800	63671080	13710	13710	13710	13710	64
553	20231220	104700	62793640	13730	13720	13730	13720	152
554	20231220	104600	60707040	13720	13720	13720	13720	4
555	20231220	104500	60652160	13720	13710	13720	13710	962
556	20231220	104400	47453540	13710	13720	13720	13710	5
557	20231220	104300	47384980	13740	13720	13740	13720	107
558	20231220	104200	45916000	13710	13710	13710	13710	6
559	20231220	104100	45833740	13710	13710	13710	13700	22
560	20231220	104000	45532140	13710	13710	13710	13710	18
561	20231220	103900	45285360	13710	13710	13710	13710	4
562	20231220	103800	45230520	13710	13710	13710	13710	4
563	20231220	103700	45175680	13710	13710	13710	13710	6
564	20231220	103600	45093420	13710	13710	13710	13710	4
565	20231220	103500	45038580	13720	13720	13720	13720	0
566	20231220	103400	45038580	13720	13720	13720	13720	17
567	20231220	103300	44805340	13710	13710	13710	13710	0
568	20231220	103200	44805340	13710	13710	13710	13710	69
569	20231220	103100	43859350	13700	13700	13700	13700	0
570	20231220	103000	43859350	13700	13710	13710	13700	102
571	20231220	102900	42461360	13710	13710	13710	13710	20
572	20231220	102800	42187160	13710	13700	13710	13700	114
573	20231220	102700	40624730	13710	13710	13710	13710	0
574	20231220	102600	40624730	13710	13710	13710	13710	1
575	20231220	102500	40611020	13710	13700	13710	13700	41
576	20231220	102400	40048960	13700	13700	13700	13700	41
577	20231220	102300	39487260	13700	13700	13700	13700	10
578	20231220	102200	39350260	13700	13700	13700	13700	45
579	20231220	102100	38733760	13700	13700	13700	13700	10
580	20231220	102000	38596760	13700	13700	13700	13700	5
581	20231220	101900	38528260	13700	13700	13700	13700	5
582	20231220	101800	38459760	13700	13700	13700	13700	10
583	20231220	101700	38322760	13700	13710	13710	13700	567
584	20231220	101600	30550490	13710	13710	13710	13710	63
585	20231220	101500	29686760	13700	13700	13700	13700	5
586	20231220	101400	29618260	13700	13700	13700	13700	0
587	20231220	101300	29618260	13700	13700	13700	13700	0
588	20231220	101200	29618260	13700	13700	13700	13700	0
589	20231220	101100	29618260	13700	13700	13700	13700	0
590	20231220	101000	29618260	13700	13720	13720	13700	711
591	20231220	100900	19866810	13720	13720	13720	13720	0
592	20231220	100800	19866810	13720	13730	13730	13720	161
593	20231220	100700	17656890	13720	13720	13720	13720	0
594	20231220	100600	17656890	13720	13720	13720	13720	5
595	20231220	100500	17588290	13720	13720	13720	13720	5
596	20231220	100400	17519690	13720	13720	13720	13720	0
597	20231220	100300	17519690	13720	13720	13720	13720	5
598	20231220	100200	17451090	13720	13720	13720	13720	5
599	20231220	100100	17382490	13720	13720	13720	13720	0
600	20231220	100000	17382490	13720	13730	13730	13720	25
601	20231220	095900	17039350	13720	13720	13720	13720	0
602	20231220	095800	17039350	13720	13720	13720	13720	5
603	20231220	095700	16970750	13720	13720	13720	13720	5
604	20231220	095600	16902150	13730	13730	13730	13730	1
605	20231220	095500	16888420	13720	13720	13720	13720	5
606	20231220	095400	16819820	13720	13720	13720	13720	0
607	20231220	095300	16819820	13720	13720	13720	13720	5
608	20231220	095200	16751220	13720	13720	13720	13720	12
609	20231220	095100	16586580	13720	13720	13720	13720	0
610	20231220	095000	16586580	13720	13720	13720	13720	12
611	20231220	094900	16421940	13710	13710	13710	13710	0
612	20231220	094800	16421940	13710	13720	13720	13710	89
613	20231220	094700	15201010	13710	13720	13720	13710	147
614	20231220	094600	13184890	13710	13710	13710	13710	17
615	20231220	094500	12951820	13720	13710	13720	13710	6
616	20231220	094400	12869550	13710	13710	13710	13710	11
617	20231220	094300	12718740	13710	13710	13710	13710	0
618	20231220	094200	12718740	13710	13710	13710	13710	18
619	20231220	094100	12471960	13710	13720	13720	13710	39
620	20231220	094000	11936930	13720	13710	13720	13710	6
621	20231220	093900	11854660	13710	13710	13720	13710	42
622	20231220	093800	11278740	13710	13710	13710	13710	0
623	20231220	093700	11278740	13710	13700	13710	13700	54
624	20231220	093600	10538450	13700	13700	13700	13700	0
625	20231220	093500	10538450	13700	13700	13700	13700	5
626	20231220	093400	10469950	13700	13710	13710	13700	13
627	20231220	093300	10291790	13700	13700	13700	13700	0
628	20231220	093200	10291790	13700	13710	13710	13700	15
629	20231220	093100	10086190	13710	13700	13710	13700	16
630	20231220	093000	9866980	13710	13710	13710	13700	136
631	20231220	092900	8002770	13710	13700	13710	13700	20
632	20231220	092800	7728620	13700	13700	13700	13700	6
633	20231220	092700	7646420	13690	13690	13690	13690	58
634	20231220	092600	6852400	13690	13690	13700	13690	123
635	20231220	092500	5167530	13690	13690	13690	13690	0
636	20231220	092400	5167530	13690	13690	13690	13690	12
637	20231220	092300	5003250	13700	13700	13700	13700	10
638	20231220	092200	4866250	13690	13690	13690	13690	5
639	20231220	092100	4797800	13690	13700	13700	13690	57
640	20231220	092000	4017100	13700	13700	13700	13700	0
641	20231220	091900	4017100	13700	13700	13700	13700	12
642	20231220	091800	3852700	13710	13710	13710	13710	2
643	20231220	091700	3825280	13710	13710	13710	13710	0
644	20231220	091600	3825280	13710	13710	13710	13710	14
645	20231220	091500	3633340	13700	13700	13700	13700	0
646	20231220	091400	3633340	13700	13700	13700	13700	5
647	20231220	091300	3564840	13700	13700	13700	13700	0
648	20231220	091200	3564840	13700	13710	13720	13700	221
649	20231220	091100	534510	13710	13710	13710	13710	6
650	20231220	091000	452250	13710	13710	13710	13710	1
651	20231220	090900	438540	13710	13700	13710	13700	6
652	20231220	090800	356330	13700	13700	13700	13700	5
653	20231220	090700	287830	13700	13700	13700	13700	0
654	20231220	090600	287830	13700	13710	13710	13700	12
655	20231220	090500	123360	13700	13700	13700	13700	0
656	20231220	090400	123360	13700	13700	13700	13700	5
657	20231220	090300	54860	13710	13710	13710	13710	0
658	20231220	090200	54860	13710	13710	13710	13710	2
659	20231220	090100	27440	13720	13720	13720	13720	0
660	20231220	090000	27440	13720	13720	13720	13720	2