KissMeData/125210/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201300	1248662620	12710	12710	12710	12710	2750
3	20231220	201200	1248662620	12710	12710	12710	12710	0
4	20231220	201100	1248662620	12710	12710	12710	12710	0
5	20231220	201000	1248662620	12710	12710	12710	12710	0
6	20231220	200900	1248662620	12710	12710	12710	12710	0
7	20231220	200800	1248662620	12710	12710	12710	12710	0
8	20231220	200700	1248662620	12710	12710	12710	12710	0
9	20231220	200600	1248662620	12710	12710	12710	12710	0
10	20231220	200500	1248662620	12710	12710	12710	12710	0
11	20231220	200400	1248662620	12710	12710	12710	12710	0
12	20231220	200300	1248662620	12710	12710	12710	12710	0
13	20231220	200200	1248662620	12710	12710	12710	12710	0
14	20231220	200100	1248662620	12710	12710	12710	12710	0
15	20231220	200000	1248662620	12710	12710	12710	12710	0
16	20231220	195900	1248662620	12710	12710	12710	12710	0
17	20231220	195800	1248662620	12710	12710	12710	12710	0
18	20231220	195700	1248662620	12710	12710	12710	12710	0
19	20231220	195600	1248662620	12710	12710	12710	12710	0
20	20231220	195500	1248662620	12710	12710	12710	12710	0
21	20231220	195400	1248662620	12710	12710	12710	12710	0
22	20231220	195300	1248662620	12710	12710	12710	12710	0
23	20231220	195200	1248662620	12710	12710	12710	12710	0
24	20231220	195100	1248662620	12710	12710	12710	12710	0
25	20231220	195000	1248662620	12710	12710	12710	12710	0
26	20231220	194900	1248662620	12710	12710	12710	12710	0
27	20231220	194800	1248662620	12710	12710	12710	12710	0
28	20231220	194700	1248662620	12710	12710	12710	12710	0
29	20231220	194600	1248662620	12710	12710	12710	12710	0
30	20231220	194500	1248662620	12710	12710	12710	12710	0
31	20231220	194400	1248662620	12710	12710	12710	12710	0
32	20231220	194300	1248662620	12710	12710	12710	12710	2750
33	20231220	194200	1248662620	12710	12710	12710	12710	0
34	20231220	194100	1248662620	12710	12710	12710	12710	0
35	20231220	194000	1248662620	12710	12710	12710	12710	0
36	20231220	193900	1248662620	12710	12710	12710	12710	0
37	20231220	193800	1248662620	12710	12710	12710	12710	0
38	20231220	193700	1248662620	12710	12710	12710	12710	0
39	20231220	193600	1248662620	12710	12710	12710	12710	0
40	20231220	193500	1248662620	12710	12710	12710	12710	0
41	20231220	193400	1248662620	12710	12710	12710	12710	0
42	20231220	193300	1248662620	12710	12710	12710	12710	0
43	20231220	193200	1248662620	12710	12710	12710	12710	0
44	20231220	193100	1248662620	12710	12710	12710	12710	0
45	20231220	193000	1248662620	12710	12710	12710	12710	0
46	20231220	192900	1248662620	12710	12710	12710	12710	0
47	20231220	192800	1248662620	12710	12710	12710	12710	0
48	20231220	192700	1248662620	12710	12710	12710	12710	0
49	20231220	192600	1248662620	12710	12710	12710	12710	0
50	20231220	192500	1248662620	12710	12710	12710	12710	0
51	20231220	192400	1248662620	12710	12710	12710	12710	0
52	20231220	192300	1248662620	12710	12710	12710	12710	0
53	20231220	192200	1248662620	12710	12710	12710	12710	0
54	20231220	192100	1248662620	12710	12710	12710	12710	0
55	20231220	192000	1248662620	12710	12710	12710	12710	0
56	20231220	191900	1248662620	12710	12710	12710	12710	0
57	20231220	191800	1248662620	12710	12710	12710	12710	0
58	20231220	191700	1248662620	12710	12710	12710	12710	0
59	20231220	191600	1248662620	12710	12710	12710	12710	0
60	20231220	191500	1248662620	12710	12710	12710	12710	0
61	20231220	191400	1248662620	12710	12710	12710	12710	0
62	20231220	191300	1248662620	12710	12710	12710	12710	2750
63	20231220	191200	1248662620	12710	12710	12710	12710	0
64	20231220	191100	1248662620	12710	12710	12710	12710	0
65	20231220	191000	1248662620	12710	12710	12710	12710	0
66	20231220	190900	1248662620	12710	12710	12710	12710	0
67	20231220	190800	1248662620	12710	12710	12710	12710	0
68	20231220	190700	1248662620	12710	12710	12710	12710	0
69	20231220	190600	1248662620	12710	12710	12710	12710	0
70	20231220	190500	1248662620	12710	12710	12710	12710	0
71	20231220	190400	1248662620	12710	12710	12710	12710	0
72	20231220	190300	1248662620	12710	12710	12710	12710	0
73	20231220	190200	1248662620	12710	12710	12710	12710	0
74	20231220	190100	1248662620	12710	12710	12710	12710	0
75	20231220	190000	1248662620	12710	12710	12710	12710	0
76	20231220	185900	1248662620	12710	12710	12710	12710	0
77	20231220	185800	1248662620	12710	12710	12710	12710	0
78	20231220	185700	1248662620	12710	12710	12710	12710	0
79	20231220	185600	1248662620	12710	12710	12710	12710	0
80	20231220	185500	1248662620	12710	12710	12710	12710	0
81	20231220	185400	1248662620	12710	12710	12710	12710	0
82	20231220	185300	1248662620	12710	12710	12710	12710	0
83	20231220	185200	1248662620	12710	12710	12710	12710	0
84	20231220	185100	1248662620	12710	12710	12710	12710	0
85	20231220	185000	1248662620	12710	12710	12710	12710	0
86	20231220	184900	1248662620	12710	12710	12710	12710	0
87	20231220	184800	1248662620	12710	12710	12710	12710	0
88	20231220	184700	1248662620	12710	12710	12710	12710	0
89	20231220	184600	1248662620	12710	12710	12710	12710	0
90	20231220	184500	1248662620	12710	12710	12710	12710	0
91	20231220	184400	1248662620	12710	12710	12710	12710	0
92	20231220	184300	1248662620	12710	12710	12710	12710	2750
93	20231220	184200	1248662620	12710	12710	12710	12710	0
94	20231220	184100	1248662620	12710	12710	12710	12710	0
95	20231220	184000	1248662620	12710	12710	12710	12710	0
96	20231220	183900	1248662620	12710	12710	12710	12710	0
97	20231220	183800	1248662620	12710	12710	12710	12710	0
98	20231220	183700	1248662620	12710	12710	12710	12710	0
99	20231220	183600	1248662620	12710	12710	12710	12710	0
100	20231220	183500	1248662620	12710	12710	12710	12710	0
101	20231220	183400	1248662620	12710	12710	12710	12710	0
102	20231220	183300	1248662620	12710	12710	12710	12710	0
103	20231220	183200	1248662620	12710	12710	12710	12710	0
104	20231220	183100	1248662620	12710	12710	12710	12710	0
105	20231220	183000	1248662620	12710	12710	12710	12710	0
106	20231220	182900	1248662620	12710	12710	12710	12710	0
107	20231220	182800	1248662620	12710	12710	12710	12710	0
108	20231220	182700	1248662620	12710	12710	12710	12710	0
109	20231220	182600	1248662620	12710	12710	12710	12710	0
110	20231220	182500	1248662620	12710	12710	12710	12710	0
111	20231220	182400	1248662620	12710	12710	12710	12710	0
112	20231220	182300	1248662620	12710	12710	12710	12710	0
113	20231220	182200	1248662620	12710	12710	12710	12710	0
114	20231220	182100	1248662620	12710	12710	12710	12710	0
115	20231220	182000	1248662620	12710	12710	12710	12710	0
116	20231220	181900	1248662620	12710	12710	12710	12710	0
117	20231220	181800	1248662620	12710	12710	12710	12710	0
118	20231220	181700	1248662620	12710	12710	12710	12710	0
119	20231220	181600	1248662620	12710	12710	12710	12710	0
120	20231220	181500	1248662620	12710	12710	12710	12710	0
121	20231220	181400	1248662620	12710	12710	12710	12710	0
122	20231220	181300	1248662620	12710	12710	12710	12710	2750
123	20231220	181200	1248662620	12710	12710	12710	12710	0
124	20231220	181100	1248662620	12710	12710	12710	12710	0
125	20231220	181000	1248662620	12710	12710	12710	12710	0
126	20231220	180900	1248662620	12710	12710	12710	12710	0
127	20231220	180800	1248662620	12710	12710	12710	12710	0
128	20231220	180700	1248662620	12710	12710	12710	12710	0
129	20231220	180600	1248662620	12710	12710	12710	12710	0
130	20231220	180500	1248662620	12710	12710	12710	12710	0
131	20231220	180400	1248662620	12710	12710	12710	12710	0
132	20231220	180300	1248662620	12710	12710	12710	12710	0
133	20231220	180200	1248662620	12710	12710	12710	12710	0
134	20231220	180100	1248662620	12710	12710	12710	12710	0
135	20231220	180000	1248662620	12710	12710	12710	12710	0
136	20231220	175900	1248662620	12710	12710	12710	12710	0
137	20231220	175800	1248662620	12710	12710	12710	12710	0
138	20231220	175700	1248662620	12710	12710	12710	12710	0
139	20231220	175600	1248662620	12710	12710	12710	12710	0
140	20231220	175500	1248662620	12710	12710	12710	12710	0
141	20231220	175400	1248662620	12710	12710	12710	12710	0
142	20231220	175300	1248662620	12710	12710	12710	12710	0
143	20231220	175200	1248662620	12710	12710	12710	12710	0
144	20231220	175100	1248662620	12710	12710	12710	12710	0
145	20231220	175000	1248662620	12710	12710	12710	12710	0
146	20231220	174900	1248662620	12710	12710	12710	12710	0
147	20231220	174800	1248662620	12710	12710	12710	12710	0
148	20231220	174700	1248662620	12710	12710	12710	12710	0
149	20231220	174600	1248662620	12710	12710	12710	12710	0
150	20231220	174500	1248662620	12710	12710	12710	12710	0
151	20231220	174400	1248662620	12710	12710	12710	12710	0
152	20231220	174300	1248662620	12710	12710	12710	12710	2750
153	20231220	174200	1248662620	12710	12710	12710	12710	0
154	20231220	174100	1248662620	12710	12710	12710	12710	0
155	20231220	174000	1248662620	12710	12710	12710	12710	0
156	20231220	173900	1248662620	12710	12710	12710	12710	0
157	20231220	173800	1248662620	12710	12710	12710	12710	0
158	20231220	173700	1248662620	12710	12710	12710	12710	0
159	20231220	173600	1248662620	12710	12710	12710	12710	0
160	20231220	173500	1248662620	12710	12710	12710	12710	0
161	20231220	173400	1248662620	12710	12710	12710	12710	0
162	20231220	173300	1248662620	12710	12710	12710	12710	0
163	20231220	173200	1248662620	12710	12710	12710	12710	0
164	20231220	173100	1248662620	12710	12710	12710	12710	0
165	20231220	173000	1248662620	12710	12710	12710	12710	0
166	20231220	172900	1248662620	12710	12710	12710	12710	0
167	20231220	172800	1248662620	12710	12710	12710	12710	0
168	20231220	172700	1248662620	12710	12710	12710	12710	0
169	20231220	172600	1248662620	12710	12710	12710	12710	0
170	20231220	172500	1248662620	12710	12710	12710	12710	0
171	20231220	172400	1248662620	12710	12710	12710	12710	0
172	20231220	172300	1248662620	12710	12710	12710	12710	0
173	20231220	172200	1248662620	12710	12710	12710	12710	0
174	20231220	172100	1248662620	12710	12710	12710	12710	0
175	20231220	172000	1248662620	12710	12710	12710	12710	0
176	20231220	171900	1248662620	12710	12710	12710	12710	0
177	20231220	171800	1248662620	12710	12710	12710	12710	0
178	20231220	171700	1248662620	12710	12710	12710	12710	0
179	20231220	171600	1248662620	12710	12710	12710	12710	0
180	20231220	171500	1248662620	12710	12710	12710	12710	0
181	20231220	171400	1248662620	12710	12710	12710	12710	0
182	20231220	171300	1248662620	12710	12710	12710	12710	2750
183	20231220	171200	1248662620	12710	12710	12710	12710	0
184	20231220	171100	1248662620	12710	12710	12710	12710	0
185	20231220	171000	1248662620	12710	12710	12710	12710	0
186	20231220	170900	1248662620	12710	12710	12710	12710	0
187	20231220	170800	1248662620	12710	12710	12710	12710	0
188	20231220	170700	1248662620	12710	12710	12710	12710	0
189	20231220	170600	1248662620	12710	12710	12710	12710	0
190	20231220	170500	1248662620	12710	12710	12710	12710	0
191	20231220	170400	1248662620	12710	12710	12710	12710	0
192	20231220	170300	1248662620	12710	12710	12710	12710	0
193	20231220	170200	1248662620	12710	12710	12710	12710	0
194	20231220	170100	1248662620	12710	12710	12710	12710	0
195	20231220	170000	1248662620	12710	12710	12710	12710	0
196	20231220	165900	1248662620	12710	12710	12710	12710	0
197	20231220	165800	1248662620	12710	12710	12710	12710	0
198	20231220	165700	1248662620	12710	12710	12710	12710	0
199	20231220	165600	1248662620	12710	12710	12710	12710	0
200	20231220	165500	1248662620	12710	12710	12710	12710	0
201	20231220	165400	1248662620	12710	12710	12710	12710	0
202	20231220	165300	1248662620	12710	12710	12710	12710	0
203	20231220	165200	1248662620	12710	12710	12710	12710	0
204	20231220	165100	1248662620	12710	12710	12710	12710	0
205	20231220	165000	1248662620	12710	12710	12710	12710	0
206	20231220	164900	1248662620	12710	12710	12710	12710	0
207	20231220	164800	1248662620	12710	12710	12710	12710	0
208	20231220	164700	1248662620	12710	12710	12710	12710	0
209	20231220	164600	1248662620	12710	12710	12710	12710	0
210	20231220	164500	1248662620	12710	12710	12710	12710	0
211	20231220	164400	1248662620	12710	12710	12710	12710	0
212	20231220	164300	1248662620	12710	12710	12710	12710	2750
213	20231220	164200	1248662620	12710	12710	12710	12710	0
214	20231220	164100	1248662620	12710	12710	12710	12710	0
215	20231220	164000	1248662620	12710	12710	12710	12710	0
216	20231220	163900	1248662620	12710	12710	12710	12710	0
217	20231220	163800	1248662620	12710	12710	12710	12710	0
218	20231220	163700	1248662620	12710	12710	12710	12710	0
219	20231220	163600	1248662620	12710	12710	12710	12710	0
220	20231220	163500	1248662620	12710	12710	12710	12710	0
221	20231220	163400	1248662620	12710	12710	12710	12710	0
222	20231220	163300	1248662620	12710	12710	12710	12710	0
223	20231220	163200	1248662620	12710	12710	12710	12710	0
224	20231220	163100	1248662620	12710	12710	12710	12710	0
225	20231220	163000	1248662620	12710	12710	12710	12710	0
226	20231220	162900	1248662620	12710	12710	12710	12710	0
227	20231220	162800	1248662620	12710	12710	12710	12710	0
228	20231220	162700	1248662620	12710	12710	12710	12710	0
229	20231220	162600	1248662620	12710	12710	12710	12710	0
230	20231220	162500	1248662620	12710	12710	12710	12710	0
231	20231220	162400	1248662620	12710	12710	12710	12710	0
232	20231220	162300	1248662620	12710	12710	12710	12710	0
233	20231220	162200	1248662620	12710	12710	12710	12710	0
234	20231220	162100	1248662620	12710	12710	12710	12710	0
235	20231220	162000	1248662620	12710	12710	12710	12710	0
236	20231220	161900	1248662620	12710	12710	12710	12710	0
237	20231220	161800	1248662620	12710	12710	12710	12710	0
238	20231220	161700	1248662620	12710	12710	12710	12710	0
239	20231220	161600	1248662620	12710	12710	12710	12710	0
240	20231220	161500	1248662620	12710	12710	12710	12710	0
241	20231220	161400	1248662620	12710	12710	12710	12710	0
242	20231220	161300	1248662620	12710	12710	12710	12710	2750
243	20231220	161200	1248662620	12710	12710	12710	12710	0
244	20231220	161100	1248662620	12710	12710	12710	12710	0
245	20231220	161000	1248662620	12710	12710	12710	12710	0
246	20231220	160900	1248662620	12710	12710	12710	12710	0
247	20231220	160800	1248662620	12710	12710	12710	12710	0
248	20231220	160700	1248662620	12710	12710	12710	12710	0
249	20231220	160600	1248662620	12710	12710	12710	12710	0
250	20231220	160500	1248662620	12710	12710	12710	12710	0
251	20231220	160400	1248662620	12710	12710	12710	12710	0
252	20231220	160300	1248662620	12710	12710	12710	12710	0
253	20231220	160200	1248662620	12710	12710	12710	12710	0
254	20231220	160100	1248662620	12710	12710	12710	12710	0
255	20231220	160000	1248662620	12710	12710	12710	12710	0
256	20231220	155900	1248662620	12710	12710	12710	12710	0
257	20231220	155800	1248662620	12710	12710	12710	12710	0
258	20231220	155700	1248662620	12710	12710	12710	12710	0
259	20231220	155600	1248662620	12710	12710	12710	12710	0
260	20231220	155500	1248662620	12710	12710	12710	12710	0
261	20231220	155400	1248662620	12710	12710	12710	12710	0
262	20231220	155300	1248662620	12710	12710	12710	12710	0
263	20231220	155200	1248662620	12710	12710	12710	12710	0
264	20231220	155100	1248662620	12710	12710	12710	12710	0
265	20231220	155000	1248662620	12710	12710	12710	12710	0
266	20231220	154900	1248662620	12710	12710	12710	12710	0
267	20231220	154800	1248662620	12710	12710	12710	12710	0
268	20231220	154700	1248662620	12710	12710	12710	12710	0
269	20231220	154600	1248662620	12710	12710	12710	12710	0
270	20231220	154500	1248662620	12710	12710	12710	12710	0
271	20231220	154400	1248662620	12710	12710	12710	12710	0
272	20231220	154300	1248662620	12710	12710	12710	12710	2750
273	20231220	154200	1248662620	12710	12710	12710	12710	0
274	20231220	154100	1248662620	12710	12710	12710	12710	0
275	20231220	154000	1248662620	12710	12710	12710	12710	0
276	20231220	153900	1248662620	12710	12710	12710	12710	0
277	20231220	153800	1248662620	12710	12710	12710	12710	0
278	20231220	153700	1248662620	12710	12710	12710	12710	0
279	20231220	153600	1248662620	12710	12710	12710	12710	0
280	20231220	153500	1248662620	12710	12710	12710	12710	0
281	20231220	153400	1248662620	12710	12710	12710	12710	0
282	20231220	153300	1248662620	12710	12710	12710	12710	0
283	20231220	153200	1248662620	12710	12710	12710	12710	0
284	20231220	153100	1248662620	12710	12710	12710	12710	0
285	20231220	153000	1248662620	12710	12710	12710	12710	2750
286	20231220	152900	1213710120	12700	12700	12700	12700	0
287	20231220	152800	1213710120	12700	12700	12700	12700	0
288	20231220	152700	1213710120	12700	12700	12700	12700	0
289	20231220	152600	1213710120	12700	12700	12700	12700	0
290	20231220	152500	1213710120	12700	12700	12700	12700	0
291	20231220	152400	1213710120	12700	12700	12700	12700	0
292	20231220	152300	1213710120	12700	12700	12700	12700	0
293	20231220	152200	1213710120	12700	12700	12700	12700	0
294	20231220	152100	1213710120	12700	12700	12700	12700	0
295	20231220	152000	1213710120	12700	12700	12700	12700	0
296	20231220	151900	1213710120	12700	12710	12710	12690	759
297	20231220	151800	1204070650	12700	12700	12700	12690	1456
298	20231220	151700	1185579490	12700	12700	12700	12700	1
299	20231220	151600	1185566790	12700	12700	12700	12700	26
300	20231220	151500	1185236590	12690	12700	12700	12690	11
301	20231220	151400	1185096900	12690	12690	12700	12690	34
302	20231220	151300	1184665330	12700	12690	12700	12690	1110
303	20231220	151200	1170578330	12700	12690	12700	12690	87
304	20231220	151100	1169474190	12690	12690	12690	12690	0
305	20231220	151000	1169474190	12690	12700	12700	12690	78
306	20231220	150900	1168483780	12690	12690	12690	12690	0
307	20231220	150800	1168483780	12690	12690	12690	12690	250
308	20231220	150700	1165311280	12680	12690	12690	12680	3005
309	20231220	150600	1127188120	12700	12690	12700	12690	747
310	20231220	150500	1117701690	12680	12690	12690	12680	53
311	20231220	150400	1117029600	12690	12690	12690	12690	1030
312	20231220	150300	1103958900	12700	12690	12700	12690	12
313	20231220	150200	1103806520	12690	12700	12700	12690	51
314	20231220	150100	1103158830	12700	12690	12700	12690	185
315	20231220	150000	1100810980	12690	12690	12690	12690	1
316	20231220	145900	1100798290	12690	12690	12690	12690	1
317	20231220	145800	1100785600	12700	12700	12700	12700	30
318	20231220	145700	1100404600	12710	12700	12710	12700	104
319	20231220	145600	1099083690	12700	12700	12700	12700	25
320	20231220	145500	1098766190	12700	12700	12700	12700	0
321	20231220	145400	1098766190	12700	12700	12700	12700	112
322	20231220	145300	1097343790	12690	12700	12700	12690	4
323	20231220	145200	1097293000	12690	12700	12700	12690	11
324	20231220	145100	1097153310	12690	12690	12690	12690	434
325	20231220	145000	1091645850	12690	12700	12700	12690	449
326	20231220	144900	1085945090	12700	12710	12710	12700	3027
327	20231220	144800	1047494240	12710	12720	12740	12710	25
328	20231220	144700	1047175790	12710	12710	12710	12710	0
329	20231220	144600	1047175790	12710	12710	12710	12710	0
330	20231220	144500	1047175790	12710	12710	12710	12710	0
331	20231220	144400	1047175790	12710	12710	12710	12710	0
332	20231220	144300	1047175790	12710	12710	12710	12710	128
333	20231220	144200	1045548910	12710	12730	12730	12710	114
334	20231220	144100	1044099780	12710	12710	12710	12710	0
335	20231220	144000	1044099780	12710	12720	12720	12710	221
336	20231220	143900	1041290790	12700	12700	12700	12700	0
337	20231220	143800	1041290790	12700	12700	12700	12700	0
338	20231220	143700	1041290790	12700	12710	12710	12700	1183
339	20231220	143600	1026263490	12700	12700	12700	12700	0
340	20231220	143500	1026263490	12700	12730	12730	12700	7523
341	20231220	143400	930631940	12730	12730	12730	12730	50
342	20231220	143300	929995440	12730	12740	12760	12730	506
343	20231220	143200	923551550	12730	12730	12730	12730	0
344	20231220	143100	923551550	12730	12730	12730	12730	644
345	20231220	143000	915353430	12730	12770	12770	12730	654
346	20231220	142900	907001890	12770	12760	12770	12760	134
347	20231220	142800	905290860	12730	12730	12730	12730	30
348	20231220	142700	904908960	12740	12740	12740	12740	313
349	20231220	142600	900921340	12770	12750	12770	12750	100
350	20231220	142500	899645660	12750	12750	12750	12750	3
351	20231220	142400	899607410	12750	12740	12750	12740	1117
352	20231220	142300	885376820	12750	12750	12750	12750	605
353	20231220	142200	877663070	12750	12750	12750	12750	50
354	20231220	142100	877025570	12750	12750	12750	12750	122
355	20231220	142000	875470070	12740	12740	12740	12740	0
356	20231220	141900	875470070	12740	12740	12740	12740	160
357	20231220	141800	873431670	12740	12750	12750	12740	37
358	20231220	141700	872960190	12750	12750	12750	12750	12
359	20231220	141600	872807190	12750	12750	12750	12750	214
360	20231220	141500	870078690	12750	12770	12770	12750	511
361	20231220	141400	863563220	12750	12750	12750	12750	40
362	20231220	141300	863053220	12770	12770	12770	12770	0
363	20231220	141200	863053220	12770	12770	12770	12770	11
364	20231220	141100	862912750	12770	12770	12770	12770	0
365	20231220	141000	862912750	12770	12770	12770	12770	0
366	20231220	140900	862912750	12770	12770	12770	12770	0
367	20231220	140800	862912750	12770	12770	12770	12770	0
368	20231220	140700	862912750	12770	12770	12770	12770	0
369	20231220	140600	862912750	12770	12770	12770	12770	50
370	20231220	140500	862274250	12740	12760	12760	12740	780
371	20231220	140400	852328140	12760	12760	12760	12760	60
372	20231220	140300	851562540	12760	12760	12760	12760	20
373	20231220	140200	851307340	12760	12750	12760	12750	531
374	20231220	140100	844536980	12760	12760	12760	12760	1
375	20231220	140000	844524220	12760	12770	12770	12760	136
376	20231220	135900	842788710	12770	12770	12770	12770	0
377	20231220	135800	842788710	12770	12770	12770	12770	0
378	20231220	135700	842788710	12770	12770	12770	12770	105
379	20231220	135600	841447860	12770	12770	12770	12770	0
380	20231220	135500	841447860	12770	12770	12770	12770	41
381	20231220	135400	840924290	12770	12770	12770	12770	0
382	20231220	135300	840924290	12770	12770	12770	12770	0
383	20231220	135200	840924290	12770	12770	12770	12770	8
384	20231220	135100	840822130	12770	12770	12770	12770	21
385	20231220	135000	840553960	12760	12760	12760	12760	0
386	20231220	134900	840553960	12760	12760	12760	12760	77
387	20231220	134800	839571440	12770	12770	12770	12770	68
388	20231220	134700	838703080	12770	12770	12770	12770	223
389	20231220	134600	835855370	12770	12770	12770	12770	11
390	20231220	134500	835714900	12770	12770	12770	12770	0
391	20231220	134400	835714900	12770	12760	12770	12760	121
392	20231220	134300	834169830	12780	12780	12780	12780	428
393	20231220	134200	828699990	12780	12760	12780	12760	197
394	20231220	134100	826183590	12760	12760	12760	12760	0
395	20231220	134000	826183590	12760	12760	12760	12760	132
396	20231220	133900	824499270	12760	12770	12770	12760	65
397	20231220	133800	823669290	12770	12770	12770	12770	150
398	20231220	133700	821753790	12770	12760	12770	12760	206
399	20231220	133600	819123230	12760	12760	12760	12760	1
400	20231220	133500	819110470	12760	12760	12760	12760	0
401	20231220	133400	819110470	12760	12760	12760	12760	2
402	20231220	133300	819084950	12760	12760	12760	12760	281
403	20231220	133200	815499390	12760	12760	12760	12760	0
404	20231220	133100	815499390	12760	12750	12760	12750	34
405	20231220	133000	815065570	12750	12750	12750	12750	1051
406	20231220	132900	801665320	12750	12750	12750	12750	1166
407	20231220	132800	786798820	12750	12750	12750	12750	8
408	20231220	132700	786696820	12750	12750	12750	12750	61
409	20231220	132600	785919070	12750	12750	12750	12750	0
410	20231220	132500	785919070	12750	12730	12750	12730	128
411	20231220	132400	784288360	12740	12740	12740	12740	16
412	20231220	132300	784084520	12740	12740	12740	12740	80
413	20231220	132200	783065320	12740	12740	12740	12740	105
414	20231220	132100	781727620	12740	12740	12740	12740	10
415	20231220	132000	781600220	12750	12750	12750	12750	20
416	20231220	131900	781345220	12740	12730	12740	12730	6
417	20231220	131800	781268830	12740	12740	12740	12740	0
418	20231220	131700	781268830	12740	12740	12740	12740	53
419	20231220	131600	780593610	12750	12750	12750	12750	0
420	20231220	131500	780593610	12750	12750	12750	12750	24
421	20231220	131400	780287610	12750	12750	12750	12750	11
422	20231220	131300	780147360	12750	12740	12750	12740	11
423	20231220	131200	780007120	12740	12740	12740	12740	615
424	20231220	131100	772172020	12740	12740	12740	12740	0
425	20231220	131000	772172020	12740	12740	12740	12740	60
426	20231220	130900	771407620	12740	12740	12740	12740	0
427	20231220	130800	771407620	12740	12740	12740	12740	0
428	20231220	130700	771407620	12740	12740	12740	12740	1413
429	20231220	130600	753406000	12750	12750	12750	12750	18
430	20231220	130500	753176500	12750	12740	12750	12740	36
431	20231220	130400	752717540	12750	12740	12750	12740	147
432	20231220	130300	750844650	12740	12740	12740	12740	5
433	20231220	130200	750780950	12750	12750	12750	12750	0
434	20231220	130100	750780950	12750	12750	12750	12750	171
435	20231220	130000	748600700	12750	12750	12750	12750	101
436	20231220	125900	747312950	12750	12750	12750	12750	8
437	20231220	125800	747210950	12750	12750	12750	12750	0
438	20231220	125700	747210950	12750	12750	12750	12750	15
439	20231220	125600	747019700	12750	12750	12750	12750	326
440	20231220	125500	742863200	12750	12750	12750	12750	35
441	20231220	125400	742416950	12740	12740	12740	12740	5
442	20231220	125300	742353250	12750	12750	12750	12750	22
443	20231220	125200	742072750	12750	12750	12750	12750	50
444	20231220	125100	741435250	12740	12750	12750	12740	175
445	20231220	125000	739205000	12750	12750	12750	12750	544
446	20231220	124900	732269000	12760	12760	12760	12760	0
447	20231220	124800	732269000	12760	12760	12760	12760	11
448	20231220	124700	732128640	12760	12760	12760	12760	0
449	20231220	124600	732128640	12760	12760	12760	12760	0
450	20231220	124500	732128640	12760	12760	12760	12760	0
451	20231220	124400	732128640	12760	12760	12760	12760	418
452	20231220	124300	726794960	12760	12760	12760	12760	0
453	20231220	124200	726794960	12760	12760	12760	12760	0
454	20231220	124100	726794960	12760	12760	12760	12760	9
455	20231220	124000	726680120	12760	12760	12760	12760	50
456	20231220	123900	726042120	12770	12770	12770	12770	0
457	20231220	123800	726042120	12770	12770	12770	12770	0
458	20231220	123700	726042120	12770	12760	12770	12760	268
459	20231220	123600	722622330	12770	12770	12770	12770	62
460	20231220	123500	721830590	12770	12770	12770	12770	0
461	20231220	123400	721830590	12770	12770	12770	12770	0
462	20231220	123300	721830590	12770	12770	12770	12770	0
463	20231220	123200	721830590	12770	12770	12770	12770	109
464	20231220	123100	720438660	12770	12770	12770	12770	102
465	20231220	123000	719136120	12780	12780	12780	12780	11
466	20231220	122900	718995540	12780	12780	12780	12780	18
467	20231220	122800	718765500	12780	12780	12780	12780	100
468	20231220	122700	717487500	12780	12780	12780	12780	350
469	20231220	122600	713014500	12780	12780	12780	12780	0
470	20231220	122500	713014500	12780	12780	12780	12780	13
471	20231220	122400	712848360	12760	12770	12770	12760	906
472	20231220	122300	701279720	12770	12770	12770	12770	317
473	20231220	122200	697231630	12770	12770	12770	12770	64
474	20231220	122100	696414350	12770	12770	12770	12770	0
475	20231220	122000	696414350	12770	12760	12770	12760	461
476	20231220	121900	690529380	12770	12770	12770	12770	105
477	20231220	121800	689188530	12770	12770	12770	12770	0
478	20231220	121700	689188530	12770	12770	12770	12770	30
479	20231220	121600	688805430	12770	12770	12770	12770	0
480	20231220	121500	688805430	12770	12770	12770	12770	5
481	20231220	121400	688741580	12780	12780	12780	12780	49
482	20231220	121300	688115360	12780	12780	12780	12780	0
483	20231220	121200	688115360	12780	12780	12780	12780	0
484	20231220	121100	688115360	12780	12780	12780	12780	16
485	20231220	121000	687910880	12790	12790	12790	12790	100
486	20231220	120900	686631880	12750	12750	12750	12750	0
487	20231220	120800	686631880	12750	12750	12750	12750	0
488	20231220	120700	686631880	12750	12750	12750	12750	160
489	20231220	120600	684591880	12750	12750	12750	12750	0
490	20231220	120500	684591880	12750	12760	12760	12750	79
491	20231220	120400	683584580	12750	12750	12750	12750	0
492	20231220	120300	683584580	12750	12750	12750	12750	182
493	20231220	120200	681264080	12750	12750	12750	12750	3
494	20231220	120100	681225830	12750	12760	12760	12750	449
495	20231220	120000	675500190	12750	12750	12750	12750	0
496	20231220	115900	675500190	12750	12750	12750	12750	0
497	20231220	115800	675500190	12750	12750	12800	12750	3820
498	20231220	115700	626665550	12750	12740	12750	12740	161
499	20231220	115600	624612810	12740	12740	12740	12740	0
500	20231220	115500	624612810	12740	12730	12740	12730	5
501	20231220	115400	624549140	12740	12740	12740	12740	133
502	20231220	115300	622854720	12740	12730	12740	12730	50
503	20231220	115200	622217820	12730	12730	12730	12730	1372
504	20231220	115100	604752260	12730	12740	12740	12730	208
505	20231220	115000	602103840	12740	12740	12740	12740	261
506	20231220	114900	598778700	12740	12750	12750	12740	478
507	20231220	114800	592688970	12750	12750	12750	12750	11
508	20231220	114700	592548720	12740	12740	12740	12740	25
509	20231220	114600	592230220	12750	12750	12750	12750	380
510	20231220	114500	587385220	12760	12760	12760	12760	0
511	20231220	114400	587385220	12760	12760	12760	12760	11
512	20231220	114300	587244860	12760	12760	12760	12760	1
513	20231220	114200	587232100	12750	12750	12750	12750	20
514	20231220	114100	586977100	12750	12760	12760	12750	120
515	20231220	114000	585446600	12760	12760	12760	12760	5
516	20231220	113900	585382800	12760	12760	12760	12760	11
517	20231220	113800	585242440	12760	12760	12760	12760	5
518	20231220	113700	585178640	12760	12760	12760	12760	0
519	20231220	113600	585178640	12760	12760	12760	12760	0
520	20231220	113500	585178640	12760	12760	12760	12760	82
521	20231220	113400	584132320	12760	12770	12770	12760	610
522	20231220	113300	576343620	12770	12770	12770	12770	80
523	20231220	113200	575322020	12770	12770	12770	12770	100
524	20231220	113100	574045020	12770	12760	12770	12760	3
525	20231220	113000	574006730	12770	12770	12770	12770	100
526	20231220	112900	572729730	12770	12770	12770	12770	290
527	20231220	112800	569026430	12760	12770	12770	12760	90
528	20231220	112700	567877180	12760	12760	12760	12760	1
529	20231220	112600	567864420	12760	12760	12760	12760	19
530	20231220	112500	567621980	12760	12760	12760	12760	196
531	20231220	112400	565121020	12770	12770	12770	12770	511
532	20231220	112300	558595550	12770	12770	12770	12770	0
533	20231220	112200	558595550	12770	12770	12770	12770	400
534	20231220	112100	553487550	12770	12760	12770	12760	84
535	20231220	112000	552415600	12770	12770	12770	12770	2
536	20231220	111900	552390060	12770	12760	12770	12760	22
537	20231220	111800	552109130	12770	12770	12770	12770	0
538	20231220	111700	552109130	12770	12770	12770	12770	0
539	20231220	111600	552109130	12770	12770	12770	12770	0
540	20231220	111500	552109130	12770	12770	12770	12770	11
541	20231220	111400	551968660	12750	12750	12750	12750	100
542	20231220	111300	550693660	12750	12750	12750	12750	0
543	20231220	111200	550693660	12750	12750	12750	12750	0
544	20231220	111100	550693660	12750	12750	12750	12750	4
545	20231220	111000	550642660	12740	12740	12740	12740	0
546	20231220	110900	550642660	12740	12740	12740	12740	5
547	20231220	110800	550578960	12740	12740	12740	12740	1
548	20231220	110700	550566220	12740	12760	12760	12740	2356
549	20231220	110600	520547980	12760	12760	12760	12760	13
550	20231220	110500	520382100	12760	12760	12760	12760	200
551	20231220	110400	517830100	12760	12760	12760	12760	0
552	20231220	110300	517830100	12760	12760	12760	12760	5
553	20231220	110200	517766300	12770	12770	12770	12770	150
554	20231220	110100	515850800	12770	12770	12770	12770	500
555	20231220	110000	509465800	12740	12740	12740	12740	22
556	20231220	105900	509185520	12740	12740	12740	12740	0
557	20231220	105800	509185520	12740	12740	12740	12740	13
558	20231220	105700	509019900	12770	12770	12770	12770	1
559	20231220	105600	509007130	12740	12750	12750	12740	285
560	20231220	105500	505374820	12750	12760	12760	12750	354
561	20231220	105400	500859840	12770	12770	12770	12770	11
562	20231220	105300	500719370	12760	12760	12760	12760	0
563	20231220	105200	500719370	12760	12770	12770	12760	20
564	20231220	105100	500464000	12760	12770	12770	12760	195
565	20231220	105000	497973880	12770	12770	12770	12770	11
566	20231220	104900	497833410	12760	12760	12760	12760	50
567	20231220	104800	497195410	12770	12770	12770	12770	0
568	20231220	104700	497195410	12770	12770	12770	12770	13
569	20231220	104600	497029400	12770	12750	12770	12750	433
570	20231220	104500	491505510	12750	12750	12750	12750	750
571	20231220	104400	481943010	12750	12750	12750	12750	10
572	20231220	104300	481815510	12750	12750	12750	12750	711
573	20231220	104200	472750260	12750	12770	12770	12750	274
574	20231220	104100	469256660	12770	12770	12770	12770	2
575	20231220	104000	469231120	12770	12770	12770	12770	0
576	20231220	103900	469231120	12770	12770	12770	12770	0
577	20231220	103800	469231120	12770	12770	12770	12770	12
578	20231220	103700	469077880	12770	12770	12770	12770	10
579	20231220	103600	468950180	12780	12780	12780	12780	0
580	20231220	103500	468950180	12780	12750	12780	12750	467
581	20231220	103400	462989900	12750	12750	12750	12750	1578
582	20231220	103300	442870400	12750	12760	12760	12750	1077
583	20231220	103200	429138550	12780	12780	12780	12780	13
584	20231220	103100	428972410	12780	12780	12780	12780	1
585	20231220	103000	428959630	12780	12760	12780	12760	1066
586	20231220	102900	415340150	12780	12760	12780	12760	211
587	20231220	102800	412647770	12770	12760	12770	12760	374
588	20231220	102700	407874200	12760	12760	12760	12760	49
589	20231220	102600	407248960	12760	12760	12760	12760	211
590	20231220	102500	404556600	12760	12760	12760	12760	2
591	20231220	102400	404531080	12760	12760	12760	12760	0
592	20231220	102300	404531080	12760	12760	12760	12760	58
593	20231220	102200	403791000	12760	12780	12780	12760	191
594	20231220	102100	401353740	12780	12760	12780	12760	449
595	20231220	102000	395624480	12760	12780	12780	12760	188
596	20231220	101900	393224820	12780	12780	12780	12780	0
597	20231220	101800	393224820	12780	12780	12780	12780	24
598	20231220	101700	392918100	12780	12780	12780	12780	0
599	20231220	101600	392918100	12780	12780	12780	12780	0
600	20231220	101500	392918100	12780	12780	12780	12780	11
601	20231220	101400	392777520	12780	12780	12780	12780	0
602	20231220	101300	392777520	12780	12770	12780	12770	58
603	20231220	101200	392036310	12770	12780	12780	12770	54
604	20231220	101100	391346710	12770	12770	12770	12770	165
605	20231220	101000	389239660	12770	12760	12770	12760	373
606	20231220	100900	384479450	12770	12760	12770	12760	72
607	20231220	100800	383560710	12770	12780	12780	12770	16
608	20231220	100700	383356330	12780	12780	12780	12780	44
609	20231220	100600	382794010	12760	12760	12760	12760	1550
610	20231220	100500	363016010	12760	12780	12780	12760	330
611	20231220	100400	358801900	12780	12790	12790	12780	379
612	20231220	100300	353956820	12810	12810	12810	12810	11
613	20231220	100200	353815910	12810	12820	12820	12800	329
614	20231220	100100	349602850	12820	12810	12820	12800	415
615	20231220	100000	344290190	12810	12800	12810	12800	371
616	20231220	095900	339540370	12800	12800	12800	12800	3011
617	20231220	095800	300999570	12770	12800	12800	12770	219
618	20231220	095700	298201030	12800	12800	12800	12800	702
619	20231220	095600	289215430	12810	12820	12820	12810	104
620	20231220	095500	287882680	12820	12800	12820	12800	1733
621	20231220	095400	265692370	12800	12790	12800	12790	415
622	20231220	095300	260384260	12790	12780	12790	12760	18
623	20231220	095200	260154090	12780	12770	12780	12770	440
624	20231220	095100	254530900	12780	12760	12780	12750	6541
625	20231220	095000	171027620	12760	12750	12760	12750	679
626	20231220	094900	162368270	12750	12750	12750	12730	173
627	20231220	094800	160162860	12750	12750	12750	12750	11
628	20231220	094700	160022610	12720	12740	12740	12720	20
629	20231220	094600	159768190	12720	12750	12750	12720	127
630	20231220	094500	158151280	12750	12750	12750	12750	92
631	20231220	094400	156978280	12750	12750	12750	12750	1168
632	20231220	094300	142086280	12740	12740	12740	12740	99
633	20231220	094200	140825020	12740	12740	12740	12740	72
634	20231220	094100	139907740	12740	12740	12740	12740	20
635	20231220	094000	139652940	12740	12750	12750	12740	17
636	20231220	093900	139436350	12740	12750	12750	12740	109
637	20231220	093800	138047600	12750	12750	12750	12750	69
638	20231220	093700	137167850	12750	12740	12750	12730	281
639	20231220	093600	133589570	12760	12760	12760	12760	112
640	20231220	093500	132160450	12750	12750	12750	12750	477
641	20231220	093400	126078700	12760	12750	12760	12750	39
642	20231220	093300	125581420	12750	12770	12770	12750	157
643	20231220	093200	123578950	12770	12770	12770	12770	21
644	20231220	093100	123310780	12770	12750	12770	12750	543
645	20231220	093000	116382060	12750	12750	12750	12750	575
646	20231220	092900	109050810	12740	12750	12750	12740	241
647	20231220	092800	105978180	12750	12740	12750	12740	65
648	20231220	092700	105150040	12740	12730	12740	12730	89
649	20231220	092600	104016400	12730	12730	12730	12730	938
650	20231220	092500	92075660	12730	12730	12730	12730	0
651	20231220	092400	92075660	12730	12730	12730	12730	2
652	20231220	092300	92050200	12760	12760	12760	12760	0
653	20231220	092200	92050200	12760	12710	12760	12710	2
654	20231220	092100	92024730	12720	12750	12750	12720	1835
655	20231220	092000	68665280	12750	12740	12750	12740	178
656	20231220	091900	66396080	12740	12740	12740	12740	90
657	20231220	091800	65249480	12740	12740	12750	12740	254
658	20231220	091700	62012350	12740	12730	12740	12730	301
659	20231220	091600	58178850	12720	12730	12730	12720	137
660	20231220	091500	56434940	12720	12720	12730	12720	232
661	20231220	091400	53483600	12720	12720	12730	12720	427
662	20231220	091300	48051890	12730	12730	12740	12730	82
663	20231220	091200	47007780	12740	12740	12740	12740	2
664	20231220	091100	46982300	12740	12740	12750	12740	172
665	20231220	091000	44790020	12740	12710	12740	12710	50
666	20231220	090900	44154070	12710	12710	12710	12710	163
667	20231220	090800	42082340	12710	12720	12720	12710	135
668	20231220	090700	40366440	12710	12710	12710	12710	1
669	20231220	090600	40353730	12710	12710	12710	12710	177
670	20231220	090500	38104060	12730	12710	12730	12650	1480
671	20231220	090400	19314000	12720	12730	12730	12700	1001
672	20231220	090300	6592700	12720	12790	12790	12720	8
673	20231220	090200	6490730	12720	12720	12720	12720	47
674	20231220	090100	5892890	12790	12790	12800	12790	63
675	20231220	090000	5086700	12800	12780	12800	12730	398