KissMeData/353590/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211000	205292550	7870	7870	7870	7870	1188
3	20231220	210900	205292550	7870	7870	7870	7870	0
4	20231220	210800	205292550	7870	7870	7870	7870	0
5	20231220	210700	205292550	7870	7870	7870	7870	0
6	20231220	210600	205292550	7870	7870	7870	7870	0
7	20231220	210500	205292550	7870	7870	7870	7870	0
8	20231220	210400	205292550	7870	7870	7870	7870	0
9	20231220	210300	205292550	7870	7870	7870	7870	0
10	20231220	210200	205292550	7870	7870	7870	7870	0
11	20231220	210100	205292550	7870	7870	7870	7870	0
12	20231220	210000	205292550	7870	7870	7870	7870	0
13	20231220	205900	205292550	7870	7870	7870	7870	0
14	20231220	205800	205292550	7870	7870	7870	7870	0
15	20231220	205700	205292550	7870	7870	7870	7870	0
16	20231220	205600	205292550	7870	7870	7870	7870	0
17	20231220	205500	205292550	7870	7870	7870	7870	0
18	20231220	205400	205292550	7870	7870	7870	7870	0
19	20231220	205300	205292550	7870	7870	7870	7870	0
20	20231220	205200	205292550	7870	7870	7870	7870	0
21	20231220	205100	205292550	7870	7870	7870	7870	0
22	20231220	205000	205292550	7870	7870	7870	7870	0
23	20231220	204900	205292550	7870	7870	7870	7870	0
24	20231220	204800	205292550	7870	7870	7870	7870	0
25	20231220	204700	205292550	7870	7870	7870	7870	0
26	20231220	204600	205292550	7870	7870	7870	7870	0
27	20231220	204500	205292550	7870	7870	7870	7870	0
28	20231220	204400	205292550	7870	7870	7870	7870	0
29	20231220	204300	205292550	7870	7870	7870	7870	0
30	20231220	204200	205292550	7870	7870	7870	7870	0
31	20231220	204100	205292550	7870	7870	7870	7870	0
32	20231220	204000	205292550	7870	7870	7870	7870	1188
33	20231220	203900	205292550	7870	7870	7870	7870	0
34	20231220	203800	205292550	7870	7870	7870	7870	0
35	20231220	203700	205292550	7870	7870	7870	7870	0
36	20231220	203600	205292550	7870	7870	7870	7870	0
37	20231220	203500	205292550	7870	7870	7870	7870	0
38	20231220	203400	205292550	7870	7870	7870	7870	0
39	20231220	203300	205292550	7870	7870	7870	7870	0
40	20231220	203200	205292550	7870	7870	7870	7870	0
41	20231220	203100	205292550	7870	7870	7870	7870	0
42	20231220	203000	205292550	7870	7870	7870	7870	0
43	20231220	202900	205292550	7870	7870	7870	7870	0
44	20231220	202800	205292550	7870	7870	7870	7870	0
45	20231220	202700	205292550	7870	7870	7870	7870	0
46	20231220	202600	205292550	7870	7870	7870	7870	0
47	20231220	202500	205292550	7870	7870	7870	7870	0
48	20231220	202400	205292550	7870	7870	7870	7870	0
49	20231220	202300	205292550	7870	7870	7870	7870	0
50	20231220	202200	205292550	7870	7870	7870	7870	0
51	20231220	202100	205292550	7870	7870	7870	7870	0
52	20231220	202000	205292550	7870	7870	7870	7870	0
53	20231220	201900	205292550	7870	7870	7870	7870	0
54	20231220	201800	205292550	7870	7870	7870	7870	0
55	20231220	201700	205292550	7870	7870	7870	7870	0
56	20231220	201600	205292550	7870	7870	7870	7870	0
57	20231220	201500	205292550	7870	7870	7870	7870	0
58	20231220	201400	205292550	7870	7870	7870	7870	0
59	20231220	201300	205292550	7870	7870	7870	7870	0
60	20231220	201200	205292550	7870	7870	7870	7870	0
61	20231220	201100	205292550	7870	7870	7870	7870	0
62	20231220	201000	205292550	7870	7870	7870	7870	1188
63	20231220	200900	205292550	7870	7870	7870	7870	0
64	20231220	200800	205292550	7870	7870	7870	7870	0
65	20231220	200700	205292550	7870	7870	7870	7870	0
66	20231220	200600	205292550	7870	7870	7870	7870	0
67	20231220	200500	205292550	7870	7870	7870	7870	0
68	20231220	200400	205292550	7870	7870	7870	7870	0
69	20231220	200300	205292550	7870	7870	7870	7870	0
70	20231220	200200	205292550	7870	7870	7870	7870	0
71	20231220	200100	205292550	7870	7870	7870	7870	0
72	20231220	200000	205292550	7870	7870	7870	7870	0
73	20231220	195900	205292550	7870	7870	7870	7870	0
74	20231220	195800	205292550	7870	7870	7870	7870	0
75	20231220	195700	205292550	7870	7870	7870	7870	0
76	20231220	195600	205292550	7870	7870	7870	7870	0
77	20231220	195500	205292550	7870	7870	7870	7870	0
78	20231220	195400	205292550	7870	7870	7870	7870	0
79	20231220	195300	205292550	7870	7870	7870	7870	0
80	20231220	195200	205292550	7870	7870	7870	7870	0
81	20231220	195100	205292550	7870	7870	7870	7870	0
82	20231220	195000	205292550	7870	7870	7870	7870	0
83	20231220	194900	205292550	7870	7870	7870	7870	0
84	20231220	194800	205292550	7870	7870	7870	7870	0
85	20231220	194700	205292550	7870	7870	7870	7870	0
86	20231220	194600	205292550	7870	7870	7870	7870	0
87	20231220	194500	205292550	7870	7870	7870	7870	0
88	20231220	194400	205292550	7870	7870	7870	7870	0
89	20231220	194300	205292550	7870	7870	7870	7870	0
90	20231220	194200	205292550	7870	7870	7870	7870	0
91	20231220	194100	205292550	7870	7870	7870	7870	0
92	20231220	194000	205292550	7870	7870	7870	7870	1188
93	20231220	193900	205292550	7870	7870	7870	7870	0
94	20231220	193800	205292550	7870	7870	7870	7870	0
95	20231220	193700	205292550	7870	7870	7870	7870	0
96	20231220	193600	205292550	7870	7870	7870	7870	0
97	20231220	193500	205292550	7870	7870	7870	7870	0
98	20231220	193400	205292550	7870	7870	7870	7870	0
99	20231220	193300	205292550	7870	7870	7870	7870	0
100	20231220	193200	205292550	7870	7870	7870	7870	0
101	20231220	193100	205292550	7870	7870	7870	7870	0
102	20231220	193000	205292550	7870	7870	7870	7870	0
103	20231220	192900	205292550	7870	7870	7870	7870	0
104	20231220	192800	205292550	7870	7870	7870	7870	0
105	20231220	192700	205292550	7870	7870	7870	7870	0
106	20231220	192600	205292550	7870	7870	7870	7870	0
107	20231220	192500	205292550	7870	7870	7870	7870	0
108	20231220	192400	205292550	7870	7870	7870	7870	0
109	20231220	192300	205292550	7870	7870	7870	7870	0
110	20231220	192200	205292550	7870	7870	7870	7870	0
111	20231220	192100	205292550	7870	7870	7870	7870	0
112	20231220	192000	205292550	7870	7870	7870	7870	0
113	20231220	191900	205292550	7870	7870	7870	7870	0
114	20231220	191800	205292550	7870	7870	7870	7870	0
115	20231220	191700	205292550	7870	7870	7870	7870	0
116	20231220	191600	205292550	7870	7870	7870	7870	0
117	20231220	191500	205292550	7870	7870	7870	7870	0
118	20231220	191400	205292550	7870	7870	7870	7870	0
119	20231220	191300	205292550	7870	7870	7870	7870	0
120	20231220	191200	205292550	7870	7870	7870	7870	0
121	20231220	191100	205292550	7870	7870	7870	7870	0
122	20231220	191000	205292550	7870	7870	7870	7870	1188
123	20231220	190900	205292550	7870	7870	7870	7870	0
124	20231220	190800	205292550	7870	7870	7870	7870	0
125	20231220	190700	205292550	7870	7870	7870	7870	0
126	20231220	190600	205292550	7870	7870	7870	7870	0
127	20231220	190500	205292550	7870	7870	7870	7870	0
128	20231220	190400	205292550	7870	7870	7870	7870	0
129	20231220	190300	205292550	7870	7870	7870	7870	0
130	20231220	190200	205292550	7870	7870	7870	7870	0
131	20231220	190100	205292550	7870	7870	7870	7870	0
132	20231220	190000	205292550	7870	7870	7870	7870	0
133	20231220	185900	205292550	7870	7870	7870	7870	0
134	20231220	185800	205292550	7870	7870	7870	7870	0
135	20231220	185700	205292550	7870	7870	7870	7870	0
136	20231220	185600	205292550	7870	7870	7870	7870	0
137	20231220	185500	205292550	7870	7870	7870	7870	0
138	20231220	185400	205292550	7870	7870	7870	7870	0
139	20231220	185300	205292550	7870	7870	7870	7870	0
140	20231220	185200	205292550	7870	7870	7870	7870	0
141	20231220	185100	205292550	7870	7870	7870	7870	0
142	20231220	185000	205292550	7870	7870	7870	7870	0
143	20231220	184900	205292550	7870	7870	7870	7870	0
144	20231220	184800	205292550	7870	7870	7870	7870	0
145	20231220	184700	205292550	7870	7870	7870	7870	0
146	20231220	184600	205292550	7870	7870	7870	7870	0
147	20231220	184500	205292550	7870	7870	7870	7870	0
148	20231220	184400	205292550	7870	7870	7870	7870	0
149	20231220	184300	205292550	7870	7870	7870	7870	0
150	20231220	184200	205292550	7870	7870	7870	7870	0
151	20231220	184100	205292550	7870	7870	7870	7870	0
152	20231220	184000	205292550	7870	7870	7870	7870	1188
153	20231220	183900	205292550	7870	7870	7870	7870	0
154	20231220	183800	205292550	7870	7870	7870	7870	0
155	20231220	183700	205292550	7870	7870	7870	7870	0
156	20231220	183600	205292550	7870	7870	7870	7870	0
157	20231220	183500	205292550	7870	7870	7870	7870	0
158	20231220	183400	205292550	7870	7870	7870	7870	0
159	20231220	183300	205292550	7870	7870	7870	7870	0
160	20231220	183200	205292550	7870	7870	7870	7870	0
161	20231220	183100	205292550	7870	7870	7870	7870	0
162	20231220	183000	205292550	7870	7870	7870	7870	0
163	20231220	182900	205292550	7870	7870	7870	7870	0
164	20231220	182800	205292550	7870	7870	7870	7870	0
165	20231220	182700	205292550	7870	7870	7870	7870	0
166	20231220	182600	205292550	7870	7870	7870	7870	0
167	20231220	182500	205292550	7870	7870	7870	7870	0
168	20231220	182400	205292550	7870	7870	7870	7870	0
169	20231220	182300	205292550	7870	7870	7870	7870	0
170	20231220	182200	205292550	7870	7870	7870	7870	0
171	20231220	182100	205292550	7870	7870	7870	7870	0
172	20231220	182000	205292550	7870	7870	7870	7870	0
173	20231220	181900	205292550	7870	7870	7870	7870	0
174	20231220	181800	205292550	7870	7870	7870	7870	0
175	20231220	181700	205292550	7870	7870	7870	7870	0
176	20231220	181600	205292550	7870	7870	7870	7870	0
177	20231220	181500	205292550	7870	7870	7870	7870	0
178	20231220	181400	205292550	7870	7870	7870	7870	0
179	20231220	181300	205292550	7870	7870	7870	7870	0
180	20231220	181200	205292550	7870	7870	7870	7870	0
181	20231220	181100	205292550	7870	7870	7870	7870	0
182	20231220	181000	205292550	7870	7870	7870	7870	1188
183	20231220	180900	205292550	7870	7870	7870	7870	0
184	20231220	180800	205292550	7870	7870	7870	7870	0
185	20231220	180700	205292550	7870	7870	7870	7870	0
186	20231220	180600	205292550	7870	7870	7870	7870	0
187	20231220	180500	205292550	7870	7870	7870	7870	0
188	20231220	180400	205292550	7870	7870	7870	7870	0
189	20231220	180300	205292550	7870	7870	7870	7870	0
190	20231220	180200	205292550	7870	7870	7870	7870	0
191	20231220	180100	205292550	7870	7870	7870	7870	0
192	20231220	180000	205292550	7870	7870	7870	7870	0
193	20231220	175900	205292550	7870	7870	7870	7870	0
194	20231220	175800	205292550	7870	7870	7870	7870	0
195	20231220	175700	205292550	7870	7870	7870	7870	0
196	20231220	175600	205292550	7870	7870	7870	7870	0
197	20231220	175500	205292550	7870	7870	7870	7870	0
198	20231220	175400	205292550	7870	7870	7870	7870	0
199	20231220	175300	205292550	7870	7870	7870	7870	0
200	20231220	175200	205292550	7870	7870	7870	7870	0
201	20231220	175100	205292550	7870	7870	7870	7870	0
202	20231220	175000	205292550	7870	7870	7870	7870	0
203	20231220	174900	205292550	7870	7870	7870	7870	0
204	20231220	174800	205292550	7870	7870	7870	7870	0
205	20231220	174700	205292550	7870	7870	7870	7870	0
206	20231220	174600	205292550	7870	7870	7870	7870	0
207	20231220	174500	205292550	7870	7870	7870	7870	0
208	20231220	174400	205292550	7870	7870	7870	7870	0
209	20231220	174300	205292550	7870	7870	7870	7870	0
210	20231220	174200	205292550	7870	7870	7870	7870	0
211	20231220	174100	205292550	7870	7870	7870	7870	0
212	20231220	174000	205292550	7870	7870	7870	7870	1188
213	20231220	173900	205292550	7870	7870	7870	7870	0
214	20231220	173800	205292550	7870	7870	7870	7870	0
215	20231220	173700	205292550	7870	7870	7870	7870	0
216	20231220	173600	205292550	7870	7870	7870	7870	0
217	20231220	173500	205292550	7870	7870	7870	7870	0
218	20231220	173400	205292550	7870	7870	7870	7870	0
219	20231220	173300	205292550	7870	7870	7870	7870	0
220	20231220	173200	205292550	7870	7870	7870	7870	0
221	20231220	173100	205292550	7870	7870	7870	7870	0
222	20231220	173000	205292550	7870	7870	7870	7870	0
223	20231220	172900	205292550	7870	7870	7870	7870	0
224	20231220	172800	205292550	7870	7870	7870	7870	0
225	20231220	172700	205292550	7870	7870	7870	7870	0
226	20231220	172600	205292550	7870	7870	7870	7870	0
227	20231220	172500	205292550	7870	7870	7870	7870	0
228	20231220	172400	205292550	7870	7870	7870	7870	0
229	20231220	172300	205292550	7870	7870	7870	7870	0
230	20231220	172200	205292550	7870	7870	7870	7870	0
231	20231220	172100	205292550	7870	7870	7870	7870	0
232	20231220	172000	205292550	7870	7870	7870	7870	0
233	20231220	171900	205292550	7870	7870	7870	7870	0
234	20231220	171800	205292550	7870	7870	7870	7870	0
235	20231220	171700	205292550	7870	7870	7870	7870	0
236	20231220	171600	205292550	7870	7870	7870	7870	0
237	20231220	171500	205292550	7870	7870	7870	7870	0
238	20231220	171400	205292550	7870	7870	7870	7870	0
239	20231220	171300	205292550	7870	7870	7870	7870	0
240	20231220	171200	205292550	7870	7870	7870	7870	0
241	20231220	171100	205292550	7870	7870	7870	7870	0
242	20231220	171000	205292550	7870	7870	7870	7870	1188
243	20231220	170900	205292550	7870	7870	7870	7870	0
244	20231220	170800	205292550	7870	7870	7870	7870	0
245	20231220	170700	205292550	7870	7870	7870	7870	0
246	20231220	170600	205292550	7870	7870	7870	7870	0
247	20231220	170500	205292550	7870	7870	7870	7870	0
248	20231220	170400	205292550	7870	7870	7870	7870	0
249	20231220	170300	205292550	7870	7870	7870	7870	0
250	20231220	170200	205292550	7870	7870	7870	7870	0
251	20231220	170100	205292550	7870	7870	7870	7870	0
252	20231220	170000	205292550	7870	7870	7870	7870	0
253	20231220	165900	205292550	7870	7870	7870	7870	0
254	20231220	165800	205292550	7870	7870	7870	7870	0
255	20231220	165700	205292550	7870	7870	7870	7870	0
256	20231220	165600	205292550	7870	7870	7870	7870	0
257	20231220	165500	205292550	7870	7870	7870	7870	0
258	20231220	165400	205292550	7870	7870	7870	7870	0
259	20231220	165300	205292550	7870	7870	7870	7870	0
260	20231220	165200	205292550	7870	7870	7870	7870	0
261	20231220	165100	205292550	7870	7870	7870	7870	0
262	20231220	165000	205292550	7870	7870	7870	7870	0
263	20231220	164900	205292550	7870	7870	7870	7870	0
264	20231220	164800	205292550	7870	7870	7870	7870	0
265	20231220	164700	205292550	7870	7870	7870	7870	0
266	20231220	164600	205292550	7870	7870	7870	7870	0
267	20231220	164500	205292550	7870	7870	7870	7870	0
268	20231220	164400	205292550	7870	7870	7870	7870	0
269	20231220	164300	205292550	7870	7870	7870	7870	0
270	20231220	164200	205292550	7870	7870	7870	7870	0
271	20231220	164100	205292550	7870	7870	7870	7870	0
272	20231220	164000	205292550	7870	7870	7870	7870	1188
273	20231220	163900	205292550	7870	7870	7870	7870	0
274	20231220	163800	205292550	7870	7870	7870	7870	0
275	20231220	163700	205292550	7870	7870	7870	7870	0
276	20231220	163600	205292550	7870	7870	7870	7870	0
277	20231220	163500	205292550	7870	7870	7870	7870	0
278	20231220	163400	205292550	7870	7870	7870	7870	0
279	20231220	163300	205292550	7870	7870	7870	7870	0
280	20231220	163200	205292550	7870	7870	7870	7870	0
281	20231220	163100	205292550	7870	7870	7870	7870	0
282	20231220	163000	205292550	7870	7870	7870	7870	0
283	20231220	162900	205292550	7870	7870	7870	7870	0
284	20231220	162800	205292550	7870	7870	7870	7870	0
285	20231220	162700	205292550	7870	7870	7870	7870	0
286	20231220	162600	205292550	7870	7870	7870	7870	0
287	20231220	162500	205292550	7870	7870	7870	7870	0
288	20231220	162400	205292550	7870	7870	7870	7870	0
289	20231220	162300	205292550	7870	7870	7870	7870	0
290	20231220	162200	205292550	7870	7870	7870	7870	0
291	20231220	162100	205292550	7870	7870	7870	7870	0
292	20231220	162000	205292550	7870	7870	7870	7870	0
293	20231220	161900	205292550	7870	7870	7870	7870	0
294	20231220	161800	205292550	7870	7870	7870	7870	0
295	20231220	161700	205292550	7870	7870	7870	7870	0
296	20231220	161600	205292550	7870	7870	7870	7870	0
297	20231220	161500	205292550	7870	7870	7870	7870	0
298	20231220	161400	205292550	7870	7870	7870	7870	0
299	20231220	161300	205292550	7870	7870	7870	7870	0
300	20231220	161200	205292550	7870	7870	7870	7870	0
301	20231220	161100	205292550	7870	7870	7870	7870	0
302	20231220	161000	205292550	7870	7870	7870	7870	1188
303	20231220	160900	205292550	7870	7870	7870	7870	0
304	20231220	160800	205292550	7870	7870	7870	7870	0
305	20231220	160700	205292550	7870	7870	7870	7870	0
306	20231220	160600	205292550	7870	7870	7870	7870	0
307	20231220	160500	205292550	7870	7870	7870	7870	0
308	20231220	160400	205292550	7870	7870	7870	7870	0
309	20231220	160300	205292550	7870	7870	7870	7870	0
310	20231220	160200	205292550	7870	7870	7870	7870	0
311	20231220	160100	205292550	7870	7870	7870	7870	0
312	20231220	160000	205292550	7870	7870	7870	7870	0
313	20231220	155900	205292550	7870	7870	7870	7870	0
314	20231220	155800	205292550	7870	7870	7870	7870	0
315	20231220	155700	205292550	7870	7870	7870	7870	0
316	20231220	155600	205292550	7870	7870	7870	7870	0
317	20231220	155500	205292550	7870	7870	7870	7870	0
318	20231220	155400	205292550	7870	7870	7870	7870	0
319	20231220	155300	205292550	7870	7870	7870	7870	0
320	20231220	155200	205292550	7870	7870	7870	7870	0
321	20231220	155100	205292550	7870	7870	7870	7870	0
322	20231220	155000	205292550	7870	7870	7870	7870	0
323	20231220	154900	205292550	7870	7870	7870	7870	0
324	20231220	154800	205292550	7870	7870	7870	7870	0
325	20231220	154700	205292550	7870	7870	7870	7870	0
326	20231220	154600	205292550	7870	7870	7870	7870	0
327	20231220	154500	205292550	7870	7870	7870	7870	0
328	20231220	154400	205292550	7870	7870	7870	7870	0
329	20231220	154300	205292550	7870	7870	7870	7870	0
330	20231220	154200	205292550	7870	7870	7870	7870	0
331	20231220	154100	205292550	7870	7870	7870	7870	0
332	20231220	154000	205292550	7870	7870	7870	7870	1188
333	20231220	153900	205292550	7870	7870	7870	7870	0
334	20231220	153800	205292550	7870	7870	7870	7870	0
335	20231220	153700	205292550	7870	7870	7870	7870	0
336	20231220	153600	205292550	7870	7870	7870	7870	0
337	20231220	153500	205292550	7870	7870	7870	7870	0
338	20231220	153400	205292550	7870	7870	7870	7870	0
339	20231220	153300	205292550	7870	7870	7870	7870	0
340	20231220	153200	205292550	7870	7870	7870	7870	0
341	20231220	153100	205292550	7870	7870	7870	7870	0
342	20231220	153000	205292550	7870	7870	7870	7870	1188
343	20231220	152900	195942990	7870	7870	7870	7870	0
344	20231220	152800	195942990	7870	7870	7870	7870	0
345	20231220	152700	195942990	7870	7870	7870	7870	0
346	20231220	152600	195942990	7870	7870	7870	7870	0
347	20231220	152500	195942990	7870	7870	7870	7870	0
348	20231220	152400	195942990	7870	7870	7870	7870	0
349	20231220	152300	195942990	7870	7870	7870	7870	0
350	20231220	152200	195942990	7870	7870	7870	7870	0
351	20231220	152100	195942990	7870	7870	7870	7870	0
352	20231220	152000	195942990	7870	7870	7870	7870	0
353	20231220	151900	195942990	7870	7870	7870	7870	0
354	20231220	151800	195942990	7870	7870	7870	7870	1
355	20231220	151700	195935120	7850	7850	7850	7850	46
356	20231220	151600	195574020	7850	7850	7850	7850	0
357	20231220	151500	195574020	7850	7850	7850	7850	0
358	20231220	151400	195574020	7850	7840	7850	7820	486
359	20231220	151300	191768470	7850	7860	7860	7850	7
360	20231220	151200	191713460	7870	7860	7870	7820	2013
361	20231220	151100	175946610	7870	7870	7870	7870	20
362	20231220	151000	175789210	7880	7880	7880	7880	40
363	20231220	150900	175474010	7880	7870	7880	7870	36
364	20231220	150800	175190630	7870	7870	7870	7870	40
365	20231220	150700	174875830	7880	7860	7880	7850	66
366	20231220	150600	174357660	7850	7850	7850	7850	19
367	20231220	150500	174208510	7890	7890	7890	7890	3
368	20231220	150400	174184840	7890	7890	7890	7890	0
369	20231220	150300	174184840	7890	7890	7890	7890	10
370	20231220	150200	174105940	7890	7890	7890	7890	20
371	20231220	150100	173948140	7890	7890	7890	7890	40
372	20231220	150000	173632540	7890	7880	7890	7880	11
373	20231220	145900	173545840	7880	7850	7890	7850	89
374	20231220	145800	172845590	7860	7860	7860	7860	0
375	20231220	145700	172845590	7860	7870	7870	7860	27
376	20231220	145600	172633320	7890	7890	7890	7890	1
377	20231220	145500	172625430	7860	7870	7870	7860	5
378	20231220	145400	172586110	7890	7890	7890	7890	0
379	20231220	145300	172586110	7890	7890	7890	7890	0
380	20231220	145200	172586110	7890	7880	7890	7880	21
381	20231220	145100	172420530	7900	7900	7900	7900	1
382	20231220	145000	172412630	7880	7880	7880	7880	0
383	20231220	144900	172412630	7880	7870	7880	7870	228
384	20231220	144800	170616020	7860	7860	7860	7860	16
385	20231220	144700	170490260	7860	7860	7860	7860	8
386	20231220	144600	170427380	7860	7860	7860	7860	100
387	20231220	144500	169641380	7860	7860	7860	7860	20
388	20231220	144400	169484180	7860	7840	7860	7840	281
389	20231220	144300	167280920	7840	7860	7860	7840	141
390	20231220	144200	166175260	7860	7860	7860	7860	220
391	20231220	144100	164446060	7860	7860	7860	7860	11
392	20231220	144000	164359600	7840	7840	7840	7840	134
393	20231220	143900	163309040	7840	7840	7840	7840	2
394	20231220	143800	163293360	7830	7830	7830	7830	43
395	20231220	143700	162956670	7840	7840	7840	7830	107
396	20231220	143600	162118220	7840	7850	7850	7840	1468
397	20231220	143500	150595110	7860	7850	7860	7850	39
398	20231220	143400	150288770	7860	7860	7860	7850	560
399	20231220	143300	145892470	7860	7860	7860	7860	11
400	20231220	143200	145806010	7850	7860	7860	7850	58
401	20231220	143100	145350160	7860	7860	7860	7860	3
402	20231220	143000	145326580	7860	7870	7870	7860	2000
403	20231220	142900	129602410	7870	7870	7870	7870	0
404	20231220	142800	129602410	7870	7870	7870	7870	0
405	20231220	142700	129602410	7870	7870	7870	7870	5
406	20231220	142600	129563060	7870	7870	7870	7870	9
407	20231220	142500	129492230	7880	7870	7880	7870	6
408	20231220	142400	129445000	7870	7870	7870	7870	25
409	20231220	142300	129248250	7880	7880	7880	7880	1
410	20231220	142200	129240370	7880	7880	7880	7880	10
411	20231220	142100	129161570	7880	7880	7880	7880	73
412	20231220	142000	128586330	7890	7890	7890	7890	2
413	20231220	141900	128570550	7890	7890	7890	7890	1
414	20231220	141800	128562660	7890	7890	7890	7890	1
415	20231220	141700	128554770	7890	7890	7890	7890	0
416	20231220	141600	128554770	7890	7890	7890	7890	0
417	20231220	141500	128554770	7890	7890	7890	7890	1
418	20231220	141400	128546880	7870	7870	7870	7870	11
419	20231220	141300	128460310	7860	7860	7860	7860	0
420	20231220	141200	128460310	7860	7870	7870	7860	2
421	20231220	141100	128444580	7900	7900	7900	7900	0
422	20231220	141000	128444580	7900	7900	7900	7900	0
423	20231220	140900	128444580	7900	7900	7900	7900	0
424	20231220	140800	128444580	7900	7900	7900	7900	0
425	20231220	140700	128444580	7900	7900	7900	7900	30
426	20231220	140600	128207580	7900	7900	7900	7900	0
427	20231220	140500	128207580	7900	7900	7900	7900	0
428	20231220	140400	128207580	7900	7900	7900	7900	0
429	20231220	140300	128207580	7900	7900	7900	7900	0
430	20231220	140200	128207580	7900	7900	7900	7900	0
431	20231220	140100	128207580	7900	7900	7900	7900	0
432	20231220	140000	128207580	7900	7900	7900	7900	0
433	20231220	135900	128207580	7900	7890	7900	7890	2
434	20231220	135800	128191790	7890	7890	7890	7890	300
435	20231220	135700	125824790	7890	7890	7890	7890	0
436	20231220	135600	125824790	7890	7890	7890	7890	10
437	20231220	135500	125745890	7890	7890	7890	7890	0
438	20231220	135400	125745890	7890	7890	7890	7890	0
439	20231220	135300	125745890	7890	7890	7890	7890	1
440	20231220	135200	125738000	7900	7900	7900	7900	0
441	20231220	135100	125738000	7900	7900	7900	7900	0
442	20231220	135000	125738000	7900	7900	7900	7900	0
443	20231220	134900	125738000	7900	7900	7900	7900	0
444	20231220	134800	125738000	7900	7900	7900	7900	0
445	20231220	134700	125738000	7900	7900	7900	7900	0
446	20231220	134600	125738000	7900	7900	7900	7900	0
447	20231220	134500	125738000	7900	7900	7900	7900	0
448	20231220	134400	125738000	7900	7900	7900	7900	0
449	20231220	134300	125738000	7900	7880	7900	7870	162
450	20231220	134200	124462980	7880	7880	7880	7880	39
451	20231220	134100	124155660	7880	7880	7880	7880	26
452	20231220	134000	123950780	7900	7900	7900	7900	0
453	20231220	133900	123950780	7900	7900	7900	7900	0
454	20231220	133800	123950780	7900	7900	7900	7900	0
455	20231220	133700	123950780	7900	7900	7900	7900	0
456	20231220	133600	123950780	7900	7900	7900	7900	0
457	20231220	133500	123950780	7900	7900	7900	7900	0
458	20231220	133400	123950780	7900	7900	7900	7900	0
459	20231220	133300	123950780	7900	7900	7900	7900	0
460	20231220	133200	123950780	7900	7900	7900	7900	0
461	20231220	133100	123950780	7900	7900	7900	7900	0
462	20231220	133000	123950780	7900	7900	7900	7900	1
463	20231220	132900	123942880	7900	7900	7900	7900	0
464	20231220	132800	123942880	7900	7900	7900	7900	0
465	20231220	132700	123942880	7900	7900	7900	7900	228
466	20231220	132600	122141680	7880	7880	7880	7880	1
467	20231220	132500	122133800	7880	7880	7880	7880	0
468	20231220	132400	122133800	7880	7880	7880	7880	0
469	20231220	132300	122133800	7880	7900	7900	7880	31
470	20231220	132200	121889500	7900	7900	7900	7900	0
471	20231220	132100	121889500	7900	7900	7900	7900	0
472	20231220	132000	121889500	7900	7900	7900	7900	0
473	20231220	131900	121889500	7900	7900	7900	7900	5
474	20231220	131800	121850000	7900	7900	7900	7900	1
475	20231220	131700	121842100	7900	7900	7900	7900	2
476	20231220	131600	121826300	7900	7900	7900	7900	20
477	20231220	131500	121668300	7900	7900	7900	7900	0
478	20231220	131400	121668300	7900	7900	7900	7900	0
479	20231220	131300	121668300	7900	7900	7900	7900	0
480	20231220	131200	121668300	7900	7900	7900	7900	22
481	20231220	131100	121494500	7910	7910	7910	7910	0
482	20231220	131000	121494500	7910	7910	7910	7910	0
483	20231220	130900	121494500	7910	7910	7910	7910	0
484	20231220	130800	121494500	7910	7890	7910	7880	6
485	20231220	130700	121447170	7910	7910	7910	7910	0
486	20231220	130600	121447170	7910	7910	7910	7910	0
487	20231220	130500	121447170	7910	7890	7910	7890	2
488	20231220	130400	121431370	7890	7890	7890	7890	5
489	20231220	130300	121391920	7890	7890	7890	7890	14
490	20231220	130200	121281460	7890	7890	7890	7890	4
491	20231220	130100	121249900	7890	7890	7890	7890	0
492	20231220	130000	121249900	7890	7890	7890	7890	0
493	20231220	125900	121249900	7890	7890	7890	7890	0
494	20231220	125800	121249900	7890	7890	7890	7890	0
495	20231220	125700	121249900	7890	7890	7890	7890	0
496	20231220	125600	121249900	7890	7890	7890	7890	10
497	20231220	125500	121171000	7890	7870	7890	7860	141
498	20231220	125400	120062140	7880	7890	7890	7880	902
499	20231220	125300	112945780	7930	7930	7930	7930	0
500	20231220	125200	112945780	7930	7900	7930	7890	501
501	20231220	125100	108992200	7930	7930	7930	7930	1
502	20231220	125000	108984270	7900	7900	7900	7900	513
503	20231220	124900	104931570	7930	7930	7930	7930	0
504	20231220	124800	104931570	7930	7930	7930	7930	0
505	20231220	124700	104931570	7930	7930	7930	7930	0
506	20231220	124600	104931570	7930	7930	7930	7930	0
507	20231220	124500	104931570	7930	7930	7930	7930	0
508	20231220	124400	104931570	7930	7930	7930	7930	0
509	20231220	124300	104931570	7930	7930	7930	7930	0
510	20231220	124200	104931570	7930	7930	7930	7930	1
511	20231220	124100	104923640	7900	7900	7900	7900	0
512	20231220	124000	104923640	7900	7900	7900	7900	49
513	20231220	123900	104536540	7930	7930	7930	7930	1
514	20231220	123800	104528610	7900	7900	7900	7900	0
515	20231220	123700	104528610	7900	7900	7900	7900	50
516	20231220	123600	104133610	7940	7940	7940	7940	0
517	20231220	123500	104133610	7940	7940	7940	7940	0
518	20231220	123400	104133610	7940	7940	7940	7940	1
519	20231220	123300	104125670	7900	7900	7900	7900	100
520	20231220	123200	103335670	7900	7900	7900	7900	0
521	20231220	123100	103335670	7900	7900	7900	7900	120
522	20231220	123000	102387670	7900	7900	7900	7900	0
523	20231220	122900	102387670	7900	7900	7900	7900	0
524	20231220	122800	102387670	7900	7900	7900	7900	0
525	20231220	122700	102387670	7900	7900	7900	7900	0
526	20231220	122600	102387670	7900	7900	7900	7900	1
527	20231220	122500	102379770	7910	7910	7910	7910	0
528	20231220	122400	102379770	7910	7910	7910	7910	47
529	20231220	122300	102008000	7930	7930	7930	7930	0
530	20231220	122200	102008000	7930	7930	7930	7930	0
531	20231220	122100	102008000	7930	7930	7930	7930	0
532	20231220	122000	102008000	7930	7930	7930	7930	0
533	20231220	121900	102008000	7930	7930	7930	7930	0
534	20231220	121800	102008000	7930	7930	7930	7930	0
535	20231220	121700	102008000	7930	7930	7930	7930	5
536	20231220	121600	101968350	7930	7930	7930	7930	0
537	20231220	121500	101968350	7930	7930	7930	7930	100
538	20231220	121400	101175350	7930	7930	7930	7930	0
539	20231220	121300	101175350	7930	7930	7930	7930	0
540	20231220	121200	101175350	7930	7930	7930	7930	0
541	20231220	121100	101175350	7930	7930	7930	7930	10
542	20231220	121000	101096050	7940	7940	7940	7940	0
543	20231220	120900	101096050	7940	7940	7940	7940	0
544	20231220	120800	101096050	7940	7940	7940	7940	0
545	20231220	120700	101096050	7940	7940	7940	7940	3
546	20231220	120600	101072230	7910	7940	7940	7910	338
547	20231220	120500	98396540	7930	7930	7940	7930	194
548	20231220	120400	96858100	7930	7930	7930	7930	35
549	20231220	120300	96580550	7930	7930	7930	7930	40
550	20231220	120200	96263350	7930	7930	7930	7930	0
551	20231220	120100	96263350	7930	7930	7930	7930	137
552	20231220	120000	95176940	7930	7930	7930	7930	1
553	20231220	115900	95169010	7910	7910	7910	7910	1
554	20231220	115800	95161100	7930	7930	7930	7930	0
555	20231220	115700	95161100	7930	7930	7930	7930	0
556	20231220	115600	95161100	7930	7910	7930	7910	32
557	20231220	115500	94907920	7930	7930	7930	7930	84
558	20231220	115400	94241800	7930	7930	7930	7930	0
559	20231220	115300	94241800	7930	7930	7930	7930	0
560	20231220	115200	94241800	7930	7930	7930	7930	0
561	20231220	115100	94241800	7930	7930	7930	7930	127
562	20231220	115000	93234690	7930	7930	7930	7930	2
563	20231220	114900	93218830	7930	7930	7930	7930	0
564	20231220	114800	93218830	7930	7930	7930	7930	0
565	20231220	114700	93218830	7930	7930	7930	7930	0
566	20231220	114600	93218830	7930	7930	7930	7930	1
567	20231220	114500	93210900	7930	7930	7930	7930	0
568	20231220	114400	93210900	7930	7910	7930	7910	54
569	20231220	114300	92783740	7930	7930	7930	7930	0
570	20231220	114200	92783740	7930	7930	7930	7930	177
571	20231220	114100	91380130	7930	7920	7930	7920	100
572	20231220	114000	90587820	7910	7910	7910	7910	10
573	20231220	113900	90508720	7930	7930	7930	7930	0
574	20231220	113800	90508720	7930	7930	7930	7930	0
575	20231220	113700	90508720	7930	7930	7930	7930	0
576	20231220	113600	90508720	7930	7930	7930	7930	0
577	20231220	113500	90508720	7930	7930	7930	7930	0
578	20231220	113400	90508720	7930	7910	7930	7910	2
579	20231220	113300	90492880	7910	7910	7910	7910	0
580	20231220	113200	90492880	7910	7910	7910	7910	0
581	20231220	113100	90492880	7910	7910	7910	7910	0
582	20231220	113000	90492880	7910	7910	7910	7910	0
583	20231220	112900	90492880	7910	7930	7930	7910	14
584	20231220	112800	90381940	7930	7930	7930	7930	0
585	20231220	112700	90381940	7930	7930	7930	7930	0
586	20231220	112600	90381940	7930	7920	7930	7920	6
587	20231220	112500	90334410	7930	7930	7930	7930	1
588	20231220	112400	90326480	7920	7920	7920	7920	0
589	20231220	112300	90326480	7920	7920	7920	7920	0
590	20231220	112200	90326480	7920	7920	7920	7920	0
591	20231220	112100	90326480	7920	7920	7920	7920	0
592	20231220	112000	90326480	7920	7920	7920	7920	16
593	20231220	111900	90199760	7930	7930	7930	7930	1
594	20231220	111800	90191830	7920	7920	7920	7920	4
595	20231220	111700	90160150	7920	7920	7920	7920	66
596	20231220	111600	89637430	7920	7920	7920	7920	2
597	20231220	111500	89621590	7890	7890	7890	7890	3
598	20231220	111400	89597920	7920	7900	7920	7900	3
599	20231220	111300	89574200	7920	7920	7920	7920	0
600	20231220	111200	89574200	7920	7920	7920	7920	0
601	20231220	111100	89574200	7920	7920	7920	7920	0
602	20231220	111000	89574200	7920	7920	7920	7920	0
603	20231220	110900	89574200	7920	7920	7920	7920	0
604	20231220	110800	89574200	7920	7880	7920	7880	60
605	20231220	110700	89101360	7920	7920	7920	7920	0
606	20231220	110600	89101360	7920	7920	7920	7920	0
607	20231220	110500	89101360	7920	7920	7920	7920	25
608	20231220	110400	88903360	7920	7910	7920	7910	1241
609	20231220	110300	79087040	7900	7900	7900	7900	260
610	20231220	110200	77033040	7890	7890	7890	7890	3
611	20231220	110100	77009370	7900	7900	7900	7900	100
612	20231220	110000	76219370	7900	7900	7900	7900	1
613	20231220	105900	76211470	7910	7910	7910	7910	5
614	20231220	105800	76171920	7910	7910	7910	7910	0
615	20231220	105700	76171920	7910	7910	7910	7910	0
616	20231220	105600	76171920	7910	7910	7910	7910	1
617	20231220	105500	76164010	7900	7890	7900	7890	176
618	20231220	105400	74773620	7900	7900	7900	7900	10
619	20231220	105300	74694620	7900	7900	7900	7900	20
620	20231220	105200	74536620	7890	7890	7890	7890	13
621	20231220	105100	74434050	7880	7880	7880	7880	0
622	20231220	105000	74434050	7880	7880	7880	7880	285
623	20231220	104900	72188250	7880	7880	7880	7880	133
624	20231220	104800	71140210	7900	7910	7910	7900	25
625	20231220	104700	70942660	7910	7910	7910	7910	0
626	20231220	104600	70942660	7910	7910	7910	7910	2
627	20231220	104500	70926840	7910	7910	7910	7910	0
628	20231220	104400	70926840	7910	7910	7910	7910	0
629	20231220	104300	70926840	7910	7910	7910	7910	1
630	20231220	104200	70918930	7910	7880	7910	7870	501
631	20231220	104100	66974510	7870	7870	7870	7870	0
632	20231220	104000	66974510	7870	7910	7910	7870	89
633	20231220	103900	66273720	7910	7910	7910	7910	0
634	20231220	103800	66273720	7910	7910	7910	7910	1
635	20231220	103700	66265810	7900	7900	7900	7900	77
636	20231220	103600	65657510	7900	7890	7900	7890	573
637	20231220	103500	61131430	7870	7870	7870	7870	0
638	20231220	103400	61131430	7870	7870	7870	7870	7
639	20231220	103300	61076340	7870	7870	7870	7870	0
640	20231220	103200	61076340	7870	7870	7870	7870	0
641	20231220	103100	61076340	7870	7870	7870	7870	0
642	20231220	103000	61076340	7870	7870	7870	7870	0
643	20231220	102900	61076340	7870	7870	7870	7870	0
644	20231220	102800	61076340	7870	7880	7880	7870	32
645	20231220	102700	60824330	7880	7870	7880	7870	41
646	20231220	102600	60501610	7870	7870	7870	7870	100
647	20231220	102500	59714610	7870	7870	7870	7870	20
648	20231220	102400	59557210	7870	7870	7870	7870	0
649	20231220	102300	59557210	7870	7870	7870	7870	0
650	20231220	102200	59557210	7870	7870	7870	7870	4
651	20231220	102100	59525730	7870	7870	7870	7870	0
652	20231220	102000	59525730	7870	7870	7870	7870	2
653	20231220	101900	59509990	7870	7870	7870	7870	2
654	20231220	101800	59494250	7870	7870	7870	7870	0
655	20231220	101700	59494250	7870	7870	7870	7870	6
656	20231220	101600	59447030	7870	7870	7870	7870	0
657	20231220	101500	59447030	7870	7870	7870	7870	5
658	20231220	101400	59407680	7870	7870	7870	7870	10
659	20231220	101300	59328980	7860	7860	7860	7860	0
660	20231220	101200	59328980	7860	7860	7860	7860	10
661	20231220	101100	59250380	7860	7860	7860	7860	0
662	20231220	101000	59250380	7860	7860	7860	7860	50
663	20231220	100900	58857380	7860	7860	7860	7860	0
664	20231220	100800	58857380	7860	7860	7860	7860	159
665	20231220	100700	57607640	7860	7860	7860	7860	0
666	20231220	100600	57607640	7860	7870	7870	7860	1064
667	20231220	100500	49244500	7870	7870	7870	7870	304
668	20231220	100400	46852020	7870	7880	7880	7870	538
669	20231220	100300	42617580	7870	7880	7880	7870	249
670	20231220	100200	40656960	7880	7880	7880	7880	1
671	20231220	100100	40649080	7870	7870	7870	7870	170
672	20231220	100000	39311180	7870	7870	7870	7870	0
673	20231220	095900	39311180	7870	7870	7870	7870	10
674	20231220	095800	39232480	7870	7870	7870	7870	11
675	20231220	095700	39145910	7870	7870	7870	7870	0
676	20231220	095600	39145910	7870	7890	7890	7870	21
677	20231220	095500	38980620	7860	7870	7870	7860	500
678	20231220	095400	35047620	7870	7870	7870	7870	0
679	20231220	095300	35047620	7870	7870	7870	7870	0
680	20231220	095200	35047620	7870	7870	7870	7870	144
681	20231220	095100	33914340	7870	7870	7870	7870	0
682	20231220	095000	33914340	7870	7860	7870	7860	43
683	20231220	094900	33576010	7870	7870	7870	7870	11
684	20231220	094800	33489440	7850	7850	7850	7850	12
685	20231220	094700	33395240	7850	7870	7870	7850	7
686	20231220	094600	33340250	7880	7860	7880	7850	308
687	20231220	094500	30920320	7870	7860	7870	7860	31
688	20231220	094400	30676460	7870	7870	7870	7870	10
689	20231220	094300	30597760	7870	7880	7880	7870	544
690	20231220	094200	26315480	7880	7880	7880	7880	212
691	20231220	094100	24644920	7880	7890	7890	7880	1503
692	20231220	094000	12800100	7900	7900	7900	7900	5
693	20231220	093900	12760600	7900	7900	7900	7900	3
694	20231220	093800	12736900	7900	7900	7900	7900	3
695	20231220	093700	12713200	7900	7900	7900	7900	5
696	20231220	093600	12673700	7890	7890	7890	7890	0
697	20231220	093500	12673700	7890	7890	7890	7890	90
698	20231220	093400	11963600	7890	7890	7890	7890	0
699	20231220	093300	11963600	7890	7890	7890	7890	0
700	20231220	093200	11963600	7890	7890	7890	7890	0
701	20231220	093100	11963600	7890	7890	7890	7890	27
702	20231220	093000	11750570	7950	7950	7950	7950	0
703	20231220	092900	11750570	7950	7950	7950	7950	0
704	20231220	092800	11750570	7950	7950	7950	7950	0
705	20231220	092700	11750570	7950	7950	7950	7950	0
706	20231220	092600	11750570	7950	7950	7950	7950	0
707	20231220	092500	11750570	7950	7950	7950	7950	0
708	20231220	092400	11750570	7950	7950	7950	7950	0
709	20231220	092300	11750570	7950	7950	7950	7950	0
710	20231220	092200	11750570	7950	7950	7950	7950	0
711	20231220	092100	11750570	7950	7950	7950	7950	0
712	20231220	092000	11750570	7950	7950	7950	7950	0
713	20231220	091900	11750570	7950	7950	7950	7950	0
714	20231220	091800	11750570	7950	7950	7950	7950	1
715	20231220	091700	11742620	7950	7950	7950	7950	10
716	20231220	091600	11663120	7950	7950	7950	7950	0
717	20231220	091500	11663120	7950	7950	7950	7950	2
718	20231220	091400	11647220	7880	7910	7910	7880	35
719	20231220	091300	11370720	7950	7960	7960	7950	2
720	20231220	091200	11354810	7960	7960	7960	7960	0
721	20231220	091100	11354810	7960	7960	7960	7960	0
722	20231220	091000	11354810	7960	7960	7960	7960	0
723	20231220	090900	11354810	7960	7960	7960	7960	1
724	20231220	090800	11346850	7960	7960	7960	7960	0
725	20231220	090700	11346850	7960	7960	7960	7960	1000
726	20231220	090600	3386850	7970	7970	7970	7970	0
727	20231220	090500	3386850	7970	7970	7970	7970	0
728	20231220	090400	3386850	7970	7970	7970	7970	20
729	20231220	090300	3227450	7970	7970	7970	7970	2
730	20231220	090200	3211510	7970	7970	7970	7970	50
731	20231220	090100	2813010	7970	7970	7970	7970	10
732	20231220	090000	2733310	7970	7950	7990	7950	343