KissMeData/448710/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212700	957463800	13780	13780	13780	13780	1180
3	20231220	212600	957463800	13780	13780	13780	13780	0
4	20231220	212500	957463800	13780	13780	13780	13780	0
5	20231220	212400	957463800	13780	13780	13780	13780	0
6	20231220	212300	957463800	13780	13780	13780	13780	0
7	20231220	212200	957463800	13780	13780	13780	13780	0
8	20231220	212100	957463800	13780	13780	13780	13780	0
9	20231220	212000	957463800	13780	13780	13780	13780	0
10	20231220	211900	957463800	13780	13780	13780	13780	0
11	20231220	211800	957463800	13780	13780	13780	13780	0
12	20231220	211700	957463800	13780	13780	13780	13780	0
13	20231220	211600	957463800	13780	13780	13780	13780	0
14	20231220	211500	957463800	13780	13780	13780	13780	0
15	20231220	211400	957463800	13780	13780	13780	13780	0
16	20231220	211300	957463800	13780	13780	13780	13780	0
17	20231220	211200	957463800	13780	13780	13780	13780	0
18	20231220	211100	957463800	13780	13780	13780	13780	0
19	20231220	211000	957463800	13780	13780	13780	13780	0
20	20231220	210900	957463800	13780	13780	13780	13780	0
21	20231220	210800	957463800	13780	13780	13780	13780	0
22	20231220	210700	957463800	13780	13780	13780	13780	0
23	20231220	210600	957463800	13780	13780	13780	13780	0
24	20231220	210500	957463800	13780	13780	13780	13780	0
25	20231220	210400	957463800	13780	13780	13780	13780	0
26	20231220	210300	957463800	13780	13780	13780	13780	0
27	20231220	210200	957463800	13780	13780	13780	13780	0
28	20231220	210100	957463800	13780	13780	13780	13780	0
29	20231220	210000	957463800	13780	13780	13780	13780	0
30	20231220	205900	957463800	13780	13780	13780	13780	0
31	20231220	205800	957463800	13780	13780	13780	13780	0
32	20231220	205700	957463800	13780	13780	13780	13780	1180
33	20231220	205600	957463800	13780	13780	13780	13780	0
34	20231220	205500	957463800	13780	13780	13780	13780	0
35	20231220	205400	957463800	13780	13780	13780	13780	0
36	20231220	205300	957463800	13780	13780	13780	13780	0
37	20231220	205200	957463800	13780	13780	13780	13780	0
38	20231220	205100	957463800	13780	13780	13780	13780	0
39	20231220	205000	957463800	13780	13780	13780	13780	0
40	20231220	204900	957463800	13780	13780	13780	13780	0
41	20231220	204800	957463800	13780	13780	13780	13780	0
42	20231220	204700	957463800	13780	13780	13780	13780	0
43	20231220	204600	957463800	13780	13780	13780	13780	0
44	20231220	204500	957463800	13780	13780	13780	13780	0
45	20231220	204400	957463800	13780	13780	13780	13780	0
46	20231220	204300	957463800	13780	13780	13780	13780	0
47	20231220	204200	957463800	13780	13780	13780	13780	0
48	20231220	204100	957463800	13780	13780	13780	13780	0
49	20231220	204000	957463800	13780	13780	13780	13780	0
50	20231220	203900	957463800	13780	13780	13780	13780	0
51	20231220	203800	957463800	13780	13780	13780	13780	0
52	20231220	203700	957463800	13780	13780	13780	13780	0
53	20231220	203600	957463800	13780	13780	13780	13780	0
54	20231220	203500	957463800	13780	13780	13780	13780	0
55	20231220	203400	957463800	13780	13780	13780	13780	0
56	20231220	203300	957463800	13780	13780	13780	13780	0
57	20231220	203200	957463800	13780	13780	13780	13780	0
58	20231220	203100	957463800	13780	13780	13780	13780	0
59	20231220	203000	957463800	13780	13780	13780	13780	0
60	20231220	202900	957463800	13780	13780	13780	13780	0
61	20231220	202800	957463800	13780	13780	13780	13780	0
62	20231220	202700	957463800	13780	13780	13780	13780	1180
63	20231220	202600	957463800	13780	13780	13780	13780	0
64	20231220	202500	957463800	13780	13780	13780	13780	0
65	20231220	202400	957463800	13780	13780	13780	13780	0
66	20231220	202300	957463800	13780	13780	13780	13780	0
67	20231220	202200	957463800	13780	13780	13780	13780	0
68	20231220	202100	957463800	13780	13780	13780	13780	0
69	20231220	202000	957463800	13780	13780	13780	13780	0
70	20231220	201900	957463800	13780	13780	13780	13780	0
71	20231220	201800	957463800	13780	13780	13780	13780	0
72	20231220	201700	957463800	13780	13780	13780	13780	0
73	20231220	201600	957463800	13780	13780	13780	13780	0
74	20231220	201500	957463800	13780	13780	13780	13780	0
75	20231220	201400	957463800	13780	13780	13780	13780	0
76	20231220	201300	957463800	13780	13780	13780	13780	0
77	20231220	201200	957463800	13780	13780	13780	13780	0
78	20231220	201100	957463800	13780	13780	13780	13780	0
79	20231220	201000	957463800	13780	13780	13780	13780	0
80	20231220	200900	957463800	13780	13780	13780	13780	0
81	20231220	200800	957463800	13780	13780	13780	13780	0
82	20231220	200700	957463800	13780	13780	13780	13780	0
83	20231220	200600	957463800	13780	13780	13780	13780	0
84	20231220	200500	957463800	13780	13780	13780	13780	0
85	20231220	200400	957463800	13780	13780	13780	13780	0
86	20231220	200300	957463800	13780	13780	13780	13780	0
87	20231220	200200	957463800	13780	13780	13780	13780	0
88	20231220	200100	957463800	13780	13780	13780	13780	0
89	20231220	200000	957463800	13780	13780	13780	13780	0
90	20231220	195900	957463800	13780	13780	13780	13780	0
91	20231220	195800	957463800	13780	13780	13780	13780	0
92	20231220	195700	957463800	13780	13780	13780	13780	1180
93	20231220	195600	957463800	13780	13780	13780	13780	0
94	20231220	195500	957463800	13780	13780	13780	13780	0
95	20231220	195400	957463800	13780	13780	13780	13780	0
96	20231220	195300	957463800	13780	13780	13780	13780	0
97	20231220	195200	957463800	13780	13780	13780	13780	0
98	20231220	195100	957463800	13780	13780	13780	13780	0
99	20231220	195000	957463800	13780	13780	13780	13780	0
100	20231220	194900	957463800	13780	13780	13780	13780	0
101	20231220	194800	957463800	13780	13780	13780	13780	0
102	20231220	194700	957463800	13780	13780	13780	13780	0
103	20231220	194600	957463800	13780	13780	13780	13780	0
104	20231220	194500	957463800	13780	13780	13780	13780	0
105	20231220	194400	957463800	13780	13780	13780	13780	0
106	20231220	194300	957463800	13780	13780	13780	13780	0
107	20231220	194200	957463800	13780	13780	13780	13780	0
108	20231220	194100	957463800	13780	13780	13780	13780	0
109	20231220	194000	957463800	13780	13780	13780	13780	0
110	20231220	193900	957463800	13780	13780	13780	13780	0
111	20231220	193800	957463800	13780	13780	13780	13780	0
112	20231220	193700	957463800	13780	13780	13780	13780	0
113	20231220	193600	957463800	13780	13780	13780	13780	0
114	20231220	193500	957463800	13780	13780	13780	13780	0
115	20231220	193400	957463800	13780	13780	13780	13780	0
116	20231220	193300	957463800	13780	13780	13780	13780	0
117	20231220	193200	957463800	13780	13780	13780	13780	0
118	20231220	193100	957463800	13780	13780	13780	13780	0
119	20231220	193000	957463800	13780	13780	13780	13780	0
120	20231220	192900	957463800	13780	13780	13780	13780	0
121	20231220	192800	957463800	13780	13780	13780	13780	0
122	20231220	192700	957463800	13780	13780	13780	13780	1180
123	20231220	192600	957463800	13780	13780	13780	13780	0
124	20231220	192500	957463800	13780	13780	13780	13780	0
125	20231220	192400	957463800	13780	13780	13780	13780	0
126	20231220	192300	957463800	13780	13780	13780	13780	0
127	20231220	192200	957463800	13780	13780	13780	13780	0
128	20231220	192100	957463800	13780	13780	13780	13780	0
129	20231220	192000	957463800	13780	13780	13780	13780	0
130	20231220	191900	957463800	13780	13780	13780	13780	0
131	20231220	191800	957463800	13780	13780	13780	13780	0
132	20231220	191700	957463800	13780	13780	13780	13780	0
133	20231220	191600	957463800	13780	13780	13780	13780	0
134	20231220	191500	957463800	13780	13780	13780	13780	0
135	20231220	191400	957463800	13780	13780	13780	13780	0
136	20231220	191300	957463800	13780	13780	13780	13780	0
137	20231220	191200	957463800	13780	13780	13780	13780	0
138	20231220	191100	957463800	13780	13780	13780	13780	0
139	20231220	191000	957463800	13780	13780	13780	13780	0
140	20231220	190900	957463800	13780	13780	13780	13780	0
141	20231220	190800	957463800	13780	13780	13780	13780	0
142	20231220	190700	957463800	13780	13780	13780	13780	0
143	20231220	190600	957463800	13780	13780	13780	13780	0
144	20231220	190500	957463800	13780	13780	13780	13780	0
145	20231220	190400	957463800	13780	13780	13780	13780	0
146	20231220	190300	957463800	13780	13780	13780	13780	0
147	20231220	190200	957463800	13780	13780	13780	13780	0
148	20231220	190100	957463800	13780	13780	13780	13780	0
149	20231220	190000	957463800	13780	13780	13780	13780	0
150	20231220	185900	957463800	13780	13780	13780	13780	0
151	20231220	185800	957463800	13780	13780	13780	13780	0
152	20231220	185700	957463800	13780	13780	13780	13780	1180
153	20231220	185600	957463800	13780	13780	13780	13780	0
154	20231220	185500	957463800	13780	13780	13780	13780	0
155	20231220	185400	957463800	13780	13780	13780	13780	0
156	20231220	185300	957463800	13780	13780	13780	13780	0
157	20231220	185200	957463800	13780	13780	13780	13780	0
158	20231220	185100	957463800	13780	13780	13780	13780	0
159	20231220	185000	957463800	13780	13780	13780	13780	0
160	20231220	184900	957463800	13780	13780	13780	13780	0
161	20231220	184800	957463800	13780	13780	13780	13780	0
162	20231220	184700	957463800	13780	13780	13780	13780	0
163	20231220	184600	957463800	13780	13780	13780	13780	0
164	20231220	184500	957463800	13780	13780	13780	13780	0
165	20231220	184400	957463800	13780	13780	13780	13780	0
166	20231220	184300	957463800	13780	13780	13780	13780	0
167	20231220	184200	957463800	13780	13780	13780	13780	0
168	20231220	184100	957463800	13780	13780	13780	13780	0
169	20231220	184000	957463800	13780	13780	13780	13780	0
170	20231220	183900	957463800	13780	13780	13780	13780	0
171	20231220	183800	957463800	13780	13780	13780	13780	0
172	20231220	183700	957463800	13780	13780	13780	13780	0
173	20231220	183600	957463800	13780	13780	13780	13780	0
174	20231220	183500	957463800	13780	13780	13780	13780	0
175	20231220	183400	957463800	13780	13780	13780	13780	0
176	20231220	183300	957463800	13780	13780	13780	13780	0
177	20231220	183200	957463800	13780	13780	13780	13780	0
178	20231220	183100	957463800	13780	13780	13780	13780	0
179	20231220	183000	957463800	13780	13780	13780	13780	0
180	20231220	182900	957463800	13780	13780	13780	13780	0
181	20231220	182800	957463800	13780	13780	13780	13780	0
182	20231220	182700	957463800	13780	13780	13780	13780	1180
183	20231220	182600	957463800	13780	13780	13780	13780	0
184	20231220	182500	957463800	13780	13780	13780	13780	0
185	20231220	182400	957463800	13780	13780	13780	13780	0
186	20231220	182300	957463800	13780	13780	13780	13780	0
187	20231220	182200	957463800	13780	13780	13780	13780	0
188	20231220	182100	957463800	13780	13780	13780	13780	0
189	20231220	182000	957463800	13780	13780	13780	13780	0
190	20231220	181900	957463800	13780	13780	13780	13780	0
191	20231220	181800	957463800	13780	13780	13780	13780	0
192	20231220	181700	957463800	13780	13780	13780	13780	0
193	20231220	181600	957463800	13780	13780	13780	13780	0
194	20231220	181500	957463800	13780	13780	13780	13780	0
195	20231220	181400	957463800	13780	13780	13780	13780	0
196	20231220	181300	957463800	13780	13780	13780	13780	0
197	20231220	181200	957463800	13780	13780	13780	13780	0
198	20231220	181100	957463800	13780	13780	13780	13780	0
199	20231220	181000	957463800	13780	13780	13780	13780	0
200	20231220	180900	957463800	13780	13780	13780	13780	0
201	20231220	180800	957463800	13780	13780	13780	13780	0
202	20231220	180700	957463800	13780	13780	13780	13780	0
203	20231220	180600	957463800	13780	13780	13780	13780	0
204	20231220	180500	957463800	13780	13780	13780	13780	0
205	20231220	180400	957463800	13780	13780	13780	13780	0
206	20231220	180300	957463800	13780	13780	13780	13780	0
207	20231220	180200	957463800	13780	13780	13780	13780	0
208	20231220	180100	957463800	13780	13780	13780	13780	0
209	20231220	180000	957463800	13780	13780	13780	13780	0
210	20231220	175900	957463800	13780	13780	13780	13780	0
211	20231220	175800	957463800	13780	13780	13780	13780	0
212	20231220	175700	957463800	13780	13780	13780	13780	1180
213	20231220	175600	957463800	13780	13780	13780	13780	0
214	20231220	175500	957463800	13780	13780	13780	13780	0
215	20231220	175400	957463800	13780	13780	13780	13780	0
216	20231220	175300	957463800	13780	13780	13780	13780	0
217	20231220	175200	957463800	13780	13780	13780	13780	0
218	20231220	175100	957463800	13780	13780	13780	13780	0
219	20231220	175000	957463800	13780	13780	13780	13780	0
220	20231220	174900	957463800	13780	13780	13780	13780	0
221	20231220	174800	957463800	13780	13780	13780	13780	0
222	20231220	174700	957463800	13780	13780	13780	13780	0
223	20231220	174600	957463800	13780	13780	13780	13780	0
224	20231220	174500	957463800	13780	13780	13780	13780	0
225	20231220	174400	957463800	13780	13780	13780	13780	0
226	20231220	174300	957463800	13780	13780	13780	13780	0
227	20231220	174200	957463800	13780	13780	13780	13780	0
228	20231220	174100	957463800	13780	13780	13780	13780	0
229	20231220	174000	957463800	13780	13780	13780	13780	0
230	20231220	173900	957463800	13780	13780	13780	13780	0
231	20231220	173800	957463800	13780	13780	13780	13780	0
232	20231220	173700	957463800	13780	13780	13780	13780	0
233	20231220	173600	957463800	13780	13780	13780	13780	0
234	20231220	173500	957463800	13780	13780	13780	13780	0
235	20231220	173400	957463800	13780	13780	13780	13780	0
236	20231220	173300	957463800	13780	13780	13780	13780	0
237	20231220	173200	957463800	13780	13780	13780	13780	0
238	20231220	173100	957463800	13780	13780	13780	13780	0
239	20231220	173000	957463800	13780	13780	13780	13780	0
240	20231220	172900	957463800	13780	13780	13780	13780	0
241	20231220	172800	957463800	13780	13780	13780	13780	0
242	20231220	172700	957463800	13780	13780	13780	13780	1180
243	20231220	172600	957463800	13780	13780	13780	13780	0
244	20231220	172500	957463800	13780	13780	13780	13780	0
245	20231220	172400	957463800	13780	13780	13780	13780	0
246	20231220	172300	957463800	13780	13780	13780	13780	0
247	20231220	172200	957463800	13780	13780	13780	13780	0
248	20231220	172100	957463800	13780	13780	13780	13780	0
249	20231220	172000	957463800	13780	13780	13780	13780	0
250	20231220	171900	957463800	13780	13780	13780	13780	0
251	20231220	171800	957463800	13780	13780	13780	13780	0
252	20231220	171700	957463800	13780	13780	13780	13780	0
253	20231220	171600	957463800	13780	13780	13780	13780	0
254	20231220	171500	957463800	13780	13780	13780	13780	0
255	20231220	171400	957463800	13780	13780	13780	13780	0
256	20231220	171300	957463800	13780	13780	13780	13780	0
257	20231220	171200	957463800	13780	13780	13780	13780	0
258	20231220	171100	957463800	13780	13780	13780	13780	0
259	20231220	171000	957463800	13780	13780	13780	13780	0
260	20231220	170900	957463800	13780	13780	13780	13780	0
261	20231220	170800	957463800	13780	13780	13780	13780	0
262	20231220	170700	957463800	13780	13780	13780	13780	0
263	20231220	170600	957463800	13780	13780	13780	13780	0
264	20231220	170500	957463800	13780	13780	13780	13780	0
265	20231220	170400	957463800	13780	13780	13780	13780	0
266	20231220	170300	957463800	13780	13780	13780	13780	0
267	20231220	170200	957463800	13780	13780	13780	13780	0
268	20231220	170100	957463800	13780	13780	13780	13780	0
269	20231220	170000	957463800	13780	13780	13780	13780	0
270	20231220	165900	957463800	13780	13780	13780	13780	0
271	20231220	165800	957463800	13780	13780	13780	13780	0
272	20231220	165700	957463800	13780	13780	13780	13780	1180
273	20231220	165600	957463800	13780	13780	13780	13780	0
274	20231220	165500	957463800	13780	13780	13780	13780	0
275	20231220	165400	957463800	13780	13780	13780	13780	0
276	20231220	165300	957463800	13780	13780	13780	13780	0
277	20231220	165200	957463800	13780	13780	13780	13780	0
278	20231220	165100	957463800	13780	13780	13780	13780	0
279	20231220	165000	957463800	13780	13780	13780	13780	0
280	20231220	164900	957463800	13780	13780	13780	13780	0
281	20231220	164800	957463800	13780	13780	13780	13780	0
282	20231220	164700	957463800	13780	13780	13780	13780	0
283	20231220	164600	957463800	13780	13780	13780	13780	0
284	20231220	164500	957463800	13780	13780	13780	13780	0
285	20231220	164400	957463800	13780	13780	13780	13780	0
286	20231220	164300	957463800	13780	13780	13780	13780	0
287	20231220	164200	957463800	13780	13780	13780	13780	0
288	20231220	164100	957463800	13780	13780	13780	13780	0
289	20231220	164000	957463800	13780	13780	13780	13780	0
290	20231220	163900	957463800	13780	13780	13780	13780	0
291	20231220	163800	957463800	13780	13780	13780	13780	0
292	20231220	163700	957463800	13780	13780	13780	13780	0
293	20231220	163600	957463800	13780	13780	13780	13780	0
294	20231220	163500	957463800	13780	13780	13780	13780	0
295	20231220	163400	957463800	13780	13780	13780	13780	0
296	20231220	163300	957463800	13780	13780	13780	13780	0
297	20231220	163200	957463800	13780	13780	13780	13780	0
298	20231220	163100	957463800	13780	13780	13780	13780	0
299	20231220	163000	957463800	13780	13780	13780	13780	0
300	20231220	162900	957463800	13780	13780	13780	13780	0
301	20231220	162800	957463800	13780	13780	13780	13780	0
302	20231220	162700	957463800	13780	13780	13780	13780	1180
303	20231220	162600	957463800	13780	13780	13780	13780	0
304	20231220	162500	957463800	13780	13780	13780	13780	0
305	20231220	162400	957463800	13780	13780	13780	13780	0
306	20231220	162300	957463800	13780	13780	13780	13780	0
307	20231220	162200	957463800	13780	13780	13780	13780	0
308	20231220	162100	957463800	13780	13780	13780	13780	0
309	20231220	162000	957463800	13780	13780	13780	13780	0
310	20231220	161900	957463800	13780	13780	13780	13780	0
311	20231220	161800	957463800	13780	13780	13780	13780	0
312	20231220	161700	957463800	13780	13780	13780	13780	0
313	20231220	161600	957463800	13780	13780	13780	13780	0
314	20231220	161500	957463800	13780	13780	13780	13780	0
315	20231220	161400	957463800	13780	13780	13780	13780	0
316	20231220	161300	957463800	13780	13780	13780	13780	0
317	20231220	161200	957463800	13780	13780	13780	13780	0
318	20231220	161100	957463800	13780	13780	13780	13780	0
319	20231220	161000	957463800	13780	13780	13780	13780	0
320	20231220	160900	957463800	13780	13780	13780	13780	0
321	20231220	160800	957463800	13780	13780	13780	13780	0
322	20231220	160700	957463800	13780	13780	13780	13780	0
323	20231220	160600	957463800	13780	13780	13780	13780	0
324	20231220	160500	957463800	13780	13780	13780	13780	0
325	20231220	160400	957463800	13780	13780	13780	13780	0
326	20231220	160300	957463800	13780	13780	13780	13780	0
327	20231220	160200	957463800	13780	13780	13780	13780	0
328	20231220	160100	957463800	13780	13780	13780	13780	0
329	20231220	160000	957463800	13780	13780	13780	13780	0
330	20231220	155900	957463800	13780	13780	13780	13780	0
331	20231220	155800	957463800	13780	13780	13780	13780	0
332	20231220	155700	957463800	13780	13780	13780	13780	1180
333	20231220	155600	957463800	13780	13780	13780	13780	0
334	20231220	155500	957463800	13780	13780	13780	13780	0
335	20231220	155400	957463800	13780	13780	13780	13780	0
336	20231220	155300	957463800	13780	13780	13780	13780	0
337	20231220	155200	957463800	13780	13780	13780	13780	0
338	20231220	155100	957463800	13780	13780	13780	13780	0
339	20231220	155000	957463800	13780	13780	13780	13780	0
340	20231220	154900	957463800	13780	13780	13780	13780	0
341	20231220	154800	957463800	13780	13780	13780	13780	0
342	20231220	154700	957463800	13780	13780	13780	13780	0
343	20231220	154600	957463800	13780	13780	13780	13780	0
344	20231220	154500	957463800	13780	13780	13780	13780	0
345	20231220	154400	957463800	13780	13780	13780	13780	0
346	20231220	154300	957463800	13780	13780	13780	13780	0
347	20231220	154200	957463800	13780	13780	13780	13780	0
348	20231220	154100	957463800	13780	13780	13780	13780	0
349	20231220	154000	957463800	13780	13780	13780	13780	0
350	20231220	153900	957463800	13780	13780	13780	13780	0
351	20231220	153800	957463800	13780	13780	13780	13780	0
352	20231220	153700	957463800	13780	13780	13780	13780	0
353	20231220	153600	957463800	13780	13780	13780	13780	0
354	20231220	153500	957463800	13780	13780	13780	13780	0
355	20231220	153400	957463800	13780	13780	13780	13780	0
356	20231220	153300	957463800	13780	13780	13780	13780	0
357	20231220	153200	957463800	13780	13780	13780	13780	0
358	20231220	153100	957463800	13780	13780	13780	13780	0
359	20231220	153000	957463800	13780	13780	13780	13780	1180
360	20231220	152900	941203400	13880	13880	13880	13880	0
361	20231220	152800	941203400	13880	13880	13880	13880	0
362	20231220	152700	941203400	13880	13880	13880	13880	0
363	20231220	152600	941203400	13880	13880	13880	13880	0
364	20231220	152500	941203400	13880	13880	13880	13880	0
365	20231220	152400	941203400	13880	13880	13880	13880	0
366	20231220	152300	941203400	13880	13880	13880	13880	0
367	20231220	152200	941203400	13880	13880	13880	13880	0
368	20231220	152100	941203400	13880	13880	13880	13880	0
369	20231220	152000	941203400	13880	13880	13880	13880	0
370	20231220	151900	941203400	13880	13880	13880	13880	240
371	20231220	151800	937872200	13880	13890	13890	13840	275
372	20231220	151700	934055060	13880	13850	13880	13850	537
373	20231220	151600	926606210	13870	13840	13870	13840	486
374	20231220	151500	919873270	13870	13840	13870	13840	400
375	20231220	151400	914329850	13860	13860	13860	13860	1
376	20231220	151300	914315990	13790	13790	13790	13790	23
377	20231220	151200	913998820	13760	13760	13760	13760	3
378	20231220	151100	913957540	13750	13750	13750	13750	15
379	20231220	151000	913751290	13740	13820	13820	13740	72
380	20231220	150900	912759240	13840	13800	13840	13790	170
381	20231220	150800	910409790	13800	13810	13810	13800	342
382	20231220	150700	905690060	13890	13890	13890	13890	0
383	20231220	150600	905690060	13890	13890	13890	13890	0
384	20231220	150500	905690060	13890	13890	13890	13890	0
385	20231220	150400	905690060	13890	13890	13890	13890	14
386	20231220	150300	905495600	13890	13800	13900	13800	455
387	20231220	150200	899181780	13790	13790	13790	13790	39
388	20231220	150100	898643970	13790	13790	13790	13790	0
389	20231220	150000	898643970	13790	13790	13790	13790	1
390	20231220	145900	898630180	13730	13780	13780	13730	328
391	20231220	145800	894126690	13730	13730	13730	13730	0
392	20231220	145700	894126690	13730	13730	13730	13730	115
393	20231220	145600	892547740	13780	13780	13780	13780	0
394	20231220	145500	892547740	13780	13760	13780	13760	40
395	20231220	145400	891997320	13760	13760	13760	13760	1
396	20231220	145300	891983560	13720	13760	13760	13720	65
397	20231220	145200	891090950	13760	13760	13760	13760	0
398	20231220	145100	891090950	13760	13760	13760	13760	0
399	20231220	145000	891090950	13760	13750	13760	13750	21
400	20231220	144900	890802000	13750	13750	13750	13750	0
401	20231220	144800	890802000	13750	13750	13750	13750	0
402	20231220	144700	890802000	13750	13740	13750	13700	3182
403	20231220	144600	847165790	13750	13750	13750	13750	1
404	20231220	144500	847152040	13750	13750	13750	13750	436
405	20231220	144400	841157040	13760	13760	13760	13760	21
406	20231220	144300	840868080	13760	13760	13760	13760	50
407	20231220	144200	840180080	13790	13790	13790	13790	60
408	20231220	144100	839352680	13760	13780	13780	13760	5
409	20231220	144000	839283800	13770	13750	13770	13730	3520
410	20231220	143900	790919760	13750	13750	13750	13750	200
411	20231220	143800	788169760	13750	13750	13750	13750	301
412	20231220	143700	784031010	13750	13760	13760	13740	2051
413	20231220	143600	755847020	13760	13770	13770	13760	884
414	20231220	143500	743682990	13770	13830	13830	13770	5887
415	20231220	143400	662406040	13840	13840	13840	13840	711
416	20231220	143300	652565800	13840	13840	13840	13840	383
417	20231220	143200	647265080	13840	13850	13850	13840	225
418	20231220	143100	644150980	13840	13850	13850	13840	420
419	20231220	143000	638337140	13850	13850	13850	13850	74
420	20231220	142900	637312240	13850	13850	13850	13850	204
421	20231220	142800	634486840	13850	13850	13850	13850	0
422	20231220	142700	634486840	13850	13870	13870	13850	477
423	20231220	142600	627876660	13870	13870	13870	13870	3
424	20231220	142500	627835050	13870	13870	13870	13870	6
425	20231220	142400	627751830	13870	13870	13870	13870	1
426	20231220	142300	627737960	13870	13870	13870	13860	33
427	20231220	142200	627280320	13860	13860	13860	13860	0
428	20231220	142100	627280320	13860	13860	13860	13860	0
429	20231220	142000	627280320	13860	13860	13860	13860	0
430	20231220	141900	627280320	13860	13870	13870	13860	22
431	20231220	141800	626975270	13900	13900	13900	13900	72
432	20231220	141700	625974470	13900	13900	13900	13900	0
433	20231220	141600	625974470	13900	13900	13900	13900	1
434	20231220	141500	625960570	13860	13870	13870	13860	23
435	20231220	141400	625641670	13870	13880	13880	13870	180
436	20231220	141300	623143610	13910	13910	13910	13910	0
437	20231220	141200	623143610	13910	13910	13910	13910	1
438	20231220	141100	623129700	13880	13880	13880	13880	8
439	20231220	141000	623018660	13910	13910	13910	13910	1
440	20231220	140900	623004750	13880	13880	13880	13880	0
441	20231220	140800	623004750	13880	13890	13890	13880	3
442	20231220	140700	622963090	13910	13910	13910	13910	72
443	20231220	140600	621961570	13890	13890	13890	13890	0
444	20231220	140500	621961570	13890	13890	13890	13890	1
445	20231220	140400	621947680	13910	13910	13910	13910	0
446	20231220	140300	621947680	13910	13910	13910	13910	0
447	20231220	140200	621947680	13910	13910	13910	13910	4
448	20231220	140100	621892040	13890	13890	13890	13890	0
449	20231220	140000	621892040	13890	13890	13890	13890	3
450	20231220	135900	621850370	13890	13890	13890	13890	0
451	20231220	135800	621850370	13890	13890	13890	13890	0
452	20231220	135700	621850370	13890	13890	13890	13890	0
453	20231220	135600	621850370	13890	13890	13890	13890	0
454	20231220	135500	621850370	13890	13900	13900	13890	140
455	20231220	135400	619905420	13920	13920	13920	13920	30
456	20231220	135300	619487820	13910	13920	13920	13910	11
457	20231220	135200	619334800	13940	13930	13940	13930	2
458	20231220	135100	619306930	13940	13940	13940	13940	1
459	20231220	135000	619292990	13940	13940	13940	13940	0
460	20231220	134900	619292990	13940	13940	13940	13940	2
461	20231220	134800	619265110	13940	13940	13940	13940	10
462	20231220	134700	619125710	13940	13940	13940	13940	2
463	20231220	134600	619097830	13880	13880	13880	13880	89
464	20231220	134500	617862510	13880	13880	13880	13880	0
465	20231220	134400	617862510	13880	13880	13880	13880	6
466	20231220	134300	617779230	13850	13850	13850	13850	0
467	20231220	134200	617779230	13850	13850	13850	13850	0
468	20231220	134100	617779230	13850	13850	13850	13850	0
469	20231220	134000	617779230	13850	13870	13870	13850	55
470	20231220	133900	617016900	13870	13870	13870	13870	40
471	20231220	133800	616462100	13870	13870	13870	13870	1
472	20231220	133700	616448230	13870	13870	13870	13870	0
473	20231220	133600	616448230	13870	13870	13870	13870	0
474	20231220	133500	616448230	13870	13870	13870	13870	0
475	20231220	133400	616448230	13870	13870	13880	13870	47
476	20231220	133300	615796040	13870	13870	13870	13870	0
477	20231220	133200	615796040	13870	13860	13870	13860	11
478	20231220	133100	615643490	13860	13860	13860	13860	6
479	20231220	133000	615560330	13830	13830	13830	13830	0
480	20231220	132900	615560330	13830	13830	13830	13830	36
481	20231220	132800	615062450	13830	13830	13830	13830	299
482	20231220	132700	610927280	13830	13840	13840	13830	131
483	20231220	132600	609114540	13840	13840	13840	13840	10
484	20231220	132500	608976140	13840	13840	13840	13840	7
485	20231220	132400	608879260	13840	13840	13840	13840	200
486	20231220	132300	606111260	13840	13850	13850	13840	102
487	20231220	132200	604699280	13850	13840	13850	13840	10
488	20231220	132100	604560800	13850	13850	13850	13850	103
489	20231220	132000	603134250	13860	13860	13860	13860	0
490	20231220	131900	603134250	13860	13860	13860	13860	0
491	20231220	131800	603134250	13860	13860	13860	13860	0
492	20231220	131700	603134250	13860	13860	13860	13860	58
493	20231220	131600	602330370	13860	13860	13860	13860	0
494	20231220	131500	602330370	13860	13860	13860	13860	48
495	20231220	131400	601665090	13870	13870	13870	13870	0
496	20231220	131300	601665090	13870	13870	13870	13870	1
497	20231220	131200	601651220	13830	13830	13830	13830	0
498	20231220	131100	601651220	13830	13830	13830	13830	0
499	20231220	131000	601651220	13830	13840	13840	13830	334
500	20231220	130900	597030330	13840	13840	13840	13840	1
501	20231220	130800	597016490	13840	13840	13840	13840	0
502	20231220	130700	597016490	13840	13850	13850	13840	100
503	20231220	130600	595632480	13860	13860	13860	13860	0
504	20231220	130500	595632480	13860	13860	13860	13860	0
505	20231220	130400	595632480	13860	13860	13860	13860	10
506	20231220	130300	595493880	13860	13860	13860	13860	4
507	20231220	130200	595438440	13830	13830	13830	13830	1
508	20231220	130100	595424610	13820	13820	13820	13820	0
509	20231220	130000	595424610	13820	13820	13820	13820	0
510	20231220	125900	595424610	13820	13850	13850	13820	141
511	20231220	125800	593474920	13850	13850	13850	13850	10
512	20231220	125700	593336420	13850	13850	13850	13850	1
513	20231220	125600	593322570	13850	13860	13860	13850	72
514	20231220	125500	592325170	13850	13850	13850	13850	85
515	20231220	125400	591147920	13850	13810	13850	13810	302
516	20231220	125300	586977220	13820	13830	13830	13820	273
517	20231220	125200	583203330	13850	13850	13850	13850	58
518	20231220	125100	582400030	13850	13850	13850	13820	55
519	20231220	125000	581638550	13850	13820	13850	13820	20
520	20231220	124900	581361850	13820	13820	13820	13820	0
521	20231220	124800	581361850	13820	13890	13890	13820	1260
522	20231220	124700	563935260	13840	13840	13840	13840	0
523	20231220	124600	563935260	13840	13860	13860	13840	11
524	20231220	124500	563783000	13850	13850	13850	13850	50
525	20231220	124400	563090500	13850	13850	13850	13850	151
526	20231220	124300	560999150	13850	13850	13850	13850	1
527	20231220	124200	560985300	13850	13870	13880	13850	2011
528	20231220	124100	533108220	13910	13910	13910	13910	1
529	20231220	124000	533094310	13880	13910	13910	13880	133
530	20231220	123900	531245270	13910	13910	13910	13910	0
531	20231220	123800	531245270	13910	13910	13910	13910	344
532	20231220	123700	526460230	13910	13910	13910	13910	35
533	20231220	123600	525973380	13910	13890	13910	13890	72
534	20231220	123500	524973140	13900	13900	13900	13900	153
535	20231220	123400	522846440	13880	13880	13880	13880	0
536	20231220	123300	522846440	13880	13890	13890	13880	73
537	20231220	123200	521833180	13890	13900	13900	13890	60
538	20231220	123100	520999770	13900	13900	13900	13900	40
539	20231220	123000	520443770	13900	13900	13900	13900	0
540	20231220	122900	520443770	13900	13900	13900	13900	5
541	20231220	122800	520374270	13890	13890	13890	13890	10
542	20231220	122700	520235370	13890	13890	13890	13890	1
543	20231220	122600	520221480	13850	13850	13850	13850	0
544	20231220	122500	520221480	13850	13850	13850	13850	0
545	20231220	122400	520221480	13850	13850	13850	13850	100
546	20231220	122300	518836480	13850	13850	13850	13850	0
547	20231220	122200	518836480	13850	13840	13850	13840	582
548	20231220	122100	510781090	13850	13870	13870	13850	444
549	20231220	122000	504629650	13870	13870	13870	13870	0
550	20231220	121900	504629650	13870	13870	13870	13870	0
551	20231220	121800	504629650	13870	13870	13870	13870	50
552	20231220	121700	503936150	13900	13900	13900	13900	3
553	20231220	121600	503894450	13900	13900	13900	13900	3
554	20231220	121500	503852750	13860	13870	13870	13860	100
555	20231220	121400	502466200	13860	13860	13860	13860	10
556	20231220	121300	502327600	13860	13870	13870	13860	194
557	20231220	121200	499638720	13860	13850	13860	13850	33
558	20231220	121100	499181350	13860	13860	13860	13860	20
559	20231220	121000	498904150	13840	13840	13840	13840	45
560	20231220	120900	498281350	13840	13870	13870	13840	1467
561	20231220	120800	477961310	13860	13870	13870	13860	689
562	20231220	120700	468410330	13880	13920	13920	13880	8
563	20231220	120600	468299010	13870	13870	13870	13870	105
564	20231220	120500	466842660	13870	13910	13910	13870	2172
565	20231220	120400	436679840	13900	13920	13920	13900	11
566	20231220	120300	436526740	13920	13910	13920	13910	56
567	20231220	120200	435747230	13900	13900	13900	13900	156
568	20231220	120100	433578830	13910	13920	13920	13910	175
569	20231220	120000	431144080	13910	13910	13910	13910	210
570	20231220	115900	428222980	13900	13930	13930	13900	1000
571	20231220	115800	414308870	13920	13920	13920	13920	0
572	20231220	115700	414308870	13920	13920	13920	13920	6
573	20231220	115600	414225350	13920	13920	13920	13920	99
574	20231220	115500	412847270	13930	13950	13950	13930	26
575	20231220	115400	412484950	13950	13930	13950	13930	111
576	20231220	115300	410938600	13940	13990	13990	13940	1948
577	20231220	115200	383759210	14000	14000	14000	14000	0
578	20231220	115100	383759210	14000	14000	14000	14000	1
579	20231220	115000	383745210	13970	13970	13970	13970	0
580	20231220	114900	383745210	13970	13970	13970	13970	0
581	20231220	114800	383745210	13970	13970	13970	13970	0
582	20231220	114700	383745210	13970	13970	13970	13970	172
583	20231220	114600	381342370	13970	13970	13970	13970	3
584	20231220	114500	381300460	14000	14000	14000	14000	0
585	20231220	114400	381300460	14000	14000	14000	14000	0
586	20231220	114300	381300460	14000	13970	14000	13970	244
587	20231220	114200	377887460	13970	13970	13970	13970	37
588	20231220	114100	377370570	13970	13970	13970	13970	0
589	20231220	114000	377370570	13970	13970	13970	13970	10
590	20231220	113900	377230870	13980	13980	13980	13980	0
591	20231220	113800	377230870	13980	13980	13980	13980	0
592	20231220	113700	377230870	13980	13980	13980	13980	102
593	20231220	113600	375804910	14000	14000	14000	14000	0
594	20231220	113500	375804910	14000	14000	14000	14000	0
595	20231220	113400	375804910	14000	14000	14000	14000	50
596	20231220	113300	375104910	13970	13970	13970	13970	0
597	20231220	113200	375104910	13970	13970	13970	13970	0
598	20231220	113100	375104910	13970	13970	13970	13970	0
599	20231220	113000	375104910	13970	13970	13970	13970	1
600	20231220	112900	375090940	13960	13960	13960	13960	0
601	20231220	112800	375090940	13960	13970	13970	13960	243
602	20231220	112700	371698650	13960	13980	13980	13960	245
603	20231220	112600	368277320	14010	14010	14010	14010	0
604	20231220	112500	368277320	14010	14010	14010	14010	11
605	20231220	112400	368123210	14020	14020	14020	14020	5
606	20231220	112300	368053110	14020	14010	14020	14010	107
607	20231220	112200	366554020	13970	13970	13970	13970	0
608	20231220	112100	366554020	13970	13970	13970	13970	0
609	20231220	112000	366554020	13970	13970	13970	13970	51
610	20231220	111900	365841550	13960	13960	13960	13960	55
611	20231220	111800	365073750	13960	13970	13970	13960	23
612	20231220	111700	364752470	13970	13970	13970	13970	31
613	20231220	111600	364319400	13970	13970	13970	13970	12
614	20231220	111500	364151760	13970	13990	13990	13970	815
615	20231220	111400	352755500	14000	14000	14000	14000	0
616	20231220	111300	352755500	14000	14010	14010	14000	390
617	20231220	111200	347295090	14020	14020	14020	14020	19
618	20231220	111100	347028710	14020	14020	14020	14020	0
619	20231220	111000	347028710	14020	14040	14040	14020	400
620	20231220	110900	341418430	14040	14040	14040	14040	1
621	20231220	110800	341404390	14040	14040	14040	14040	0
622	20231220	110700	341404390	14040	14040	14040	14040	27
623	20231220	110600	341025310	14040	14040	14040	14040	300
624	20231220	110500	336813310	14040	14040	14040	14040	19
625	20231220	110400	336546550	14040	14050	14050	14040	283
626	20231220	110300	332572680	14050	14050	14050	14050	0
627	20231220	110200	332572680	14050	14050	14050	14050	9
628	20231220	110100	332446230	14060	14060	14060	14060	0
629	20231220	110000	332446230	14060	14050	14060	14050	58
630	20231220	105900	331630760	14050	14050	14050	14050	23
631	20231220	105800	331307610	14050	14040	14050	14040	229
632	20231220	105700	328092330	14040	14050	14050	14040	338
633	20231220	105600	323344680	14060	14060	14060	14060	14
634	20231220	105500	323147840	14060	14070	14070	14060	11
635	20231220	105400	322993080	14050	14050	14050	14050	0
636	20231220	105300	322993080	14050	14050	14050	14050	77
637	20231220	105200	321911230	14050	14060	14060	14050	188
638	20231220	105100	319269810	14050	14050	14050	14050	0
639	20231220	105000	319269810	14050	14050	14050	14050	0
640	20231220	104900	319269810	14050	14060	14060	14050	28
641	20231220	104800	318876160	14050	14060	14060	14050	131
642	20231220	104700	317035440	14070	14070	14070	14070	0
643	20231220	104600	317035440	14070	14070	14070	14070	29
644	20231220	104500	316627410	14090	14090	14090	14090	0
645	20231220	104400	316627410	14090	14090	14090	14090	0
646	20231220	104300	316627410	14090	14090	14090	14090	0
647	20231220	104200	316627410	14090	14090	14090	14090	23
648	20231220	104100	316303340	14100	14090	14100	14090	200
649	20231220	104000	313483400	14070	14070	14070	14070	0
650	20231220	103900	313483400	14070	14070	14070	14070	0
651	20231220	103800	313483400	14070	14070	14070	14070	0
652	20231220	103700	313483400	14070	14070	14070	14070	8
653	20231220	103600	313370840	14050	14050	14050	14050	0
654	20231220	103500	313370840	14050	14050	14050	14050	2
655	20231220	103400	313342740	14050	14050	14050	14050	4
656	20231220	103300	313286540	14070	14070	14070	14070	18
657	20231220	103200	313033280	14100	14100	14100	14100	10
658	20231220	103100	312892280	14090	14090	14090	14090	11
659	20231220	103000	312737290	14090	14090	14090	14090	106
660	20231220	102900	311243750	14090	14090	14090	14090	191
661	20231220	102800	308552560	14090	14100	14100	14090	301
662	20231220	102700	304309490	14100	14100	14100	14100	2
663	20231220	102600	304281290	14140	14140	14140	14140	50
664	20231220	102500	303574290	14140	14140	14140	14140	20
665	20231220	102400	303291490	14140	14130	14140	14130	152
666	20231220	102300	301142990	14130	14130	14130	14130	1
667	20231220	102200	301128860	14130	14130	14130	14130	2
668	20231220	102100	301100600	14120	14120	14120	14120	500
669	20231220	102000	294040600	14110	14110	14110	14110	0
670	20231220	101900	294040600	14110	14100	14110	14100	45
671	20231220	101800	293405840	14090	14090	14090	14090	18
672	20231220	101700	293152220	14050	14050	14050	14050	0
673	20231220	101600	293152220	14050	14050	14050	14050	1
674	20231220	101500	293138170	14090	14090	14090	14090	10
675	20231220	101400	292997270	14050	14050	14050	14050	82
676	20231220	101300	291845170	14050	14050	14050	14050	0
677	20231220	101200	291845170	14050	14050	14050	14050	0
678	20231220	101100	291845170	14050	14050	14050	14050	103
679	20231220	101000	290398020	14050	14070	14070	14050	10
680	20231220	100900	290257480	14070	14070	14070	14070	0
681	20231220	100800	290257480	14070	14080	14080	14070	10
682	20231220	100700	290116720	14090	14090	14090	14090	0
683	20231220	100600	290116720	14090	14090	14090	14090	0
684	20231220	100500	290116720	14090	14080	14090	14080	93
685	20231220	100400	288806370	14090	14090	14090	14090	0
686	20231220	100300	288806370	14090	14090	14090	14090	0
687	20231220	100200	288806370	14090	14090	14090	14090	0
688	20231220	100100	288806370	14090	14090	14090	14090	100
689	20231220	100000	287397370	14090	14140	14140	14090	71
690	20231220	095900	286396430	14150	14130	14150	14110	195
691	20231220	095800	283637270	14090	14090	14090	14090	0
692	20231220	095700	283637270	14090	14090	14160	14090	68
693	20231220	095600	282678730	14090	14090	14090	14090	2
694	20231220	095500	282650550	14090	14100	14100	14090	40
695	20231220	095400	282086730	14160	14130	14160	14130	69
696	20231220	095300	281111470	14130	14120	14150	14120	816
697	20231220	095200	269570370	14110	14100	14110	14100	823
698	20231220	095100	257960570	14090	14090	14090	14090	533
699	20231220	095000	250450600	14050	14050	14050	14050	0
700	20231220	094900	250450600	14050	14060	14060	14050	100
701	20231220	094800	249044970	14060	14100	14100	14060	31
702	20231220	094700	248608970	14080	14100	14100	14080	410
703	20231220	094600	242830170	14100	14100	14100	14100	75
704	20231220	094500	241772670	14090	14080	14090	14080	587
705	20231220	094400	233507600	14060	14060	14060	14060	91
706	20231220	094300	232228140	14060	14060	14070	14060	453
707	20231220	094200	225856830	14050	14020	14050	14010	1290
708	20231220	094100	207760150	14020	14020	14020	14020	204
709	20231220	094000	204900070	14020	14030	14030	14020	2
710	20231220	093900	204872020	14020	14020	14020	14020	126
711	20231220	093800	203105500	14020	14020	14020	14000	518
712	20231220	093700	195853420	14000	14000	14000	14000	288
713	20231220	093600	191821420	14020	14020	14020	14020	0
714	20231220	093500	191821420	14020	13960	14020	13960	169
715	20231220	093400	189456180	13960	13960	13960	13960	79
716	20231220	093300	188353340	14030	13970	14030	13960	222
717	20231220	093200	185252990	13970	13970	13970	13970	500
718	20231220	093100	178267990	13960	13980	13980	13960	1100
719	20231220	093000	162899990	13920	13920	13920	13920	100
720	20231220	092900	161507990	13910	13910	13910	13910	74
721	20231220	092800	160478650	13910	13910	13950	13910	239
722	20231220	092700	157153430	13950	13920	13950	13920	212
723	20231220	092600	154198160	13910	13950	13950	13910	769
724	20231220	092500	143496860	13920	13930	13930	13910	904
725	20231220	092400	130917610	13930	13960	13960	13920	2980
726	20231220	092300	89385610	13970	14030	14030	13970	560
727	20231220	092200	81558820	13970	13970	13970	13970	0
728	20231220	092100	81558820	13970	14030	14030	13970	703
729	20231220	092000	71729640	14030	14050	14050	14030	144
730	20231220	091900	69709280	14050	14030	14050	14030	81
731	20231220	091800	68571430	14050	14050	14050	14050	0
732	20231220	091700	68571430	14050	14060	14060	14050	121
733	20231220	091600	66870380	14070	14070	14070	14070	5
734	20231220	091500	66800030	14080	14080	14080	14080	29
735	20231220	091400	66391710	14080	14080	14080	14080	41
736	20231220	091300	65814430	14040	14020	14040	14020	667
737	20231220	091200	56456350	14030	14030	14030	14030	10
738	20231220	091100	56316050	13970	14000	14000	13970	1030
739	20231220	091000	41913270	14100	14000	14100	14000	59
740	20231220	090900	41086270	13990	13990	13990	13990	0
741	20231220	090800	41086270	13990	13990	13990	13990	0
742	20231220	090700	41086270	13990	13990	13990	13980	975
743	20231220	090600	27447020	13990	14020	14020	13990	669
744	20231220	090500	18074340	14020	14020	14020	14020	2
745	20231220	090400	18046300	14100	14170	14170	14100	203
746	20231220	090300	15181550	14180	14100	14180	14100	389
747	20231220	090200	9668190	14000	14000	14000	14000	1
748	20231220	090100	9654190	14000	14000	14000	14000	50
749	20231220	090000	8954190	14000	13960	14010	13910	641