KissMeData/417310/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212100	140268905	4655	4655	4655	4655	2052
3	20231220	212000	140268905	4655	4655	4655	4655	0
4	20231220	211900	140268905	4655	4655	4655	4655	0
5	20231220	211800	140268905	4655	4655	4655	4655	0
6	20231220	211700	140268905	4655	4655	4655	4655	0
7	20231220	211600	140268905	4655	4655	4655	4655	0
8	20231220	211500	140268905	4655	4655	4655	4655	0
9	20231220	211400	140268905	4655	4655	4655	4655	0
10	20231220	211300	140268905	4655	4655	4655	4655	0
11	20231220	211200	140268905	4655	4655	4655	4655	0
12	20231220	211100	140268905	4655	4655	4655	4655	0
13	20231220	211000	140268905	4655	4655	4655	4655	0
14	20231220	210900	140268905	4655	4655	4655	4655	0
15	20231220	210800	140268905	4655	4655	4655	4655	0
16	20231220	210700	140268905	4655	4655	4655	4655	0
17	20231220	210600	140268905	4655	4655	4655	4655	0
18	20231220	210500	140268905	4655	4655	4655	4655	0
19	20231220	210400	140268905	4655	4655	4655	4655	0
20	20231220	210300	140268905	4655	4655	4655	4655	0
21	20231220	210200	140268905	4655	4655	4655	4655	0
22	20231220	210100	140268905	4655	4655	4655	4655	0
23	20231220	210000	140268905	4655	4655	4655	4655	0
24	20231220	205900	140268905	4655	4655	4655	4655	0
25	20231220	205800	140268905	4655	4655	4655	4655	0
26	20231220	205700	140268905	4655	4655	4655	4655	0
27	20231220	205600	140268905	4655	4655	4655	4655	0
28	20231220	205500	140268905	4655	4655	4655	4655	0
29	20231220	205400	140268905	4655	4655	4655	4655	0
30	20231220	205300	140268905	4655	4655	4655	4655	0
31	20231220	205200	140268905	4655	4655	4655	4655	0
32	20231220	205100	140268905	4655	4655	4655	4655	2052
33	20231220	205000	140268905	4655	4655	4655	4655	0
34	20231220	204900	140268905	4655	4655	4655	4655	0
35	20231220	204800	140268905	4655	4655	4655	4655	0
36	20231220	204700	140268905	4655	4655	4655	4655	0
37	20231220	204600	140268905	4655	4655	4655	4655	0
38	20231220	204500	140268905	4655	4655	4655	4655	0
39	20231220	204400	140268905	4655	4655	4655	4655	0
40	20231220	204300	140268905	4655	4655	4655	4655	0
41	20231220	204200	140268905	4655	4655	4655	4655	0
42	20231220	204100	140268905	4655	4655	4655	4655	0
43	20231220	204000	140268905	4655	4655	4655	4655	0
44	20231220	203900	140268905	4655	4655	4655	4655	0
45	20231220	203800	140268905	4655	4655	4655	4655	0
46	20231220	203700	140268905	4655	4655	4655	4655	0
47	20231220	203600	140268905	4655	4655	4655	4655	0
48	20231220	203500	140268905	4655	4655	4655	4655	0
49	20231220	203400	140268905	4655	4655	4655	4655	0
50	20231220	203300	140268905	4655	4655	4655	4655	0
51	20231220	203200	140268905	4655	4655	4655	4655	0
52	20231220	203100	140268905	4655	4655	4655	4655	0
53	20231220	203000	140268905	4655	4655	4655	4655	0
54	20231220	202900	140268905	4655	4655	4655	4655	0
55	20231220	202800	140268905	4655	4655	4655	4655	0
56	20231220	202700	140268905	4655	4655	4655	4655	0
57	20231220	202600	140268905	4655	4655	4655	4655	0
58	20231220	202500	140268905	4655	4655	4655	4655	0
59	20231220	202400	140268905	4655	4655	4655	4655	0
60	20231220	202300	140268905	4655	4655	4655	4655	0
61	20231220	202200	140268905	4655	4655	4655	4655	0
62	20231220	202100	140268905	4655	4655	4655	4655	2052
63	20231220	202000	140268905	4655	4655	4655	4655	0
64	20231220	201900	140268905	4655	4655	4655	4655	0
65	20231220	201800	140268905	4655	4655	4655	4655	0
66	20231220	201700	140268905	4655	4655	4655	4655	0
67	20231220	201600	140268905	4655	4655	4655	4655	0
68	20231220	201500	140268905	4655	4655	4655	4655	0
69	20231220	201400	140268905	4655	4655	4655	4655	0
70	20231220	201300	140268905	4655	4655	4655	4655	0
71	20231220	201200	140268905	4655	4655	4655	4655	0
72	20231220	201100	140268905	4655	4655	4655	4655	0
73	20231220	201000	140268905	4655	4655	4655	4655	0
74	20231220	200900	140268905	4655	4655	4655	4655	0
75	20231220	200800	140268905	4655	4655	4655	4655	0
76	20231220	200700	140268905	4655	4655	4655	4655	0
77	20231220	200600	140268905	4655	4655	4655	4655	0
78	20231220	200500	140268905	4655	4655	4655	4655	0
79	20231220	200400	140268905	4655	4655	4655	4655	0
80	20231220	200300	140268905	4655	4655	4655	4655	0
81	20231220	200200	140268905	4655	4655	4655	4655	0
82	20231220	200100	140268905	4655	4655	4655	4655	0
83	20231220	200000	140268905	4655	4655	4655	4655	0
84	20231220	195900	140268905	4655	4655	4655	4655	0
85	20231220	195800	140268905	4655	4655	4655	4655	0
86	20231220	195700	140268905	4655	4655	4655	4655	0
87	20231220	195600	140268905	4655	4655	4655	4655	0
88	20231220	195500	140268905	4655	4655	4655	4655	0
89	20231220	195400	140268905	4655	4655	4655	4655	0
90	20231220	195300	140268905	4655	4655	4655	4655	0
91	20231220	195200	140268905	4655	4655	4655	4655	0
92	20231220	195100	140268905	4655	4655	4655	4655	2052
93	20231220	195000	140268905	4655	4655	4655	4655	0
94	20231220	194900	140268905	4655	4655	4655	4655	0
95	20231220	194800	140268905	4655	4655	4655	4655	0
96	20231220	194700	140268905	4655	4655	4655	4655	0
97	20231220	194600	140268905	4655	4655	4655	4655	0
98	20231220	194500	140268905	4655	4655	4655	4655	0
99	20231220	194400	140268905	4655	4655	4655	4655	0
100	20231220	194300	140268905	4655	4655	4655	4655	0
101	20231220	194200	140268905	4655	4655	4655	4655	0
102	20231220	194100	140268905	4655	4655	4655	4655	0
103	20231220	194000	140268905	4655	4655	4655	4655	0
104	20231220	193900	140268905	4655	4655	4655	4655	0
105	20231220	193800	140268905	4655	4655	4655	4655	0
106	20231220	193700	140268905	4655	4655	4655	4655	0
107	20231220	193600	140268905	4655	4655	4655	4655	0
108	20231220	193500	140268905	4655	4655	4655	4655	0
109	20231220	193400	140268905	4655	4655	4655	4655	0
110	20231220	193300	140268905	4655	4655	4655	4655	0
111	20231220	193200	140268905	4655	4655	4655	4655	0
112	20231220	193100	140268905	4655	4655	4655	4655	0
113	20231220	193000	140268905	4655	4655	4655	4655	0
114	20231220	192900	140268905	4655	4655	4655	4655	0
115	20231220	192800	140268905	4655	4655	4655	4655	0
116	20231220	192700	140268905	4655	4655	4655	4655	0
117	20231220	192600	140268905	4655	4655	4655	4655	0
118	20231220	192500	140268905	4655	4655	4655	4655	0
119	20231220	192400	140268905	4655	4655	4655	4655	0
120	20231220	192300	140268905	4655	4655	4655	4655	0
121	20231220	192200	140268905	4655	4655	4655	4655	0
122	20231220	192100	140268905	4655	4655	4655	4655	2052
123	20231220	192000	140268905	4655	4655	4655	4655	0
124	20231220	191900	140268905	4655	4655	4655	4655	0
125	20231220	191800	140268905	4655	4655	4655	4655	0
126	20231220	191700	140268905	4655	4655	4655	4655	0
127	20231220	191600	140268905	4655	4655	4655	4655	0
128	20231220	191500	140268905	4655	4655	4655	4655	0
129	20231220	191400	140268905	4655	4655	4655	4655	0
130	20231220	191300	140268905	4655	4655	4655	4655	0
131	20231220	191200	140268905	4655	4655	4655	4655	0
132	20231220	191100	140268905	4655	4655	4655	4655	0
133	20231220	191000	140268905	4655	4655	4655	4655	0
134	20231220	190900	140268905	4655	4655	4655	4655	0
135	20231220	190800	140268905	4655	4655	4655	4655	0
136	20231220	190700	140268905	4655	4655	4655	4655	0
137	20231220	190600	140268905	4655	4655	4655	4655	0
138	20231220	190500	140268905	4655	4655	4655	4655	0
139	20231220	190400	140268905	4655	4655	4655	4655	0
140	20231220	190300	140268905	4655	4655	4655	4655	0
141	20231220	190200	140268905	4655	4655	4655	4655	0
142	20231220	190100	140268905	4655	4655	4655	4655	0
143	20231220	190000	140268905	4655	4655	4655	4655	0
144	20231220	185900	140268905	4655	4655	4655	4655	0
145	20231220	185800	140268905	4655	4655	4655	4655	0
146	20231220	185700	140268905	4655	4655	4655	4655	0
147	20231220	185600	140268905	4655	4655	4655	4655	0
148	20231220	185500	140268905	4655	4655	4655	4655	0
149	20231220	185400	140268905	4655	4655	4655	4655	0
150	20231220	185300	140268905	4655	4655	4655	4655	0
151	20231220	185200	140268905	4655	4655	4655	4655	0
152	20231220	185100	140268905	4655	4655	4655	4655	2052
153	20231220	185000	140268905	4655	4655	4655	4655	0
154	20231220	184900	140268905	4655	4655	4655	4655	0
155	20231220	184800	140268905	4655	4655	4655	4655	0
156	20231220	184700	140268905	4655	4655	4655	4655	0
157	20231220	184600	140268905	4655	4655	4655	4655	0
158	20231220	184500	140268905	4655	4655	4655	4655	0
159	20231220	184400	140268905	4655	4655	4655	4655	0
160	20231220	184300	140268905	4655	4655	4655	4655	0
161	20231220	184200	140268905	4655	4655	4655	4655	0
162	20231220	184100	140268905	4655	4655	4655	4655	0
163	20231220	184000	140268905	4655	4655	4655	4655	0
164	20231220	183900	140268905	4655	4655	4655	4655	0
165	20231220	183800	140268905	4655	4655	4655	4655	0
166	20231220	183700	140268905	4655	4655	4655	4655	0
167	20231220	183600	140268905	4655	4655	4655	4655	0
168	20231220	183500	140268905	4655	4655	4655	4655	0
169	20231220	183400	140268905	4655	4655	4655	4655	0
170	20231220	183300	140268905	4655	4655	4655	4655	0
171	20231220	183200	140268905	4655	4655	4655	4655	0
172	20231220	183100	140268905	4655	4655	4655	4655	0
173	20231220	183000	140268905	4655	4655	4655	4655	0
174	20231220	182900	140268905	4655	4655	4655	4655	0
175	20231220	182800	140268905	4655	4655	4655	4655	0
176	20231220	182700	140268905	4655	4655	4655	4655	0
177	20231220	182600	140268905	4655	4655	4655	4655	0
178	20231220	182500	140268905	4655	4655	4655	4655	0
179	20231220	182400	140268905	4655	4655	4655	4655	0
180	20231220	182300	140268905	4655	4655	4655	4655	0
181	20231220	182200	140268905	4655	4655	4655	4655	0
182	20231220	182100	140268905	4655	4655	4655	4655	2052
183	20231220	182000	140268905	4655	4655	4655	4655	0
184	20231220	181900	140268905	4655	4655	4655	4655	0
185	20231220	181800	140268905	4655	4655	4655	4655	0
186	20231220	181700	140268905	4655	4655	4655	4655	0
187	20231220	181600	140268905	4655	4655	4655	4655	0
188	20231220	181500	140268905	4655	4655	4655	4655	0
189	20231220	181400	140268905	4655	4655	4655	4655	0
190	20231220	181300	140268905	4655	4655	4655	4655	0
191	20231220	181200	140268905	4655	4655	4655	4655	0
192	20231220	181100	140268905	4655	4655	4655	4655	0
193	20231220	181000	140268905	4655	4655	4655	4655	0
194	20231220	180900	140268905	4655	4655	4655	4655	0
195	20231220	180800	140268905	4655	4655	4655	4655	0
196	20231220	180700	140268905	4655	4655	4655	4655	0
197	20231220	180600	140268905	4655	4655	4655	4655	0
198	20231220	180500	140268905	4655	4655	4655	4655	0
199	20231220	180400	140268905	4655	4655	4655	4655	0
200	20231220	180300	140268905	4655	4655	4655	4655	0
201	20231220	180200	140268905	4655	4655	4655	4655	0
202	20231220	180100	140268905	4655	4655	4655	4655	0
203	20231220	180000	140268905	4655	4655	4655	4655	0
204	20231220	175900	140268905	4655	4655	4655	4655	0
205	20231220	175800	140268905	4655	4655	4655	4655	0
206	20231220	175700	140268905	4655	4655	4655	4655	0
207	20231220	175600	140268905	4655	4655	4655	4655	0
208	20231220	175500	140268905	4655	4655	4655	4655	0
209	20231220	175400	140268905	4655	4655	4655	4655	0
210	20231220	175300	140268905	4655	4655	4655	4655	0
211	20231220	175200	140268905	4655	4655	4655	4655	0
212	20231220	175100	140268905	4655	4655	4655	4655	2052
213	20231220	175000	140268905	4655	4655	4655	4655	0
214	20231220	174900	140268905	4655	4655	4655	4655	0
215	20231220	174800	140268905	4655	4655	4655	4655	0
216	20231220	174700	140268905	4655	4655	4655	4655	0
217	20231220	174600	140268905	4655	4655	4655	4655	0
218	20231220	174500	140268905	4655	4655	4655	4655	0
219	20231220	174400	140268905	4655	4655	4655	4655	0
220	20231220	174300	140268905	4655	4655	4655	4655	0
221	20231220	174200	140268905	4655	4655	4655	4655	0
222	20231220	174100	140268905	4655	4655	4655	4655	0
223	20231220	174000	140268905	4655	4655	4655	4655	0
224	20231220	173900	140268905	4655	4655	4655	4655	0
225	20231220	173800	140268905	4655	4655	4655	4655	0
226	20231220	173700	140268905	4655	4655	4655	4655	0
227	20231220	173600	140268905	4655	4655	4655	4655	0
228	20231220	173500	140268905	4655	4655	4655	4655	0
229	20231220	173400	140268905	4655	4655	4655	4655	0
230	20231220	173300	140268905	4655	4655	4655	4655	0
231	20231220	173200	140268905	4655	4655	4655	4655	0
232	20231220	173100	140268905	4655	4655	4655	4655	0
233	20231220	173000	140268905	4655	4655	4655	4655	0
234	20231220	172900	140268905	4655	4655	4655	4655	0
235	20231220	172800	140268905	4655	4655	4655	4655	0
236	20231220	172700	140268905	4655	4655	4655	4655	0
237	20231220	172600	140268905	4655	4655	4655	4655	0
238	20231220	172500	140268905	4655	4655	4655	4655	0
239	20231220	172400	140268905	4655	4655	4655	4655	0
240	20231220	172300	140268905	4655	4655	4655	4655	0
241	20231220	172200	140268905	4655	4655	4655	4655	0
242	20231220	172100	140268905	4655	4655	4655	4655	2052
243	20231220	172000	140268905	4655	4655	4655	4655	0
244	20231220	171900	140268905	4655	4655	4655	4655	0
245	20231220	171800	140268905	4655	4655	4655	4655	0
246	20231220	171700	140268905	4655	4655	4655	4655	0
247	20231220	171600	140268905	4655	4655	4655	4655	0
248	20231220	171500	140268905	4655	4655	4655	4655	0
249	20231220	171400	140268905	4655	4655	4655	4655	0
250	20231220	171300	140268905	4655	4655	4655	4655	0
251	20231220	171200	140268905	4655	4655	4655	4655	0
252	20231220	171100	140268905	4655	4655	4655	4655	0
253	20231220	171000	140268905	4655	4655	4655	4655	0
254	20231220	170900	140268905	4655	4655	4655	4655	0
255	20231220	170800	140268905	4655	4655	4655	4655	0
256	20231220	170700	140268905	4655	4655	4655	4655	0
257	20231220	170600	140268905	4655	4655	4655	4655	0
258	20231220	170500	140268905	4655	4655	4655	4655	0
259	20231220	170400	140268905	4655	4655	4655	4655	0
260	20231220	170300	140268905	4655	4655	4655	4655	0
261	20231220	170200	140268905	4655	4655	4655	4655	0
262	20231220	170100	140268905	4655	4655	4655	4655	0
263	20231220	170000	140268905	4655	4655	4655	4655	0
264	20231220	165900	140268905	4655	4655	4655	4655	0
265	20231220	165800	140268905	4655	4655	4655	4655	0
266	20231220	165700	140268905	4655	4655	4655	4655	0
267	20231220	165600	140268905	4655	4655	4655	4655	0
268	20231220	165500	140268905	4655	4655	4655	4655	0
269	20231220	165400	140268905	4655	4655	4655	4655	0
270	20231220	165300	140268905	4655	4655	4655	4655	0
271	20231220	165200	140268905	4655	4655	4655	4655	0
272	20231220	165100	140268905	4655	4655	4655	4655	2052
273	20231220	165000	140268905	4655	4655	4655	4655	0
274	20231220	164900	140268905	4655	4655	4655	4655	0
275	20231220	164800	140268905	4655	4655	4655	4655	0
276	20231220	164700	140268905	4655	4655	4655	4655	0
277	20231220	164600	140268905	4655	4655	4655	4655	0
278	20231220	164500	140268905	4655	4655	4655	4655	0
279	20231220	164400	140268905	4655	4655	4655	4655	0
280	20231220	164300	140268905	4655	4655	4655	4655	0
281	20231220	164200	140268905	4655	4655	4655	4655	0
282	20231220	164100	140268905	4655	4655	4655	4655	0
283	20231220	164000	140268905	4655	4655	4655	4655	0
284	20231220	163900	140268905	4655	4655	4655	4655	0
285	20231220	163800	140268905	4655	4655	4655	4655	0
286	20231220	163700	140268905	4655	4655	4655	4655	0
287	20231220	163600	140268905	4655	4655	4655	4655	0
288	20231220	163500	140268905	4655	4655	4655	4655	0
289	20231220	163400	140268905	4655	4655	4655	4655	0
290	20231220	163300	140268905	4655	4655	4655	4655	0
291	20231220	163200	140268905	4655	4655	4655	4655	0
292	20231220	163100	140268905	4655	4655	4655	4655	0
293	20231220	163000	140268905	4655	4655	4655	4655	0
294	20231220	162900	140268905	4655	4655	4655	4655	0
295	20231220	162800	140268905	4655	4655	4655	4655	0
296	20231220	162700	140268905	4655	4655	4655	4655	0
297	20231220	162600	140268905	4655	4655	4655	4655	0
298	20231220	162500	140268905	4655	4655	4655	4655	0
299	20231220	162400	140268905	4655	4655	4655	4655	0
300	20231220	162300	140268905	4655	4655	4655	4655	0
301	20231220	162200	140268905	4655	4655	4655	4655	0
302	20231220	162100	140268905	4655	4655	4655	4655	2052
303	20231220	162000	140268905	4655	4655	4655	4655	0
304	20231220	161900	140268905	4655	4655	4655	4655	0
305	20231220	161800	140268905	4655	4655	4655	4655	0
306	20231220	161700	140268905	4655	4655	4655	4655	0
307	20231220	161600	140268905	4655	4655	4655	4655	0
308	20231220	161500	140268905	4655	4655	4655	4655	0
309	20231220	161400	140268905	4655	4655	4655	4655	0
310	20231220	161300	140268905	4655	4655	4655	4655	0
311	20231220	161200	140268905	4655	4655	4655	4655	0
312	20231220	161100	140268905	4655	4655	4655	4655	0
313	20231220	161000	140268905	4655	4655	4655	4655	0
314	20231220	160900	140268905	4655	4655	4655	4655	0
315	20231220	160800	140268905	4655	4655	4655	4655	0
316	20231220	160700	140268905	4655	4655	4655	4655	0
317	20231220	160600	140268905	4655	4655	4655	4655	0
318	20231220	160500	140268905	4655	4655	4655	4655	0
319	20231220	160400	140268905	4655	4655	4655	4655	0
320	20231220	160300	140268905	4655	4655	4655	4655	0
321	20231220	160200	140268905	4655	4655	4655	4655	0
322	20231220	160100	140268905	4655	4655	4655	4655	0
323	20231220	160000	140268905	4655	4655	4655	4655	0
324	20231220	155900	140268905	4655	4655	4655	4655	0
325	20231220	155800	140268905	4655	4655	4655	4655	0
326	20231220	155700	140268905	4655	4655	4655	4655	0
327	20231220	155600	140268905	4655	4655	4655	4655	0
328	20231220	155500	140268905	4655	4655	4655	4655	0
329	20231220	155400	140268905	4655	4655	4655	4655	0
330	20231220	155300	140268905	4655	4655	4655	4655	0
331	20231220	155200	140268905	4655	4655	4655	4655	0
332	20231220	155100	140268905	4655	4655	4655	4655	2052
333	20231220	155000	140268905	4655	4655	4655	4655	0
334	20231220	154900	140268905	4655	4655	4655	4655	0
335	20231220	154800	140268905	4655	4655	4655	4655	0
336	20231220	154700	140268905	4655	4655	4655	4655	0
337	20231220	154600	140268905	4655	4655	4655	4655	0
338	20231220	154500	140268905	4655	4655	4655	4655	0
339	20231220	154400	140268905	4655	4655	4655	4655	0
340	20231220	154300	140268905	4655	4655	4655	4655	0
341	20231220	154200	140268905	4655	4655	4655	4655	0
342	20231220	154100	140268905	4655	4655	4655	4655	0
343	20231220	154000	140268905	4655	4655	4655	4655	0
344	20231220	153900	140268905	4655	4655	4655	4655	0
345	20231220	153800	140268905	4655	4655	4655	4655	0
346	20231220	153700	140268905	4655	4655	4655	4655	0
347	20231220	153600	140268905	4655	4655	4655	4655	0
348	20231220	153500	140268905	4655	4655	4655	4655	0
349	20231220	153400	140268905	4655	4655	4655	4655	0
350	20231220	153300	140268905	4655	4655	4655	4655	0
351	20231220	153200	140268905	4655	4655	4655	4655	0
352	20231220	153100	140268905	4655	4655	4655	4655	0
353	20231220	153000	140268905	4655	4655	4655	4655	2052
354	20231220	152900	130716845	4660	4660	4660	4660	0
355	20231220	152800	130716845	4660	4660	4660	4660	0
356	20231220	152700	130716845	4660	4660	4660	4660	0
357	20231220	152600	130716845	4660	4660	4660	4660	0
358	20231220	152500	130716845	4660	4660	4660	4660	0
359	20231220	152400	130716845	4660	4660	4660	4660	0
360	20231220	152300	130716845	4660	4660	4660	4660	0
361	20231220	152200	130716845	4660	4660	4660	4660	0
362	20231220	152100	130716845	4660	4660	4660	4660	0
363	20231220	152000	130716845	4660	4660	4660	4660	0
364	20231220	151900	130716845	4660	4705	4710	4660	568
365	20231220	151800	128052235	4705	4690	4705	4690	471
366	20231220	151700	125839030	4685	4685	4685	4685	19
367	20231220	151600	125750015	4685	4680	4685	4680	79
368	20231220	151500	125380285	4680	4675	4680	4675	44
369	20231220	151400	125174575	4675	4675	4675	4675	0
370	20231220	151300	125174575	4675	4675	4675	4675	0
371	20231220	151200	125174575	4675	4675	4675	4675	1
372	20231220	151100	125169900	4675	4675	4675	4675	59
373	20231220	151000	124894075	4675	4675	4675	4675	0
374	20231220	150900	124894075	4675	4665	4675	4665	297
375	20231220	150800	123506565	4675	4675	4675	4675	0
376	20231220	150700	123506565	4675	4675	4675	4675	0
377	20231220	150600	123506565	4675	4675	4675	4675	0
378	20231220	150500	123506565	4675	4675	4675	4675	105
379	20231220	150400	123015690	4675	4675	4675	4675	104
380	20231220	150300	122529490	4675	4675	4675	4670	210
381	20231220	150200	121548010	4675	4665	4675	4665	61
382	20231220	150100	121263200	4670	4665	4670	4665	150
383	20231220	150000	120562930	4665	4660	4665	4660	150
384	20231220	145900	119863410	4665	4665	4665	4665	104
385	20231220	145800	119378250	4665	4665	4665	4665	155
386	20231220	145700	118655175	4665	4665	4665	4665	102
387	20231220	145600	118179345	4665	4665	4665	4660	205
388	20231220	145500	117223280	4660	4660	4660	4660	3
389	20231220	145400	117209300	4655	4655	4655	4655	19
390	20231220	145300	117120855	4660	4660	4660	4660	29
391	20231220	145200	116985715	4655	4655	4655	4655	125
392	20231220	145100	116403840	4660	4660	4660	4660	0
393	20231220	145000	116403840	4660	4660	4660	4660	0
394	20231220	144900	116403840	4660	4660	4660	4660	22
395	20231220	144800	116301320	4655	4655	4655	4655	51
396	20231220	144700	116063915	4655	4655	4655	4655	0
397	20231220	144600	116063915	4655	4660	4660	4655	58
398	20231220	144500	115793730	4655	4655	4655	4655	77
399	20231220	144400	115435295	4655	4660	4660	4655	54
400	20231220	144300	115183900	4660	4660	4660	4660	0
401	20231220	144200	115183900	4660	4660	4660	4660	63
402	20231220	144100	114890320	4655	4655	4655	4655	56
403	20231220	144000	114629640	4655	4655	4655	4655	213
404	20231220	143900	113638125	4655	4655	4655	4655	0
405	20231220	143800	113638125	4655	4660	4660	4655	47
406	20231220	143700	113419200	4655	4655	4655	4655	121
407	20231220	143600	112855945	4660	4660	4660	4660	0
408	20231220	143500	112855945	4660	4660	4660	4660	21
409	20231220	143400	112758085	4660	4660	4660	4660	5
410	20231220	143300	112734785	4655	4655	4655	4655	54
411	20231220	143200	112483415	4660	4660	4660	4660	5
412	20231220	143100	112460115	4660	4655	4660	4655	61
413	20231220	143000	112175950	4655	4655	4655	4655	0
414	20231220	142900	112175950	4655	4660	4660	4655	160
415	20231220	142800	111430965	4660	4660	4660	4660	31
416	20231220	142700	111286505	4655	4655	4655	4655	0
417	20231220	142600	111286505	4655	4655	4655	4655	53
418	20231220	142500	111039790	4660	4660	4660	4660	0
419	20231220	142400	111039790	4660	4660	4660	4660	48
420	20231220	142300	110816110	4655	4655	4655	4655	19
421	20231220	142200	110727665	4655	4655	4655	4655	123
422	20231220	142100	110155100	4660	4660	4660	4660	0
423	20231220	142000	110155100	4660	4660	4660	4660	74
424	20231220	141900	109810260	4655	4655	4655	4655	0
425	20231220	141800	109810260	4655	4655	4655	4655	58
426	20231220	141700	109540270	4660	4660	4660	4660	85
427	20231220	141600	109144170	4655	4655	4655	4655	0
428	20231220	141500	109144170	4655	4655	4655	4655	19
429	20231220	141400	109055725	4655	4655	4655	4655	119
430	20231220	141300	108501780	4660	4660	4660	4660	513
431	20231220	141200	106111200	4660	4660	4660	4660	0
432	20231220	141100	106111200	4660	4660	4660	4660	0
433	20231220	141000	106111200	4660	4660	4660	4660	58
434	20231220	140900	105840920	4660	4660	4660	4660	0
435	20231220	140800	105840920	4660	4660	4660	4660	131
436	20231220	140700	105230460	4660	4660	4660	4660	42
437	20231220	140600	105034740	4660	4660	4660	4660	76
438	20231220	140500	104680580	4660	4660	4660	4660	3
439	20231220	140400	104666600	4660	4660	4660	4660	0
440	20231220	140300	104666600	4660	4665	4665	4660	68
441	20231220	140200	104349660	4660	4660	4660	4660	0
442	20231220	140100	104349660	4660	4660	4660	4660	0
443	20231220	140000	104349660	4660	4660	4660	4660	19
444	20231220	135900	104261120	4660	4660	4660	4660	122
445	20231220	135800	103692600	4665	4665	4665	4665	0
446	20231220	135700	103692600	4665	4665	4665	4665	0
447	20231220	135600	103692600	4665	4665	4665	4665	0
448	20231220	135500	103692600	4665	4660	4665	4660	56
449	20231220	135400	103431635	4660	4660	4660	4660	0
450	20231220	135300	103431635	4660	4660	4660	4660	0
451	20231220	135200	103431635	4660	4660	4660	4660	64
452	20231220	135100	103133395	4665	4665	4665	4665	51
453	20231220	135000	102895480	4665	4665	4665	4665	0
454	20231220	134900	102895480	4665	4665	4665	4665	40
455	20231220	134800	102708880	4665	4665	4665	4665	55
456	20231220	134700	102452305	4665	4665	4665	4665	0
457	20231220	134600	102452305	4665	4665	4665	4665	0
458	20231220	134500	102452305	4665	4665	4665	4665	0
459	20231220	134400	102452305	4665	4665	4665	4665	64
460	20231220	134300	102153745	4665	4665	4665	4665	76
461	20231220	134200	101799205	4665	4665	4665	4665	0
462	20231220	134100	101799205	4665	4665	4665	4665	0
463	20231220	134000	101799205	4665	4665	4665	4665	55
464	20231220	133900	101542630	4665	4665	4665	4665	0
465	20231220	133800	101542630	4665	4665	4665	4665	0
466	20231220	133700	101542630	4665	4665	4665	4665	19
467	20231220	133600	101453995	4665	4665	4665	4665	122
468	20231220	133500	100884865	4665	4665	4665	4665	0
469	20231220	133400	100884865	4665	4665	4665	4665	40
470	20231220	133300	100698265	4665	4665	4665	4665	120
471	20231220	133200	100138465	4670	4670	4670	4670	0
472	20231220	133100	100138465	4670	4670	4670	4670	1
473	20231220	133000	100133795	4665	4665	4665	4665	0
474	20231220	132900	100133795	4665	4665	4665	4665	111
475	20231220	132800	99615980	4665	4665	4665	4665	50
476	20231220	132700	99382730	4665	4665	4665	4665	0
477	20231220	132600	99382730	4665	4640	4665	4640	4208
478	20231220	132500	79791630	4645	4645	4645	4645	0
479	20231220	132400	79791630	4645	4645	4645	4645	21
480	20231220	132300	79694085	4640	4640	4640	4640	0
481	20231220	132200	79694085	4640	4640	4640	4640	11
482	20231220	132100	79643045	4635	4635	4635	4635	66
483	20231220	132000	79337135	4635	4635	4635	4635	77
484	20231220	131900	78980240	4640	4640	4640	4640	17
485	20231220	131800	78901360	4635	4635	4635	4635	60
486	20231220	131700	78623260	4640	4640	4640	4640	0
487	20231220	131600	78623260	4640	4640	4640	4640	5
488	20231220	131500	78600060	4640	4640	4640	4640	25
489	20231220	131400	78484060	4635	4635	4635	4635	60
490	20231220	131300	78205960	4640	4645	4645	4640	26
491	20231220	131200	78085285	4645	4645	4645	4645	8
492	20231220	131100	78048125	4640	4640	4640	4640	0
493	20231220	131000	78048125	4640	4640	4640	4640	0
494	20231220	130900	78048125	4640	4640	4640	4640	0
495	20231220	130800	78048125	4640	4640	4640	4640	40
496	20231220	130700	77862525	4635	4635	4635	4635	11
497	20231220	130600	77811540	4635	4640	4640	4635	66
498	20231220	130500	77505605	4640	4645	4645	4640	60
499	20231220	130400	77227195	4645	4645	4645	4645	15
500	20231220	130300	77157520	4640	4640	4640	4640	0
501	20231220	130200	77157520	4640	4640	4640	4640	57
502	20231220	130100	76893040	4645	4645	4645	4645	16
503	20231220	130000	76818720	4640	4640	4640	4640	0
504	20231220	125900	76818720	4640	4640	4640	4640	43
505	20231220	125800	76619200	4640	4640	4640	4640	20
506	20231220	125700	76526400	4645	4645	4645	4645	18
507	20231220	125600	76442790	4640	4640	4640	4640	0
508	20231220	125500	76442790	4640	4640	4640	4640	82
509	20231220	125400	76062310	4645	4645	4645	4645	7
510	20231220	125300	76029795	4640	4640	4640	4640	4
511	20231220	125200	76011235	4645	4645	4645	4645	0
512	20231220	125100	76011235	4645	4645	4645	4645	30
513	20231220	125000	75871885	4645	4640	4645	4640	78
514	20231220	124900	75509955	4645	4645	4645	4645	5
515	20231220	124800	75486730	4640	4640	4640	4640	0
516	20231220	124700	75486730	4640	4640	4640	4640	60
517	20231220	124600	75208330	4645	4645	4645	4645	16
518	20231220	124500	75134010	4640	4640	4640	4640	0
519	20231220	124400	75134010	4640	4640	4640	4640	0
520	20231220	124300	75134010	4640	4645	4645	4640	80
521	20231220	124200	74762705	4640	4640	4640	4640	77
522	20231220	124100	74405425	4645	4645	4645	4645	0
523	20231220	124000	74405425	4645	4645	4645	4645	14
524	20231220	123900	74340395	4645	4645	4645	4645	17
525	20231220	123800	74261430	4640	4640	4640	4640	0
526	20231220	123700	74261430	4640	4640	4640	4640	0
527	20231220	123600	74261430	4640	4640	4640	4640	43
528	20231220	123500	74061910	4645	4640	4645	4640	79
529	20231220	123400	73695050	4640	4640	4640	4640	0
530	20231220	123300	73695050	4640	4640	4640	4640	215
531	20231220	123200	72697450	4640	4645	4645	4640	67
532	20231220	123100	72386500	4640	4640	4640	4640	0
533	20231220	123000	72386500	4640	4640	4640	4640	0
534	20231220	122900	72386500	4640	4640	4640	4640	0
535	20231220	122800	72386500	4640	4645	4645	4640	70
536	20231220	122700	72061585	4640	4640	4640	4640	96
537	20231220	122600	71616145	4645	4645	4645	4645	0
538	20231220	122500	71616145	4645	4640	4645	4640	74
539	20231220	122400	71272695	4645	4645	4645	4645	0
540	20231220	122300	71272695	4645	4645	4645	4645	0
541	20231220	122200	71272695	4645	4645	4645	4645	0
542	20231220	122100	71272695	4645	4640	4645	4640	79
543	20231220	122000	70905960	4640	4640	4640	4640	19
544	20231220	121900	70817800	4640	4640	4640	4640	77
545	20231220	121800	70460520	4645	4645	4645	4645	0
546	20231220	121700	70460520	4645	4640	4645	4640	87
547	20231220	121600	70056660	4645	4645	4645	4645	0
548	20231220	121500	70056660	4645	4645	4645	4645	0
549	20231220	121400	70056660	4645	4645	4645	4645	60
550	20231220	121300	69777960	4640	4640	4640	4640	49
551	20231220	121200	69550600	4640	4640	4640	4640	19
552	20231220	121100	69462440	4640	4640	4640	4640	76
553	20231220	121000	69109800	4645	4645	4645	4645	60
554	20231220	120900	68831100	4645	4645	4645	4645	45
555	20231220	120800	68622075	4645	4645	4645	4645	0
556	20231220	120700	68622075	4645	4645	4645	4645	15
557	20231220	120600	68552400	4645	4645	4645	4645	29
558	20231220	120500	68417695	4645	4645	4645	4645	0
559	20231220	120400	68417695	4645	4645	4645	4645	96
560	20231220	120300	67971775	4650	4650	4650	4650	60
561	20231220	120200	67692775	4650	4645	4650	4645	66
562	20231220	120100	67386160	4650	4650	4650	4650	0
563	20231220	120000	67386160	4650	4650	4650	4650	0
564	20231220	115900	67386160	4650	4650	4650	4650	61
565	20231220	115800	67102510	4645	4645	4645	4645	44
566	20231220	115700	66898130	4650	4650	4650	4650	38
567	20231220	115600	66721430	4650	4655	4655	4650	136
568	20231220	115500	66088730	4650	4650	4650	4650	60
569	20231220	115400	65809730	4655	4655	4655	4655	157
570	20231220	115300	65078895	4655	4655	4655	4655	0
571	20231220	115200	65078895	4655	4655	4655	4655	3
572	20231220	115100	65064930	4650	4650	4650	4650	40
573	20231220	115000	64878930	4655	4655	4655	4655	0
574	20231220	114900	64878930	4655	4655	4655	4655	16
575	20231220	114800	64804450	4655	4650	4655	4650	121
576	20231220	114700	64241580	4655	4655	4655	4655	6
577	20231220	114600	64213650	4660	4660	4660	4660	0
578	20231220	114500	64213650	4660	4660	4660	4660	60
579	20231220	114400	63934050	4655	4655	4655	4655	0
580	20231220	114300	63934050	4655	4655	4655	4655	50
581	20231220	114200	63701300	4655	4655	4655	4655	0
582	20231220	114100	63701300	4655	4655	4655	4655	97
583	20231220	114000	63249765	4655	4655	4655	4655	0
584	20231220	113900	63249765	4655	4655	4655	4655	53
585	20231220	113800	63003050	4660	4660	4660	4660	60
586	20231220	113700	62723450	4655	4655	4655	4655	1
587	20231220	113600	62718795	4655	4655	4655	4655	0
588	20231220	113500	62718795	4655	4655	4655	4655	47
589	20231220	113400	62500010	4660	4655	4660	4655	79
590	20231220	113300	62131965	4655	4655	4655	4655	76
591	20231220	113200	61778185	4655	4655	4655	4655	51
592	20231220	113100	61540780	4660	4660	4660	4660	0
593	20231220	113000	61540780	4660	4660	4660	4660	295
594	20231220	112900	60166080	4660	4660	4660	4660	0
595	20231220	112800	60166080	4660	4660	4660	4660	59
596	20231220	112700	59891140	4660	4660	4660	4660	0
597	20231220	112600	59891140	4660	4660	4660	4660	82
598	20231220	112500	59509020	4660	4660	4660	4660	45
599	20231220	112400	59299320	4660	4660	4660	4660	50
600	20231220	112300	59066320	4665	4665	4665	4665	0
601	20231220	112200	59066320	4665	4665	4665	4665	0
602	20231220	112100	59066320	4665	4665	4665	4665	0
603	20231220	112000	59066320	4665	4660	4665	4660	52
604	20231220	111900	58823990	4660	4660	4660	4660	0
605	20231220	111800	58823990	4660	4660	4660	4660	95
606	20231220	111700	58381290	4660	4660	4660	4660	53
607	20231220	111600	58134310	4665	4665	4665	4665	0
608	20231220	111500	58134310	4665	4665	4665	4665	99
609	20231220	111400	57672475	4665	4660	4665	4660	20
610	20231220	111300	57579220	4660	4660	4660	4660	48
611	20231220	111200	57355540	4660	4660	4660	4660	0
612	20231220	111100	57355540	4660	4660	4660	4660	0
613	20231220	111000	57355540	4660	4660	4660	4660	96
614	20231220	110900	56908180	4660	4660	4660	4660	58
615	20231220	110800	56637900	4660	4660	4660	4660	0
616	20231220	110700	56637900	4660	4660	4660	4660	0
617	20231220	110600	56637900	4660	4660	4660	4660	0
618	20231220	110500	56637900	4660	4660	4660	4660	42
619	20231220	110400	56442180	4660	4660	4660	4660	0
620	20231220	110300	56442180	4660	4660	4660	4660	24
621	20231220	110200	56330340	4675	4665	4675	4665	10
622	20231220	110100	56283680	4660	4660	4660	4660	55
623	20231220	110000	56027380	4665	4665	4665	4665	30
624	20231220	105900	55887430	4660	4660	4660	4660	0
625	20231220	105800	55887430	4660	4660	4660	4660	45
626	20231220	105700	55677730	4660	4660	4660	4660	0
627	20231220	105600	55677730	4660	4660	4660	4660	0
628	20231220	105500	55677730	4660	4660	4660	4660	96
629	20231220	105400	55230370	4660	4665	4665	4660	58
630	20231220	105300	54960085	4665	4665	4665	4665	0
631	20231220	105200	54960085	4665	4665	4665	4665	1
632	20231220	105100	54955420	4660	4660	4660	4660	0
633	20231220	105000	54955420	4660	4660	4660	4660	64
634	20231220	104900	54657180	4660	4660	4660	4660	34
635	20231220	104800	54498740	4660	4660	4660	4660	1
636	20231220	104700	54494080	4660	4660	4660	4660	97
637	20231220	104600	54042060	4660	4660	4660	4660	59
638	20231220	104500	53767120	4665	4665	4665	4665	0
639	20231220	104400	53767120	4665	4665	4665	4665	0
640	20231220	104300	53767120	4665	4665	4665	4665	20
641	20231220	104200	53673820	4675	4675	4675	4675	0
642	20231220	104100	53673820	4675	4670	4675	4670	2
643	20231220	104000	53664475	4675	4660	4675	4660	29
644	20231220	103900	53529275	4660	4665	4665	4660	228
645	20231220	103800	52466425	4660	4660	4660	4660	250
646	20231220	103700	51301425	4660	4660	4660	4660	0
647	20231220	103600	51301425	4660	4660	4660	4660	0
648	20231220	103500	51301425	4660	4660	4660	4660	43
649	20231220	103400	51101045	4665	4665	4665	4665	0
650	20231220	103300	51101045	4665	4665	4665	4665	3
651	20231220	103200	51087050	4660	4660	4660	4660	96
652	20231220	103100	50639690	4660	4660	4660	4660	59
653	20231220	103000	50364750	4660	4660	4660	4660	0
654	20231220	102900	50364750	4660	4660	4660	4660	0
655	20231220	102800	50364750	4660	4660	4660	4660	0
656	20231220	102700	50364750	4660	4660	4660	4660	41
657	20231220	102600	50173690	4660	4660	4660	4660	0
658	20231220	102500	50173690	4660	4660	4660	4660	0
659	20231220	102400	50173690	4660	4660	4660	4660	147
660	20231220	102300	49488670	4665	4665	4665	4665	0
661	20231220	102200	49488670	4665	4665	4665	4665	0
662	20231220	102100	49488670	4665	4665	4665	4665	0
663	20231220	102000	49488670	4665	4660	4665	4660	148
664	20231220	101900	48798490	4660	4660	4660	4660	0
665	20231220	101800	48798490	4660	4660	4660	4660	7
666	20231220	101700	48765870	4660	4655	4660	4655	20
667	20231220	101600	48672765	4655	4660	4660	4655	127
668	20231220	101500	48081330	4660	4660	4660	4660	0
669	20231220	101400	48081330	4660	4660	4660	4660	10
670	20231220	101300	48034730	4655	4655	4655	4655	0
671	20231220	101200	48034730	4655	4655	4655	4655	91
672	20231220	101100	47611125	4660	4660	4660	4660	61
673	20231220	101000	47326865	4655	4655	4655	4655	0
674	20231220	100900	47326865	4655	4660	4660	4655	80
675	20231220	100800	46954160	4660	4660	4660	4660	0
676	20231220	100700	46954160	4660	4660	4660	4660	0
677	20231220	100600	46954160	4660	4660	4660	4660	0
678	20231220	100500	46954160	4660	4660	4660	4660	62
679	20231220	100400	46665240	4660	4660	4660	4660	0
680	20231220	100300	46665240	4660	4660	4660	4660	0
681	20231220	100200	46665240	4660	4660	4660	4660	172
682	20231220	100100	45863720	4660	4660	4660	4660	19
683	20231220	100000	45775180	4690	4690	4690	4690	0
684	20231220	095900	45775180	4690	4665	4690	4665	20
685	20231220	095800	45681735	4660	4660	4660	4660	3
686	20231220	095700	45667755	4655	4655	4655	4655	40
687	20231220	095600	45481555	4660	4655	4660	4655	5
688	20231220	095500	45458265	4650	4650	4650	4650	0
689	20231220	095400	45458265	4650	4650	4650	4650	0
690	20231220	095300	45458265	4650	4650	4650	4640	3950
691	20231220	095200	27091645	4645	4645	4645	4645	0
692	20231220	095100	27091645	4645	4645	4645	4645	1
693	20231220	095000	27087000	4640	4630	4640	4630	1830
694	20231220	094900	18600515	4635	4635	4635	4635	61
695	20231220	094800	18317780	4630	4630	4630	4630	0
696	20231220	094700	18317780	4630	4630	4630	4630	41
697	20231220	094600	18127950	4630	4630	4630	4625	1333
698	20231220	094500	11962045	4625	4625	4625	4625	0
699	20231220	094400	11962045	4625	4625	4625	4625	0
700	20231220	094300	11962045	4625	4625	4625	4625	0
701	20231220	094200	11962045	4625	4630	4630	4625	75
702	20231220	094100	11615015	4630	4630	4630	4630	1
703	20231220	094000	11610385	4630	4630	4630	4630	56
704	20231220	093900	11351105	4625	4625	4625	4625	0
705	20231220	093800	11351105	4625	4635	4635	4625	304
706	20231220	093700	9944805	4635	4635	4635	4635	1
707	20231220	093600	9940170	4635	4635	4635	4635	4
708	20231220	093500	9921630	4630	4630	4630	4630	60
709	20231220	093400	9643830	4630	4630	4630	4630	0
710	20231220	093300	9643830	4630	4630	4630	4630	20
711	20231220	093200	9551230	4630	4630	4630	4630	3
712	20231220	093100	9537340	4630	4625	4630	4625	57
713	20231220	093000	9273705	4620	4630	4630	4620	150
714	20231220	092900	8580030	4625	4625	4625	4625	0
715	20231220	092800	8580030	4625	4625	4625	4625	11
716	20231220	092700	8529155	4625	4630	4630	4625	47
717	20231220	092600	8311775	4630	4630	4630	4630	0
718	20231220	092500	8311775	4630	4630	4630	4630	0
719	20231220	092400	8311775	4630	4630	4630	4630	61
720	20231220	092300	8029345	4630	4625	4630	4620	77
721	20231220	092200	7673490	4625	4635	4635	4625	349
722	20231220	092100	6056405	4640	4640	4640	4640	235
723	20231220	092000	4966005	4640	4640	4640	4640	60
724	20231220	091900	4687605	4635	4635	4635	4635	44
725	20231220	091800	4483665	4640	4640	4640	4640	0
726	20231220	091700	4483665	4640	4635	4640	4635	60
727	20231220	091600	4205270	4635	4635	4635	4635	260
728	20231220	091500	3000170	4635	4635	4635	4635	96
729	20231220	091400	2555210	4640	4640	4640	4640	0
730	20231220	091300	2555210	4640	4640	4640	4640	36
731	20231220	091200	2388170	4640	4635	4640	4635	44
732	20231220	091100	2184215	4640	4640	4640	4640	2
733	20231220	091000	2174935	4635	4635	4635	4635	0
734	20231220	090900	2174935	4635	4635	4635	4635	0
735	20231220	090800	2174935	4635	4640	4640	4635	60
736	20231220	090700	1896810	4640	4640	4640	4635	127
737	20231220	090600	1308005	4635	4635	4635	4635	0
738	20231220	090500	1308005	4635	4635	4635	4635	0
739	20231220	090400	1308005	4635	4635	4635	4630	51
740	20231220	090300	1071840	4640	4640	4640	4640	59
741	20231220	090200	798080	4640	4640	4640	4640	0
742	20231220	090100	798080	4640	4640	4640	4640	7
743	20231220	090000	765600	4640	4640	4640	4640	165