KissMeData/350520/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210900	88710420	3785	3785	3785	3785	1460
3	20231220	210800	88710420	3785	3785	3785	3785	0
4	20231220	210700	88710420	3785	3785	3785	3785	0
5	20231220	210600	88710420	3785	3785	3785	3785	0
6	20231220	210500	88710420	3785	3785	3785	3785	0
7	20231220	210400	88710420	3785	3785	3785	3785	0
8	20231220	210300	88710420	3785	3785	3785	3785	0
9	20231220	210200	88710420	3785	3785	3785	3785	0
10	20231220	210100	88710420	3785	3785	3785	3785	0
11	20231220	210000	88710420	3785	3785	3785	3785	0
12	20231220	205900	88710420	3785	3785	3785	3785	0
13	20231220	205800	88710420	3785	3785	3785	3785	0
14	20231220	205700	88710420	3785	3785	3785	3785	0
15	20231220	205600	88710420	3785	3785	3785	3785	0
16	20231220	205500	88710420	3785	3785	3785	3785	0
17	20231220	205400	88710420	3785	3785	3785	3785	0
18	20231220	205300	88710420	3785	3785	3785	3785	0
19	20231220	205200	88710420	3785	3785	3785	3785	0
20	20231220	205100	88710420	3785	3785	3785	3785	0
21	20231220	205000	88710420	3785	3785	3785	3785	0
22	20231220	204900	88710420	3785	3785	3785	3785	0
23	20231220	204800	88710420	3785	3785	3785	3785	0
24	20231220	204700	88710420	3785	3785	3785	3785	0
25	20231220	204600	88710420	3785	3785	3785	3785	0
26	20231220	204500	88710420	3785	3785	3785	3785	0
27	20231220	204400	88710420	3785	3785	3785	3785	0
28	20231220	204300	88710420	3785	3785	3785	3785	0
29	20231220	204200	88710420	3785	3785	3785	3785	0
30	20231220	204100	88710420	3785	3785	3785	3785	0
31	20231220	204000	88710420	3785	3785	3785	3785	0
32	20231220	203900	88710420	3785	3785	3785	3785	1460
33	20231220	203800	88710420	3785	3785	3785	3785	0
34	20231220	203700	88710420	3785	3785	3785	3785	0
35	20231220	203600	88710420	3785	3785	3785	3785	0
36	20231220	203500	88710420	3785	3785	3785	3785	0
37	20231220	203400	88710420	3785	3785	3785	3785	0
38	20231220	203300	88710420	3785	3785	3785	3785	0
39	20231220	203200	88710420	3785	3785	3785	3785	0
40	20231220	203100	88710420	3785	3785	3785	3785	0
41	20231220	203000	88710420	3785	3785	3785	3785	0
42	20231220	202900	88710420	3785	3785	3785	3785	0
43	20231220	202800	88710420	3785	3785	3785	3785	0
44	20231220	202700	88710420	3785	3785	3785	3785	0
45	20231220	202600	88710420	3785	3785	3785	3785	0
46	20231220	202500	88710420	3785	3785	3785	3785	0
47	20231220	202400	88710420	3785	3785	3785	3785	0
48	20231220	202300	88710420	3785	3785	3785	3785	0
49	20231220	202200	88710420	3785	3785	3785	3785	0
50	20231220	202100	88710420	3785	3785	3785	3785	0
51	20231220	202000	88710420	3785	3785	3785	3785	0
52	20231220	201900	88710420	3785	3785	3785	3785	0
53	20231220	201800	88710420	3785	3785	3785	3785	0
54	20231220	201700	88710420	3785	3785	3785	3785	0
55	20231220	201600	88710420	3785	3785	3785	3785	0
56	20231220	201500	88710420	3785	3785	3785	3785	0
57	20231220	201400	88710420	3785	3785	3785	3785	0
58	20231220	201300	88710420	3785	3785	3785	3785	0
59	20231220	201200	88710420	3785	3785	3785	3785	0
60	20231220	201100	88710420	3785	3785	3785	3785	0
61	20231220	201000	88710420	3785	3785	3785	3785	0
62	20231220	200900	88710420	3785	3785	3785	3785	1460
63	20231220	200800	88710420	3785	3785	3785	3785	0
64	20231220	200700	88710420	3785	3785	3785	3785	0
65	20231220	200600	88710420	3785	3785	3785	3785	0
66	20231220	200500	88710420	3785	3785	3785	3785	0
67	20231220	200400	88710420	3785	3785	3785	3785	0
68	20231220	200300	88710420	3785	3785	3785	3785	0
69	20231220	200200	88710420	3785	3785	3785	3785	0
70	20231220	200100	88710420	3785	3785	3785	3785	0
71	20231220	200000	88710420	3785	3785	3785	3785	0
72	20231220	195900	88710420	3785	3785	3785	3785	0
73	20231220	195800	88710420	3785	3785	3785	3785	0
74	20231220	195700	88710420	3785	3785	3785	3785	0
75	20231220	195600	88710420	3785	3785	3785	3785	0
76	20231220	195500	88710420	3785	3785	3785	3785	0
77	20231220	195400	88710420	3785	3785	3785	3785	0
78	20231220	195300	88710420	3785	3785	3785	3785	0
79	20231220	195200	88710420	3785	3785	3785	3785	0
80	20231220	195100	88710420	3785	3785	3785	3785	0
81	20231220	195000	88710420	3785	3785	3785	3785	0
82	20231220	194900	88710420	3785	3785	3785	3785	0
83	20231220	194800	88710420	3785	3785	3785	3785	0
84	20231220	194700	88710420	3785	3785	3785	3785	0
85	20231220	194600	88710420	3785	3785	3785	3785	0
86	20231220	194500	88710420	3785	3785	3785	3785	0
87	20231220	194400	88710420	3785	3785	3785	3785	0
88	20231220	194300	88710420	3785	3785	3785	3785	0
89	20231220	194200	88710420	3785	3785	3785	3785	0
90	20231220	194100	88710420	3785	3785	3785	3785	0
91	20231220	194000	88710420	3785	3785	3785	3785	0
92	20231220	193900	88710420	3785	3785	3785	3785	1460
93	20231220	193800	88710420	3785	3785	3785	3785	0
94	20231220	193700	88710420	3785	3785	3785	3785	0
95	20231220	193600	88710420	3785	3785	3785	3785	0
96	20231220	193500	88710420	3785	3785	3785	3785	0
97	20231220	193400	88710420	3785	3785	3785	3785	0
98	20231220	193300	88710420	3785	3785	3785	3785	0
99	20231220	193200	88710420	3785	3785	3785	3785	0
100	20231220	193100	88710420	3785	3785	3785	3785	0
101	20231220	193000	88710420	3785	3785	3785	3785	0
102	20231220	192900	88710420	3785	3785	3785	3785	0
103	20231220	192800	88710420	3785	3785	3785	3785	0
104	20231220	192700	88710420	3785	3785	3785	3785	0
105	20231220	192600	88710420	3785	3785	3785	3785	0
106	20231220	192500	88710420	3785	3785	3785	3785	0
107	20231220	192400	88710420	3785	3785	3785	3785	0
108	20231220	192300	88710420	3785	3785	3785	3785	0
109	20231220	192200	88710420	3785	3785	3785	3785	0
110	20231220	192100	88710420	3785	3785	3785	3785	0
111	20231220	192000	88710420	3785	3785	3785	3785	0
112	20231220	191900	88710420	3785	3785	3785	3785	0
113	20231220	191800	88710420	3785	3785	3785	3785	0
114	20231220	191700	88710420	3785	3785	3785	3785	0
115	20231220	191600	88710420	3785	3785	3785	3785	0
116	20231220	191500	88710420	3785	3785	3785	3785	0
117	20231220	191400	88710420	3785	3785	3785	3785	0
118	20231220	191300	88710420	3785	3785	3785	3785	0
119	20231220	191200	88710420	3785	3785	3785	3785	0
120	20231220	191100	88710420	3785	3785	3785	3785	0
121	20231220	191000	88710420	3785	3785	3785	3785	0
122	20231220	190900	88710420	3785	3785	3785	3785	1460
123	20231220	190800	88710420	3785	3785	3785	3785	0
124	20231220	190700	88710420	3785	3785	3785	3785	0
125	20231220	190600	88710420	3785	3785	3785	3785	0
126	20231220	190500	88710420	3785	3785	3785	3785	0
127	20231220	190400	88710420	3785	3785	3785	3785	0
128	20231220	190300	88710420	3785	3785	3785	3785	0
129	20231220	190200	88710420	3785	3785	3785	3785	0
130	20231220	190100	88710420	3785	3785	3785	3785	0
131	20231220	190000	88710420	3785	3785	3785	3785	0
132	20231220	185900	88710420	3785	3785	3785	3785	0
133	20231220	185800	88710420	3785	3785	3785	3785	0
134	20231220	185700	88710420	3785	3785	3785	3785	0
135	20231220	185600	88710420	3785	3785	3785	3785	0
136	20231220	185500	88710420	3785	3785	3785	3785	0
137	20231220	185400	88710420	3785	3785	3785	3785	0
138	20231220	185300	88710420	3785	3785	3785	3785	0
139	20231220	185200	88710420	3785	3785	3785	3785	0
140	20231220	185100	88710420	3785	3785	3785	3785	0
141	20231220	185000	88710420	3785	3785	3785	3785	0
142	20231220	184900	88710420	3785	3785	3785	3785	0
143	20231220	184800	88710420	3785	3785	3785	3785	0
144	20231220	184700	88710420	3785	3785	3785	3785	0
145	20231220	184600	88710420	3785	3785	3785	3785	0
146	20231220	184500	88710420	3785	3785	3785	3785	0
147	20231220	184400	88710420	3785	3785	3785	3785	0
148	20231220	184300	88710420	3785	3785	3785	3785	0
149	20231220	184200	88710420	3785	3785	3785	3785	0
150	20231220	184100	88710420	3785	3785	3785	3785	0
151	20231220	184000	88710420	3785	3785	3785	3785	0
152	20231220	183900	88710420	3785	3785	3785	3785	1460
153	20231220	183800	88710420	3785	3785	3785	3785	0
154	20231220	183700	88710420	3785	3785	3785	3785	0
155	20231220	183600	88710420	3785	3785	3785	3785	0
156	20231220	183500	88710420	3785	3785	3785	3785	0
157	20231220	183400	88710420	3785	3785	3785	3785	0
158	20231220	183300	88710420	3785	3785	3785	3785	0
159	20231220	183200	88710420	3785	3785	3785	3785	0
160	20231220	183100	88710420	3785	3785	3785	3785	0
161	20231220	183000	88710420	3785	3785	3785	3785	0
162	20231220	182900	88710420	3785	3785	3785	3785	0
163	20231220	182800	88710420	3785	3785	3785	3785	0
164	20231220	182700	88710420	3785	3785	3785	3785	0
165	20231220	182600	88710420	3785	3785	3785	3785	0
166	20231220	182500	88710420	3785	3785	3785	3785	0
167	20231220	182400	88710420	3785	3785	3785	3785	0
168	20231220	182300	88710420	3785	3785	3785	3785	0
169	20231220	182200	88710420	3785	3785	3785	3785	0
170	20231220	182100	88710420	3785	3785	3785	3785	0
171	20231220	182000	88710420	3785	3785	3785	3785	0
172	20231220	181900	88710420	3785	3785	3785	3785	0
173	20231220	181800	88710420	3785	3785	3785	3785	0
174	20231220	181700	88710420	3785	3785	3785	3785	0
175	20231220	181600	88710420	3785	3785	3785	3785	0
176	20231220	181500	88710420	3785	3785	3785	3785	0
177	20231220	181400	88710420	3785	3785	3785	3785	0
178	20231220	181300	88710420	3785	3785	3785	3785	0
179	20231220	181200	88710420	3785	3785	3785	3785	0
180	20231220	181100	88710420	3785	3785	3785	3785	0
181	20231220	181000	88710420	3785	3785	3785	3785	0
182	20231220	180900	88710420	3785	3785	3785	3785	1460
183	20231220	180800	88710420	3785	3785	3785	3785	0
184	20231220	180700	88710420	3785	3785	3785	3785	0
185	20231220	180600	88710420	3785	3785	3785	3785	0
186	20231220	180500	88710420	3785	3785	3785	3785	0
187	20231220	180400	88710420	3785	3785	3785	3785	0
188	20231220	180300	88710420	3785	3785	3785	3785	0
189	20231220	180200	88710420	3785	3785	3785	3785	0
190	20231220	180100	88710420	3785	3785	3785	3785	0
191	20231220	180000	88710420	3785	3785	3785	3785	0
192	20231220	175900	88710420	3785	3785	3785	3785	0
193	20231220	175800	88710420	3785	3785	3785	3785	0
194	20231220	175700	88710420	3785	3785	3785	3785	0
195	20231220	175600	88710420	3785	3785	3785	3785	0
196	20231220	175500	88710420	3785	3785	3785	3785	0
197	20231220	175400	88710420	3785	3785	3785	3785	0
198	20231220	175300	88710420	3785	3785	3785	3785	0
199	20231220	175200	88710420	3785	3785	3785	3785	0
200	20231220	175100	88710420	3785	3785	3785	3785	0
201	20231220	175000	88710420	3785	3785	3785	3785	0
202	20231220	174900	88710420	3785	3785	3785	3785	0
203	20231220	174800	88710420	3785	3785	3785	3785	0
204	20231220	174700	88710420	3785	3785	3785	3785	0
205	20231220	174600	88710420	3785	3785	3785	3785	0
206	20231220	174500	88710420	3785	3785	3785	3785	0
207	20231220	174400	88710420	3785	3785	3785	3785	0
208	20231220	174300	88710420	3785	3785	3785	3785	0
209	20231220	174200	88710420	3785	3785	3785	3785	0
210	20231220	174100	88710420	3785	3785	3785	3785	0
211	20231220	174000	88710420	3785	3785	3785	3785	0
212	20231220	173900	88710420	3785	3785	3785	3785	1460
213	20231220	173800	88710420	3785	3785	3785	3785	0
214	20231220	173700	88710420	3785	3785	3785	3785	0
215	20231220	173600	88710420	3785	3785	3785	3785	0
216	20231220	173500	88710420	3785	3785	3785	3785	0
217	20231220	173400	88710420	3785	3785	3785	3785	0
218	20231220	173300	88710420	3785	3785	3785	3785	0
219	20231220	173200	88710420	3785	3785	3785	3785	0
220	20231220	173100	88710420	3785	3785	3785	3785	0
221	20231220	173000	88710420	3785	3785	3785	3785	0
222	20231220	172900	88710420	3785	3785	3785	3785	0
223	20231220	172800	88710420	3785	3785	3785	3785	0
224	20231220	172700	88710420	3785	3785	3785	3785	0
225	20231220	172600	88710420	3785	3785	3785	3785	0
226	20231220	172500	88710420	3785	3785	3785	3785	0
227	20231220	172400	88710420	3785	3785	3785	3785	0
228	20231220	172300	88710420	3785	3785	3785	3785	0
229	20231220	172200	88710420	3785	3785	3785	3785	0
230	20231220	172100	88710420	3785	3785	3785	3785	0
231	20231220	172000	88710420	3785	3785	3785	3785	0
232	20231220	171900	88710420	3785	3785	3785	3785	0
233	20231220	171800	88710420	3785	3785	3785	3785	0
234	20231220	171700	88710420	3785	3785	3785	3785	0
235	20231220	171600	88710420	3785	3785	3785	3785	0
236	20231220	171500	88710420	3785	3785	3785	3785	0
237	20231220	171400	88710420	3785	3785	3785	3785	0
238	20231220	171300	88710420	3785	3785	3785	3785	0
239	20231220	171200	88710420	3785	3785	3785	3785	0
240	20231220	171100	88710420	3785	3785	3785	3785	0
241	20231220	171000	88710420	3785	3785	3785	3785	0
242	20231220	170900	88710420	3785	3785	3785	3785	1460
243	20231220	170800	88710420	3785	3785	3785	3785	0
244	20231220	170700	88710420	3785	3785	3785	3785	0
245	20231220	170600	88710420	3785	3785	3785	3785	0
246	20231220	170500	88710420	3785	3785	3785	3785	0
247	20231220	170400	88710420	3785	3785	3785	3785	0
248	20231220	170300	88710420	3785	3785	3785	3785	0
249	20231220	170200	88710420	3785	3785	3785	3785	0
250	20231220	170100	88710420	3785	3785	3785	3785	0
251	20231220	170000	88710420	3785	3785	3785	3785	0
252	20231220	165900	88710420	3785	3785	3785	3785	0
253	20231220	165800	88710420	3785	3785	3785	3785	0
254	20231220	165700	88710420	3785	3785	3785	3785	0
255	20231220	165600	88710420	3785	3785	3785	3785	0
256	20231220	165500	88710420	3785	3785	3785	3785	0
257	20231220	165400	88710420	3785	3785	3785	3785	0
258	20231220	165300	88710420	3785	3785	3785	3785	0
259	20231220	165200	88710420	3785	3785	3785	3785	0
260	20231220	165100	88710420	3785	3785	3785	3785	0
261	20231220	165000	88710420	3785	3785	3785	3785	0
262	20231220	164900	88710420	3785	3785	3785	3785	0
263	20231220	164800	88710420	3785	3785	3785	3785	0
264	20231220	164700	88710420	3785	3785	3785	3785	0
265	20231220	164600	88710420	3785	3785	3785	3785	0
266	20231220	164500	88710420	3785	3785	3785	3785	0
267	20231220	164400	88710420	3785	3785	3785	3785	0
268	20231220	164300	88710420	3785	3785	3785	3785	0
269	20231220	164200	88710420	3785	3785	3785	3785	0
270	20231220	164100	88710420	3785	3785	3785	3785	0
271	20231220	164000	88710420	3785	3785	3785	3785	0
272	20231220	163900	88710420	3785	3785	3785	3785	1460
273	20231220	163800	88710420	3785	3785	3785	3785	0
274	20231220	163700	88710420	3785	3785	3785	3785	0
275	20231220	163600	88710420	3785	3785	3785	3785	0
276	20231220	163500	88710420	3785	3785	3785	3785	0
277	20231220	163400	88710420	3785	3785	3785	3785	0
278	20231220	163300	88710420	3785	3785	3785	3785	0
279	20231220	163200	88710420	3785	3785	3785	3785	0
280	20231220	163100	88710420	3785	3785	3785	3785	0
281	20231220	163000	88710420	3785	3785	3785	3785	0
282	20231220	162900	88710420	3785	3785	3785	3785	0
283	20231220	162800	88710420	3785	3785	3785	3785	0
284	20231220	162700	88710420	3785	3785	3785	3785	0
285	20231220	162600	88710420	3785	3785	3785	3785	0
286	20231220	162500	88710420	3785	3785	3785	3785	0
287	20231220	162400	88710420	3785	3785	3785	3785	0
288	20231220	162300	88710420	3785	3785	3785	3785	0
289	20231220	162200	88710420	3785	3785	3785	3785	0
290	20231220	162100	88710420	3785	3785	3785	3785	0
291	20231220	162000	88710420	3785	3785	3785	3785	0
292	20231220	161900	88710420	3785	3785	3785	3785	0
293	20231220	161800	88710420	3785	3785	3785	3785	0
294	20231220	161700	88710420	3785	3785	3785	3785	0
295	20231220	161600	88710420	3785	3785	3785	3785	0
296	20231220	161500	88710420	3785	3785	3785	3785	0
297	20231220	161400	88710420	3785	3785	3785	3785	0
298	20231220	161300	88710420	3785	3785	3785	3785	0
299	20231220	161200	88710420	3785	3785	3785	3785	0
300	20231220	161100	88710420	3785	3785	3785	3785	0
301	20231220	161000	88710420	3785	3785	3785	3785	0
302	20231220	160900	88710420	3785	3785	3785	3785	1460
303	20231220	160800	88710420	3785	3785	3785	3785	0
304	20231220	160700	88710420	3785	3785	3785	3785	0
305	20231220	160600	88710420	3785	3785	3785	3785	0
306	20231220	160500	88710420	3785	3785	3785	3785	0
307	20231220	160400	88710420	3785	3785	3785	3785	0
308	20231220	160300	88710420	3785	3785	3785	3785	0
309	20231220	160200	88710420	3785	3785	3785	3785	0
310	20231220	160100	88710420	3785	3785	3785	3785	0
311	20231220	160000	88710420	3785	3785	3785	3785	0
312	20231220	155900	88710420	3785	3785	3785	3785	0
313	20231220	155800	88710420	3785	3785	3785	3785	0
314	20231220	155700	88710420	3785	3785	3785	3785	0
315	20231220	155600	88710420	3785	3785	3785	3785	0
316	20231220	155500	88710420	3785	3785	3785	3785	0
317	20231220	155400	88710420	3785	3785	3785	3785	0
318	20231220	155300	88710420	3785	3785	3785	3785	0
319	20231220	155200	88710420	3785	3785	3785	3785	0
320	20231220	155100	88710420	3785	3785	3785	3785	0
321	20231220	155000	88710420	3785	3785	3785	3785	0
322	20231220	154900	88710420	3785	3785	3785	3785	0
323	20231220	154800	88710420	3785	3785	3785	3785	0
324	20231220	154700	88710420	3785	3785	3785	3785	0
325	20231220	154600	88710420	3785	3785	3785	3785	0
326	20231220	154500	88710420	3785	3785	3785	3785	0
327	20231220	154400	88710420	3785	3785	3785	3785	0
328	20231220	154300	88710420	3785	3785	3785	3785	0
329	20231220	154200	88710420	3785	3785	3785	3785	0
330	20231220	154100	88710420	3785	3785	3785	3785	0
331	20231220	154000	88710420	3785	3785	3785	3785	0
332	20231220	153900	88710420	3785	3785	3785	3785	1460
333	20231220	153800	88710420	3785	3785	3785	3785	0
334	20231220	153700	88710420	3785	3785	3785	3785	0
335	20231220	153600	88710420	3785	3785	3785	3785	0
336	20231220	153500	88710420	3785	3785	3785	3785	0
337	20231220	153400	88710420	3785	3785	3785	3785	0
338	20231220	153300	88710420	3785	3785	3785	3785	0
339	20231220	153200	88710420	3785	3785	3785	3785	0
340	20231220	153100	88710420	3785	3785	3785	3785	0
341	20231220	153000	88710420	3785	3785	3785	3785	1460
342	20231220	152900	83184320	3805	3805	3805	3805	0
343	20231220	152800	83184320	3805	3805	3805	3805	0
344	20231220	152700	83184320	3805	3805	3805	3805	0
345	20231220	152600	83184320	3805	3805	3805	3805	0
346	20231220	152500	83184320	3805	3805	3805	3805	0
347	20231220	152400	83184320	3805	3805	3805	3805	0
348	20231220	152300	83184320	3805	3805	3805	3805	0
349	20231220	152200	83184320	3805	3805	3805	3805	0
350	20231220	152100	83184320	3805	3805	3805	3805	0
351	20231220	152000	83184320	3805	3805	3805	3805	0
352	20231220	151900	83184320	3805	3800	3805	3800	53
353	20231220	151800	82982915	3785	3785	3785	3785	0
354	20231220	151700	82982915	3785	3785	3785	3785	10
355	20231220	151600	82945065	3785	3785	3785	3785	20
356	20231220	151500	82869365	3785	3785	3785	3785	117
357	20231220	151400	82426520	3785	3785	3785	3785	10
358	20231220	151300	82388670	3790	3785	3790	3785	17
359	20231220	151200	82324275	3790	3785	3790	3785	13
360	20231220	151100	82275055	3785	3785	3785	3785	10
361	20231220	151000	82237205	3785	3785	3785	3785	69
362	20231220	150900	81976040	3785	3785	3785	3785	10
363	20231220	150800	81938190	3785	3785	3785	3785	10
364	20231220	150700	81900340	3785	3785	3785	3785	20
365	20231220	150600	81824640	3790	3790	3790	3790	10
366	20231220	150500	81786740	3785	3785	3785	3785	20
367	20231220	150400	81711040	3785	3785	3785	3785	10
368	20231220	150300	81673190	3785	3785	3785	3785	69
369	20231220	150200	81412025	3785	3785	3785	3785	20
370	20231220	150100	81336325	3785	3785	3785	3785	0
371	20231220	150000	81336325	3785	3790	3790	3785	148
372	20231220	145900	80775640	3790	3790	3790	3790	20
373	20231220	145800	80699840	3790	3790	3790	3790	10
374	20231220	145700	80661940	3790	3790	3790	3790	10
375	20231220	145600	80624040	3790	3790	3790	3790	77
376	20231220	145500	80332210	3790	3790	3790	3790	10
377	20231220	145400	80294310	3790	3790	3790	3790	10
378	20231220	145300	80256410	3790	3790	3790	3790	20
379	20231220	145200	80180610	3790	3790	3790	3790	57
380	20231220	145100	79964580	3790	3790	3790	3790	10
381	20231220	145000	79926680	3790	3790	3790	3790	20
382	20231220	144900	79850880	3790	3790	3790	3790	10
383	20231220	144800	79812980	3790	3790	3795	3790	67
384	20231220	144700	79559025	3790	3790	3790	3790	20
385	20231220	144600	79483225	3790	3790	3790	3790	10
386	20231220	144500	79445325	3790	3790	3790	3790	10
387	20231220	144400	79407425	3790	3790	3790	3790	72
388	20231220	144300	79134545	3790	3790	3790	3790	10
389	20231220	144200	79096645	3790	3790	3790	3790	10
390	20231220	144100	79058745	3790	3790	3790	3790	81
391	20231220	144000	78751755	3790	3790	3790	3790	10
392	20231220	143900	78713855	3790	3790	3790	3790	10
393	20231220	143800	78675955	3790	3790	3790	3790	20
394	20231220	143700	78600155	3790	3790	3790	3790	52
395	20231220	143600	78403075	3790	3790	3790	3790	10
396	20231220	143500	78365175	3790	3790	3790	3790	20
397	20231220	143400	78289375	3790	3790	3790	3790	10
398	20231220	143300	78251475	3790	3790	3790	3790	63
399	20231220	143200	78012705	3790	3790	3790	3790	20
400	20231220	143100	77936905	3790	3790	3790	3790	10
401	20231220	143000	77899005	3790	3790	3790	3790	10
402	20231220	142900	77861105	3790	3790	3790	3790	71
403	20231220	142800	77592015	3790	3790	3790	3790	10
404	20231220	142700	77554115	3790	3790	3790	3790	10
405	20231220	142600	77516215	3790	3790	3790	3790	75
406	20231220	142500	77231965	3790	3790	3790	3790	10
407	20231220	142400	77194065	3790	3790	3790	3790	10
408	20231220	142300	77156165	3790	3790	3790	3790	20
409	20231220	142200	77080365	3790	3790	3790	3790	59
410	20231220	142100	76856755	3790	3790	3790	3790	10
411	20231220	142000	76818855	3790	3790	3790	3790	20
412	20231220	141900	76743055	3790	3790	3790	3790	10
413	20231220	141800	76705155	3790	3790	3790	3790	20
414	20231220	141700	76629355	3790	3790	3790	3790	10
415	20231220	141600	76591455	3790	3790	3790	3790	10
416	20231220	141500	76553555	3795	3790	3795	3790	68
417	20231220	141400	76295545	3790	3790	3790	3790	70
418	20231220	141300	76030245	3790	3790	3790	3790	10
419	20231220	141200	75992345	3790	3790	3790	3790	10
420	20231220	141100	75954445	3790	3790	3790	3790	40
421	20231220	141000	75802845	3790	3790	3790	3790	20
422	20231220	140900	75727045	3790	3790	3790	3790	10
423	20231220	140800	75689145	3790	3790	3790	3790	10
424	20231220	140700	75651245	3790	3790	3790	3790	10
425	20231220	140600	75613345	3790	3790	3790	3790	20
426	20231220	140500	75537545	3790	3790	3790	3790	115
427	20231220	140400	75101695	3790	3790	3790	3790	10
428	20231220	140300	75063795	3790	3790	3790	3790	20
429	20231220	140200	74987995	3790	3790	3790	3790	10
430	20231220	140100	74950095	3790	3795	3795	3790	10
431	20231220	140000	74912170	3795	3790	3795	3790	55
432	20231220	135900	74703495	3790	3790	3790	3790	70
433	20231220	135800	74438195	3790	3790	3790	3790	10
434	20231220	135700	74400295	3790	3790	3790	3790	10
435	20231220	135600	74362395	3790	3790	3790	3790	20
436	20231220	135500	74286595	3790	3790	3790	3790	68
437	20231220	135400	74028875	3790	3790	3790	3790	10
438	20231220	135300	73990975	3790	3790	3790	3790	20
439	20231220	135200	73915175	3790	3790	3790	3790	20
440	20231220	135100	73839375	3795	3795	3795	3795	0
441	20231220	135000	73839375	3795	3790	3795	3790	20
442	20231220	134900	73763525	3790	3790	3790	3790	20
443	20231220	134800	73687725	3790	3790	3790	3790	63
444	20231220	134700	73448955	3790	3790	3790	3790	10
445	20231220	134600	73411055	3790	3790	3790	3790	20
446	20231220	134500	73335255	3790	3790	3790	3790	10
447	20231220	134400	73297355	3790	3790	3790	3790	20
448	20231220	134300	73221555	3790	3790	3790	3790	0
449	20231220	134200	73221555	3790	3790	3790	3790	35
450	20231220	134100	73088905	3790	3790	3790	3790	20
451	20231220	134000	73013105	3790	3790	3790	3790	62
452	20231220	133900	72778125	3790	3795	3795	3790	17
453	20231220	133800	72713660	3790	3790	3790	3790	20
454	20231220	133700	72637860	3790	3790	3790	3790	10
455	20231220	133600	72599960	3790	3795	3795	3790	68
456	20231220	133500	72342205	3790	3790	3790	3790	20
457	20231220	133400	72266405	3790	3790	3790	3790	10
458	20231220	133300	72228505	3790	3790	3790	3790	72
459	20231220	133200	71955625	3790	3790	3790	3790	20
460	20231220	133100	71879825	3790	3790	3790	3790	10
461	20231220	133000	71841925	3790	3790	3790	3790	10
462	20231220	132900	71804025	3790	3790	3790	3790	62
463	20231220	132800	71569045	3790	3790	3790	3790	10
464	20231220	132700	71531145	3790	3790	3790	3790	10
465	20231220	132600	71493245	3790	3790	3790	3790	20
466	20231220	132500	71417445	3790	3790	3790	3790	69
467	20231220	132400	71155935	3790	3790	3790	3790	10
468	20231220	132300	71118035	3790	3790	3790	3790	20
469	20231220	132200	71042235	3790	3790	3790	3790	10
470	20231220	132100	71004335	3790	3790	3790	3790	55
471	20231220	132000	70795885	3790	3790	3795	3790	22
472	20231220	131900	70712495	3790	3790	3790	3790	10
473	20231220	131800	70674595	3790	3790	3790	3790	65
474	20231220	131700	70428245	3795	3790	3795	3790	21
475	20231220	131600	70348650	3790	3790	3790	3790	10
476	20231220	131500	70310750	3790	3790	3790	3790	10
477	20231220	131400	70272850	3790	3790	3790	3790	68
478	20231220	131300	70015130	3790	3790	3790	3790	10
479	20231220	131200	69977230	3790	3790	3790	3790	10
480	20231220	131100	69939330	3790	3790	3790	3790	20
481	20231220	131000	69863530	3790	3790	3790	3790	70
482	20231220	130900	69598230	3790	3790	3790	3790	10
483	20231220	130800	69560330	3790	3790	3790	3790	20
484	20231220	130700	69484530	3790	3790	3790	3785	21
485	20231220	130600	69404990	3790	3790	3790	3790	43
486	20231220	130500	69242020	3790	3790	3790	3790	20
487	20231220	130400	69166220	3790	3790	3790	3790	10
488	20231220	130300	69128320	3790	3790	3790	3790	12
489	20231220	130200	69082840	3790	3790	3790	3790	87
490	20231220	130100	68753110	3790	3790	3790	3790	10
491	20231220	130000	68715210	3790	3790	3790	3790	10
492	20231220	125900	68677310	3790	3800	3800	3790	20
493	20231220	125800	68601500	3800	3800	3800	3800	3010
494	20231220	125700	57163500	3800	3800	3800	3800	10
495	20231220	125600	57125500	3800	3800	3800	3800	20
496	20231220	125500	57049500	3800	3800	3800	3800	69
497	20231220	125400	56787300	3800	3800	3800	3800	33
498	20231220	125300	56661900	3800	3800	3800	3800	20
499	20231220	125200	56585900	3800	3800	3800	3800	10
500	20231220	125100	56547900	3800	3800	3800	3800	54
501	20231220	125000	56342700	3800	3800	3800	3800	20
502	20231220	124900	56266700	3800	3800	3800	3800	10
503	20231220	124800	56228700	3800	3800	3800	3800	10
504	20231220	124700	56190700	3800	3800	3800	3800	75
505	20231220	124600	55905700	3800	3800	3800	3800	10
506	20231220	124500	55867700	3800	3800	3800	3800	10
507	20231220	124400	55829700	3800	3800	3800	3800	20
508	20231220	124300	55753700	3800	3800	3800	3800	59
509	20231220	124200	55529500	3800	3800	3800	3800	10
510	20231220	124100	55491500	3800	3800	3800	3800	20
511	20231220	124000	55415500	3800	3800	3800	3800	63
512	20231220	123900	55176100	3800	3800	3800	3800	10
513	20231220	123800	55138100	3800	3800	3800	3800	20
514	20231220	123700	55062100	3800	3800	3800	3800	10
515	20231220	123600	55024100	3800	3800	3800	3800	61
516	20231220	123500	54792300	3800	3805	3805	3800	441
517	20231220	123400	53114345	3805	3805	3805	3805	10
518	20231220	123300	53076295	3805	3805	3805	3805	10
519	20231220	123200	53038245	3805	3805	3805	3805	81
520	20231220	123100	52730040	3805	3805	3805	3805	10
521	20231220	123000	52691990	3805	3805	3805	3805	10
522	20231220	122900	52653940	3805	3805	3805	3805	20
523	20231220	122800	52577840	3810	3810	3810	3810	40
524	20231220	122700	52425440	3810	3810	3810	3810	10
525	20231220	122600	52387340	3810	3805	3810	3805	1660
526	20231220	122500	46062790	3805	3805	3805	3805	69
527	20231220	122400	45800245	3805	3805	3805	3805	10
528	20231220	122300	45762195	3805	3805	3805	3805	20
529	20231220	122200	45686095	3805	3805	3805	3805	610
530	20231220	122100	43365045	3805	3805	3805	3805	55
531	20231220	122000	43155770	3805	3805	3805	3805	20
532	20231220	121900	43079670	3805	3805	3805	3805	10
533	20231220	121800	43041620	3805	3805	3805	3805	158
534	20231220	121700	42440430	3805	3805	3805	3805	81
535	20231220	121600	42132225	3805	3805	3805	3805	10
536	20231220	121500	42094175	3805	3805	3805	3805	90
537	20231220	121400	41751725	3805	3805	3805	3805	20
538	20231220	121300	41675625	3805	3805	3805	3805	53
539	20231220	121200	41473960	3805	3805	3805	3805	10
540	20231220	121100	41435910	3805	3805	3805	3805	20
541	20231220	121000	41359810	3805	3805	3805	3805	10
542	20231220	120900	41321760	3805	3805	3805	3805	68
543	20231220	120800	41063020	3805	3805	3805	3805	20
544	20231220	120700	40986920	3805	3805	3805	3805	10
545	20231220	120600	40948870	3805	3805	3805	3805	55
546	20231220	120500	40739595	3805	3805	3805	3805	20
547	20231220	120400	40663495	3805	3805	3805	3805	10
548	20231220	120300	40625445	3805	3805	3805	3805	10
549	20231220	120200	40587395	3805	3805	3805	3805	76
550	20231220	120100	40298215	3805	3805	3805	3805	10
551	20231220	120000	40260165	3805	3805	3805	3805	10
552	20231220	115900	40222115	3805	3805	3805	3805	20
553	20231220	115800	40146015	3805	3805	3805	3805	58
554	20231220	115700	39925325	3805	3805	3805	3805	10
555	20231220	115600	39887275	3805	3805	3805	3805	20
556	20231220	115500	39811175	3805	3805	3805	3805	39
557	20231220	115400	39662780	3805	3805	3805	3805	69
558	20231220	115300	39400235	3805	3805	3805	3805	20
559	20231220	115200	39324135	3805	3805	3805	3805	10
560	20231220	115100	39286085	3805	3805	3805	3805	54
561	20231220	115000	39080615	3805	3810	3815	3805	887
562	20231220	114900	35701130	3810	3810	3810	3810	10
563	20231220	114800	35663030	3810	3810	3810	3810	10
564	20231220	114700	35624930	3810	3810	3810	3810	79
565	20231220	114600	35323940	3810	3810	3810	3810	10
566	20231220	114500	35285840	3810	3810	3810	3810	10
567	20231220	114400	35247740	3810	3810	3810	3810	20
568	20231220	114300	35171540	3810	3810	3810	3810	113
569	20231220	114200	34741010	3805	3805	3805	3805	10
570	20231220	114100	34702960	3805	3805	3805	3805	20
571	20231220	114000	34626860	3805	3805	3805	3805	10
572	20231220	113900	34588810	3805	3805	3805	3805	68
573	20231220	113800	34330070	3805	3805	3805	3805	20
574	20231220	113700	34253970	3805	3805	3805	3805	17
575	20231220	113600	34189285	3805	3805	3805	3805	10
576	20231220	113500	34151235	3810	3805	3810	3805	20
577	20231220	113400	34075085	3805	3805	3805	3805	20
578	20231220	113300	33998985	3805	3805	3805	3805	10
579	20231220	113200	33960935	3810	3805	3810	3805	78
580	20231220	113100	33664115	3805	3805	3805	3805	10
581	20231220	113000	33626065	3805	3805	3805	3805	10
582	20231220	112900	33588015	3805	3805	3805	3805	20
583	20231220	112800	33511915	3805	3810	3810	3805	46
584	20231220	112700	33336660	3810	3810	3810	3810	10
585	20231220	112600	33298560	3810	3810	3810	3810	20
586	20231220	112500	33222360	3810	3810	3810	3810	10
587	20231220	112400	33184260	3810	3810	3810	3810	72
588	20231220	112300	32909940	3810	3810	3810	3810	20
589	20231220	112200	32833740	3810	3810	3810	3810	10
590	20231220	112100	32795640	3810	3810	3810	3810	10
591	20231220	112000	32757540	3810	3810	3810	3810	62
592	20231220	111900	32521320	3810	3810	3810	3810	10
593	20231220	111800	32483220	3810	3810	3810	3810	10
594	20231220	111700	32445120	3810	3810	3810	3810	75
595	20231220	111600	32159370	3810	3810	3810	3810	10
596	20231220	111500	32121270	3810	3810	3810	3810	10
597	20231220	111400	32083170	3810	3810	3810	3810	20
598	20231220	111300	32006970	3810	3810	3810	3810	59
599	20231220	111200	31782180	3810	3810	3810	3810	61
600	20231220	111100	31549770	3805	3805	3805	3805	20
601	20231220	111000	31473670	3805	3805	3805	3805	10
602	20231220	110900	31435620	3805	3805	3805	3805	61
603	20231220	110800	31203515	3805	3805	3805	3805	20
604	20231220	110700	31127415	3805	3805	3805	3805	10
605	20231220	110600	31089365	3805	3805	3805	3800	61
606	20231220	110500	30857310	3800	3800	3800	3800	82
607	20231220	110400	30545710	3800	3800	3800	3800	10
608	20231220	110300	30507710	3800	3800	3800	3800	10
609	20231220	110200	30469710	3800	3800	3800	3800	20
610	20231220	110100	30393710	3800	3800	3805	3800	67
611	20231220	110000	30139105	3800	3800	3800	3800	10
612	20231220	105900	30101105	3800	3800	3800	3800	20
613	20231220	105800	30025105	3800	3800	3800	3800	61
614	20231220	105700	29793305	3800	3800	3800	3800	10
615	20231220	105600	29755305	3800	3800	3800	3800	20
616	20231220	105500	29679305	3800	3800	3800	3800	10
617	20231220	105400	29641305	3800	3800	3800	3800	63
618	20231220	105300	29401905	3800	3800	3800	3800	20
619	20231220	105200	29325905	3800	3800	3800	3800	10
620	20231220	105100	29287905	3800	3800	3800	3800	10
621	20231220	105000	29249905	3800	3800	3800	3800	71
622	20231220	104900	28980105	3800	3800	3800	3800	10
623	20231220	104800	28942105	3800	3800	3800	3800	10
624	20231220	104700	28904105	3800	3800	3800	3800	20
625	20231220	104600	28828105	3800	3800	3800	3800	20
626	20231220	104500	28752105	3800	3800	3800	3800	10
627	20231220	104400	28714105	3800	3800	3800	3800	10
628	20231220	104300	28676105	3800	3800	3800	3800	10
629	20231220	104200	28638105	3800	3800	3800	3800	20
630	20231220	104100	28562105	3805	3800	3805	3800	1937
631	20231220	104000	21191870	3805	3800	3805	3800	11
632	20231220	103900	21150065	3805	3800	3805	3800	63
633	20231220	103800	20910660	3800	3800	3800	3800	20
634	20231220	103700	20834660	3800	3800	3800	3800	10
635	20231220	103600	20796660	3800	3800	3800	3800	10
636	20231220	103500	20758660	3800	3800	3800	3800	72
637	20231220	103400	20485060	3800	3800	3800	3800	10
638	20231220	103300	20447060	3800	3805	3805	3800	13
639	20231220	103200	20397645	3800	3800	3800	3800	370
640	20231220	103100	18991645	3800	3800	3800	3800	63
641	20231220	103000	18752245	3800	3800	3800	3800	10
642	20231220	102900	18714245	3800	3800	3800	3800	20
643	20231220	102800	18638245	3800	3800	3800	3800	10
644	20231220	102700	18600245	3800	3800	3800	3800	60
645	20231220	102600	18372245	3800	3800	3800	3800	20
646	20231220	102500	18296245	3800	3800	3800	3800	10
647	20231220	102400	18258245	3805	3805	3805	3805	1604
648	20231220	102300	12155025	3805	3805	3805	3805	20
649	20231220	102200	12078925	3805	3805	3805	3805	20
650	20231220	102100	12002825	3805	3805	3805	3805	10
651	20231220	102000	11964775	3805	3805	3805	3805	34
652	20231220	101900	11835405	3805	3805	3805	3805	20
653	20231220	101800	11759305	3805	3805	3805	3805	10
654	20231220	101700	11721255	3805	3805	3805	3805	10
655	20231220	101600	11683205	3805	3805	3805	3805	49
656	20231220	101500	11496760	3805	3805	3805	3805	10
657	20231220	101400	11458710	3805	3805	3805	3805	10
658	20231220	101300	11420660	3805	3805	3805	3805	20
659	20231220	101200	11344560	3805	3805	3805	3805	57
660	20231220	101100	11127675	3805	3805	3805	3805	10
661	20231220	101000	11089625	3805	3805	3805	3805	20
662	20231220	100900	11013525	3805	3805	3805	3805	70
663	20231220	100800	10747175	3805	3805	3805	3805	10
664	20231220	100700	10709125	3805	3805	3805	3805	20
665	20231220	100600	10633025	3805	3805	3805	3805	10
666	20231220	100500	10594975	3805	3800	3805	3800	14
667	20231220	100400	10541755	3800	3800	3800	3800	10
668	20231220	100300	10503755	3800	3800	3800	3800	10
669	20231220	100200	10465755	3805	3800	3805	3800	21
670	20231220	100100	10385950	3800	3800	3800	3800	70
671	20231220	100000	10119950	3800	3800	3800	3800	10
672	20231220	095900	10081950	3800	3800	3800	3800	20
673	20231220	095800	10005950	3800	3800	3800	3800	10
674	20231220	095700	9967950	3800	3800	3800	3800	51
675	20231220	095600	9774150	3800	3800	3800	3800	20
676	20231220	095500	9698150	3800	3800	3800	3800	10
677	20231220	095400	9660150	3805	3800	3805	3800	17
678	20231220	095300	9595515	3800	3800	3800	3800	79
679	20231220	095200	9295315	3800	3800	3800	3800	10
680	20231220	095100	9257315	3805	3800	3805	3800	17
681	20231220	095000	9192680	3800	3800	3800	3800	63
682	20231220	094900	8953280	3800	3800	3800	3800	10
683	20231220	094800	8915280	3800	3800	3800	3800	10
684	20231220	094700	8877280	3800	3800	3800	3800	20
685	20231220	094600	8801280	3805	3800	3805	3800	73
686	20231220	094500	8523870	3800	3800	3800	3800	10
687	20231220	094400	8485870	3800	3800	3800	3800	20
688	20231220	094300	8409870	3805	3800	3805	3800	11
689	20231220	094200	8368065	3800	3800	3800	3800	51
690	20231220	094100	8174265	3800	3800	3800	3800	20
691	20231220	094000	8098265	3800	3800	3800	3800	10
692	20231220	093900	8060265	3800	3800	3800	3800	10
693	20231220	093800	8022265	3800	3800	3800	3800	118
694	20231220	093700	7573865	3805	3805	3805	3800	499
695	20231220	093600	5675220	3805	3810	3810	3805	10
696	20231220	093500	5637145	3815	3805	3815	3805	13
697	20231220	093400	5587650	3805	3805	3805	3805	20
698	20231220	093300	5511550	3805	3805	3805	3805	9
699	20231220	093200	5477305	3805	3815	3815	3805	11
700	20231220	093100	5435440	3820	3805	3820	3805	82
701	20231220	093000	5123320	3805	3805	3805	3805	10
702	20231220	092900	5085270	3805	3805	3805	3805	10
703	20231220	092800	5047220	3820	3800	3820	3800	150
704	20231220	092700	4475430	3800	3800	3800	3800	58
705	20231220	092600	4255030	3800	3800	3800	3800	20
706	20231220	092500	4179030	3800	3800	3800	3800	20
707	20231220	092400	4103030	3800	3800	3800	3800	10
708	20231220	092300	4065030	3800	3800	3800	3800	20
709	20231220	092200	3989030	3800	3800	3800	3800	2
710	20231220	092100	3981430	3805	3805	3805	3805	19
711	20231220	092000	3909135	3805	3805	3805	3805	20
712	20231220	091900	3833035	3805	3800	3805	3800	50
713	20231220	091800	3642835	3800	3815	3815	3800	157
714	20231220	091700	3044030	3815	3810	3815	3800	370
715	20231220	091600	1632900	3800	3800	3800	3800	20
716	20231220	091500	1556900	3820	3805	3820	3805	90
717	20231220	091400	1213300	3800	3800	3800	3800	10
718	20231220	091300	1175300	3800	3800	3800	3800	10
719	20231220	091200	1137300	3800	3800	3800	3800	65
720	20231220	091100	890300	3805	3805	3805	3800	30
721	20231220	091000	776200	3805	3805	3805	3805	90
722	20231220	090900	433750	3805	3805	3805	3805	10
723	20231220	090800	395700	3805	3805	3805	3805	27
724	20231220	090700	292965	3805	3805	3805	3805	20
725	20231220	090600	216865	3805	3805	3805	3805	10
726	20231220	090500	178815	3805	3805	3805	3805	10
727	20231220	090400	140765	3805	3805	3810	3805	36
728	20231220	090300	3780	3780	3780	3780	3780	0
729	20231220	090200	3780	3780	3780	3780	3780	0
730	20231220	090100	3780	3780	3780	3780	3780	0
731	20231220	090000	3780	3780	3780	3780	3780	1