KissMeData/241770/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204300	43751600	8900	8900	8900	8900	40
3	20231220	204200	43751600	8900	8900	8900	8900	0
4	20231220	204100	43751600	8900	8900	8900	8900	0
5	20231220	204000	43751600	8900	8900	8900	8900	0
6	20231220	203900	43751600	8900	8900	8900	8900	0
7	20231220	203800	43751600	8900	8900	8900	8900	0
8	20231220	203700	43751600	8900	8900	8900	8900	0
9	20231220	203600	43751600	8900	8900	8900	8900	0
10	20231220	203500	43751600	8900	8900	8900	8900	0
11	20231220	203400	43751600	8900	8900	8900	8900	0
12	20231220	203300	43751600	8900	8900	8900	8900	0
13	20231220	203200	43751600	8900	8900	8900	8900	0
14	20231220	203100	43751600	8900	8900	8900	8900	0
15	20231220	203000	43751600	8900	8900	8900	8900	0
16	20231220	202900	43751600	8900	8900	8900	8900	0
17	20231220	202800	43751600	8900	8900	8900	8900	0
18	20231220	202700	43751600	8900	8900	8900	8900	0
19	20231220	202600	43751600	8900	8900	8900	8900	0
20	20231220	202500	43751600	8900	8900	8900	8900	0
21	20231220	202400	43751600	8900	8900	8900	8900	0
22	20231220	202300	43751600	8900	8900	8900	8900	0
23	20231220	202200	43751600	8900	8900	8900	8900	0
24	20231220	202100	43751600	8900	8900	8900	8900	0
25	20231220	202000	43751600	8900	8900	8900	8900	0
26	20231220	201900	43751600	8900	8900	8900	8900	0
27	20231220	201800	43751600	8900	8900	8900	8900	0
28	20231220	201700	43751600	8900	8900	8900	8900	0
29	20231220	201600	43751600	8900	8900	8900	8900	0
30	20231220	201500	43751600	8900	8900	8900	8900	0
31	20231220	201400	43751600	8900	8900	8900	8900	0
32	20231220	201300	43751600	8900	8900	8900	8900	40
33	20231220	201200	43751600	8900	8900	8900	8900	0
34	20231220	201100	43751600	8900	8900	8900	8900	0
35	20231220	201000	43751600	8900	8900	8900	8900	0
36	20231220	200900	43751600	8900	8900	8900	8900	0
37	20231220	200800	43751600	8900	8900	8900	8900	0
38	20231220	200700	43751600	8900	8900	8900	8900	0
39	20231220	200600	43751600	8900	8900	8900	8900	0
40	20231220	200500	43751600	8900	8900	8900	8900	0
41	20231220	200400	43751600	8900	8900	8900	8900	0
42	20231220	200300	43751600	8900	8900	8900	8900	0
43	20231220	200200	43751600	8900	8900	8900	8900	0
44	20231220	200100	43751600	8900	8900	8900	8900	0
45	20231220	200000	43751600	8900	8900	8900	8900	0
46	20231220	195900	43751600	8900	8900	8900	8900	0
47	20231220	195800	43751600	8900	8900	8900	8900	0
48	20231220	195700	43751600	8900	8900	8900	8900	0
49	20231220	195600	43751600	8900	8900	8900	8900	0
50	20231220	195500	43751600	8900	8900	8900	8900	0
51	20231220	195400	43751600	8900	8900	8900	8900	0
52	20231220	195300	43751600	8900	8900	8900	8900	0
53	20231220	195200	43751600	8900	8900	8900	8900	0
54	20231220	195100	43751600	8900	8900	8900	8900	0
55	20231220	195000	43751600	8900	8900	8900	8900	0
56	20231220	194900	43751600	8900	8900	8900	8900	0
57	20231220	194800	43751600	8900	8900	8900	8900	0
58	20231220	194700	43751600	8900	8900	8900	8900	0
59	20231220	194600	43751600	8900	8900	8900	8900	0
60	20231220	194500	43751600	8900	8900	8900	8900	0
61	20231220	194400	43751600	8900	8900	8900	8900	0
62	20231220	194300	43751600	8900	8900	8900	8900	40
63	20231220	194200	43751600	8900	8900	8900	8900	0
64	20231220	194100	43751600	8900	8900	8900	8900	0
65	20231220	194000	43751600	8900	8900	8900	8900	0
66	20231220	193900	43751600	8900	8900	8900	8900	0
67	20231220	193800	43751600	8900	8900	8900	8900	0
68	20231220	193700	43751600	8900	8900	8900	8900	0
69	20231220	193600	43751600	8900	8900	8900	8900	0
70	20231220	193500	43751600	8900	8900	8900	8900	0
71	20231220	193400	43751600	8900	8900	8900	8900	0
72	20231220	193300	43751600	8900	8900	8900	8900	0
73	20231220	193200	43751600	8900	8900	8900	8900	0
74	20231220	193100	43751600	8900	8900	8900	8900	0
75	20231220	193000	43751600	8900	8900	8900	8900	0
76	20231220	192900	43751600	8900	8900	8900	8900	0
77	20231220	192800	43751600	8900	8900	8900	8900	0
78	20231220	192700	43751600	8900	8900	8900	8900	0
79	20231220	192600	43751600	8900	8900	8900	8900	0
80	20231220	192500	43751600	8900	8900	8900	8900	0
81	20231220	192400	43751600	8900	8900	8900	8900	0
82	20231220	192300	43751600	8900	8900	8900	8900	0
83	20231220	192200	43751600	8900	8900	8900	8900	0
84	20231220	192100	43751600	8900	8900	8900	8900	0
85	20231220	192000	43751600	8900	8900	8900	8900	0
86	20231220	191900	43751600	8900	8900	8900	8900	0
87	20231220	191800	43751600	8900	8900	8900	8900	0
88	20231220	191700	43751600	8900	8900	8900	8900	0
89	20231220	191600	43751600	8900	8900	8900	8900	0
90	20231220	191500	43751600	8900	8900	8900	8900	0
91	20231220	191400	43751600	8900	8900	8900	8900	0
92	20231220	191300	43751600	8900	8900	8900	8900	40
93	20231220	191200	43751600	8900	8900	8900	8900	0
94	20231220	191100	43751600	8900	8900	8900	8900	0
95	20231220	191000	43751600	8900	8900	8900	8900	0
96	20231220	190900	43751600	8900	8900	8900	8900	0
97	20231220	190800	43751600	8900	8900	8900	8900	0
98	20231220	190700	43751600	8900	8900	8900	8900	0
99	20231220	190600	43751600	8900	8900	8900	8900	0
100	20231220	190500	43751600	8900	8900	8900	8900	0
101	20231220	190400	43751600	8900	8900	8900	8900	0
102	20231220	190300	43751600	8900	8900	8900	8900	0
103	20231220	190200	43751600	8900	8900	8900	8900	0
104	20231220	190100	43751600	8900	8900	8900	8900	0
105	20231220	190000	43751600	8900	8900	8900	8900	0
106	20231220	185900	43751600	8900	8900	8900	8900	0
107	20231220	185800	43751600	8900	8900	8900	8900	0
108	20231220	185700	43751600	8900	8900	8900	8900	0
109	20231220	185600	43751600	8900	8900	8900	8900	0
110	20231220	185500	43751600	8900	8900	8900	8900	0
111	20231220	185400	43751600	8900	8900	8900	8900	0
112	20231220	185300	43751600	8900	8900	8900	8900	0
113	20231220	185200	43751600	8900	8900	8900	8900	0
114	20231220	185100	43751600	8900	8900	8900	8900	0
115	20231220	185000	43751600	8900	8900	8900	8900	0
116	20231220	184900	43751600	8900	8900	8900	8900	0
117	20231220	184800	43751600	8900	8900	8900	8900	0
118	20231220	184700	43751600	8900	8900	8900	8900	0
119	20231220	184600	43751600	8900	8900	8900	8900	0
120	20231220	184500	43751600	8900	8900	8900	8900	0
121	20231220	184400	43751600	8900	8900	8900	8900	0
122	20231220	184300	43751600	8900	8900	8900	8900	40
123	20231220	184200	43751600	8900	8900	8900	8900	0
124	20231220	184100	43751600	8900	8900	8900	8900	0
125	20231220	184000	43751600	8900	8900	8900	8900	0
126	20231220	183900	43751600	8900	8900	8900	8900	0
127	20231220	183800	43751600	8900	8900	8900	8900	0
128	20231220	183700	43751600	8900	8900	8900	8900	0
129	20231220	183600	43751600	8900	8900	8900	8900	0
130	20231220	183500	43751600	8900	8900	8900	8900	0
131	20231220	183400	43751600	8900	8900	8900	8900	0
132	20231220	183300	43751600	8900	8900	8900	8900	0
133	20231220	183200	43751600	8900	8900	8900	8900	0
134	20231220	183100	43751600	8900	8900	8900	8900	0
135	20231220	183000	43751600	8900	8900	8900	8900	0
136	20231220	182900	43751600	8900	8900	8900	8900	0
137	20231220	182800	43751600	8900	8900	8900	8900	0
138	20231220	182700	43751600	8900	8900	8900	8900	0
139	20231220	182600	43751600	8900	8900	8900	8900	0
140	20231220	182500	43751600	8900	8900	8900	8900	0
141	20231220	182400	43751600	8900	8900	8900	8900	0
142	20231220	182300	43751600	8900	8900	8900	8900	0
143	20231220	182200	43751600	8900	8900	8900	8900	0
144	20231220	182100	43751600	8900	8900	8900	8900	0
145	20231220	182000	43751600	8900	8900	8900	8900	0
146	20231220	181900	43751600	8900	8900	8900	8900	0
147	20231220	181800	43751600	8900	8900	8900	8900	0
148	20231220	181700	43751600	8900	8900	8900	8900	0
149	20231220	181600	43751600	8900	8900	8900	8900	0
150	20231220	181500	43751600	8900	8900	8900	8900	0
151	20231220	181400	43751600	8900	8900	8900	8900	0
152	20231220	181300	43751600	8900	8900	8900	8900	40
153	20231220	181200	43751600	8900	8900	8900	8900	0
154	20231220	181100	43751600	8900	8900	8900	8900	0
155	20231220	181000	43751600	8900	8900	8900	8900	0
156	20231220	180900	43751600	8900	8900	8900	8900	0
157	20231220	180800	43751600	8900	8900	8900	8900	0
158	20231220	180700	43751600	8900	8900	8900	8900	0
159	20231220	180600	43751600	8900	8900	8900	8900	0
160	20231220	180500	43751600	8900	8900	8900	8900	0
161	20231220	180400	43751600	8900	8900	8900	8900	0
162	20231220	180300	43751600	8900	8900	8900	8900	0
163	20231220	180200	43751600	8900	8900	8900	8900	0
164	20231220	180100	43751600	8900	8900	8900	8900	0
165	20231220	180000	43751600	8900	8900	8900	8900	0
166	20231220	175900	43751600	8900	8900	8900	8900	0
167	20231220	175800	43751600	8900	8900	8900	8900	0
168	20231220	175700	43751600	8900	8900	8900	8900	0
169	20231220	175600	43751600	8900	8900	8900	8900	0
170	20231220	175500	43751600	8900	8900	8900	8900	0
171	20231220	175400	43751600	8900	8900	8900	8900	0
172	20231220	175300	43751600	8900	8900	8900	8900	0
173	20231220	175200	43751600	8900	8900	8900	8900	0
174	20231220	175100	43751600	8900	8900	8900	8900	0
175	20231220	175000	43751600	8900	8900	8900	8900	0
176	20231220	174900	43751600	8900	8900	8900	8900	0
177	20231220	174800	43751600	8900	8900	8900	8900	0
178	20231220	174700	43751600	8900	8900	8900	8900	0
179	20231220	174600	43751600	8900	8900	8900	8900	0
180	20231220	174500	43751600	8900	8900	8900	8900	0
181	20231220	174400	43751600	8900	8900	8900	8900	0
182	20231220	174300	43751600	8900	8900	8900	8900	40
183	20231220	174200	43751600	8900	8900	8900	8900	0
184	20231220	174100	43751600	8900	8900	8900	8900	0
185	20231220	174000	43751600	8900	8900	8900	8900	0
186	20231220	173900	43751600	8900	8900	8900	8900	0
187	20231220	173800	43751600	8900	8900	8900	8900	0
188	20231220	173700	43751600	8900	8900	8900	8900	0
189	20231220	173600	43751600	8900	8900	8900	8900	0
190	20231220	173500	43751600	8900	8900	8900	8900	0
191	20231220	173400	43751600	8900	8900	8900	8900	0
192	20231220	173300	43751600	8900	8900	8900	8900	0
193	20231220	173200	43751600	8900	8900	8900	8900	0
194	20231220	173100	43751600	8900	8900	8900	8900	0
195	20231220	173000	43751600	8900	8900	8900	8900	0
196	20231220	172900	43751600	8900	8900	8900	8900	0
197	20231220	172800	43751600	8900	8900	8900	8900	0
198	20231220	172700	43751600	8900	8900	8900	8900	0
199	20231220	172600	43751600	8900	8900	8900	8900	0
200	20231220	172500	43751600	8900	8900	8900	8900	0
201	20231220	172400	43751600	8900	8900	8900	8900	0
202	20231220	172300	43751600	8900	8900	8900	8900	0
203	20231220	172200	43751600	8900	8900	8900	8900	0
204	20231220	172100	43751600	8900	8900	8900	8900	0
205	20231220	172000	43751600	8900	8900	8900	8900	0
206	20231220	171900	43751600	8900	8900	8900	8900	0
207	20231220	171800	43751600	8900	8900	8900	8900	0
208	20231220	171700	43751600	8900	8900	8900	8900	0
209	20231220	171600	43751600	8900	8900	8900	8900	0
210	20231220	171500	43751600	8900	8900	8900	8900	0
211	20231220	171400	43751600	8900	8900	8900	8900	0
212	20231220	171300	43751600	8900	8900	8900	8900	40
213	20231220	171200	43751600	8900	8900	8900	8900	0
214	20231220	171100	43751600	8900	8900	8900	8900	0
215	20231220	171000	43751600	8900	8900	8900	8900	0
216	20231220	170900	43751600	8900	8900	8900	8900	0
217	20231220	170800	43751600	8900	8900	8900	8900	0
218	20231220	170700	43751600	8900	8900	8900	8900	0
219	20231220	170600	43751600	8900	8900	8900	8900	0
220	20231220	170500	43751600	8900	8900	8900	8900	0
221	20231220	170400	43751600	8900	8900	8900	8900	0
222	20231220	170300	43751600	8900	8900	8900	8900	0
223	20231220	170200	43751600	8900	8900	8900	8900	0
224	20231220	170100	43751600	8900	8900	8900	8900	0
225	20231220	170000	43751600	8900	8900	8900	8900	0
226	20231220	165900	43751600	8900	8900	8900	8900	0
227	20231220	165800	43751600	8900	8900	8900	8900	0
228	20231220	165700	43751600	8900	8900	8900	8900	0
229	20231220	165600	43751600	8900	8900	8900	8900	0
230	20231220	165500	43751600	8900	8900	8900	8900	0
231	20231220	165400	43751600	8900	8900	8900	8900	0
232	20231220	165300	43751600	8900	8900	8900	8900	0
233	20231220	165200	43751600	8900	8900	8900	8900	0
234	20231220	165100	43751600	8900	8900	8900	8900	0
235	20231220	165000	43751600	8900	8900	8900	8900	0
236	20231220	164900	43751600	8900	8900	8900	8900	0
237	20231220	164800	43751600	8900	8900	8900	8900	0
238	20231220	164700	43751600	8900	8900	8900	8900	0
239	20231220	164600	43751600	8900	8900	8900	8900	0
240	20231220	164500	43751600	8900	8900	8900	8900	0
241	20231220	164400	43751600	8900	8900	8900	8900	0
242	20231220	164300	43751600	8900	8900	8900	8900	40
243	20231220	164200	43751600	8900	8900	8900	8900	0
244	20231220	164100	43751600	8900	8900	8900	8900	0
245	20231220	164000	43751600	8900	8900	8900	8900	0
246	20231220	163900	43751600	8900	8900	8900	8900	0
247	20231220	163800	43751600	8900	8900	8900	8900	0
248	20231220	163700	43751600	8900	8900	8900	8900	0
249	20231220	163600	43751600	8900	8900	8900	8900	0
250	20231220	163500	43751600	8900	8900	8900	8900	0
251	20231220	163400	43751600	8900	8900	8900	8900	0
252	20231220	163300	43751600	8900	8900	8900	8900	0
253	20231220	163200	43751600	8900	8900	8900	8900	0
254	20231220	163100	43751600	8900	8900	8900	8900	0
255	20231220	163000	43751600	8900	8900	8900	8900	0
256	20231220	162900	43751600	8900	8900	8900	8900	0
257	20231220	162800	43751600	8900	8900	8900	8900	0
258	20231220	162700	43751600	8900	8900	8900	8900	0
259	20231220	162600	43751600	8900	8900	8900	8900	0
260	20231220	162500	43751600	8900	8900	8900	8900	0
261	20231220	162400	43751600	8900	8900	8900	8900	0
262	20231220	162300	43751600	8900	8900	8900	8900	0
263	20231220	162200	43751600	8900	8900	8900	8900	0
264	20231220	162100	43751600	8900	8900	8900	8900	0
265	20231220	162000	43751600	8900	8900	8900	8900	0
266	20231220	161900	43751600	8900	8900	8900	8900	0
267	20231220	161800	43751600	8900	8900	8900	8900	0
268	20231220	161700	43751600	8900	8900	8900	8900	0
269	20231220	161600	43751600	8900	8900	8900	8900	0
270	20231220	161500	43751600	8900	8900	8900	8900	0
271	20231220	161400	43751600	8900	8900	8900	8900	0
272	20231220	161300	43751600	8900	8900	8900	8900	40
273	20231220	161200	43751600	8900	8900	8900	8900	0
274	20231220	161100	43751600	8900	8900	8900	8900	0
275	20231220	161000	43751600	8900	8900	8900	8900	0
276	20231220	160900	43751600	8900	8900	8900	8900	0
277	20231220	160800	43751600	8900	8900	8900	8900	0
278	20231220	160700	43751600	8900	8900	8900	8900	0
279	20231220	160600	43751600	8900	8900	8900	8900	0
280	20231220	160500	43751600	8900	8900	8900	8900	0
281	20231220	160400	43751600	8900	8900	8900	8900	0
282	20231220	160300	43751600	8900	8900	8900	8900	0
283	20231220	160200	43751600	8900	8900	8900	8900	0
284	20231220	160100	43751600	8900	8900	8900	8900	0
285	20231220	160000	43751600	8900	8900	8900	8900	0
286	20231220	155900	43751600	8900	8900	8900	8900	0
287	20231220	155800	43751600	8900	8900	8900	8900	0
288	20231220	155700	43751600	8900	8900	8900	8900	0
289	20231220	155600	43751600	8900	8900	8900	8900	0
290	20231220	155500	43751600	8900	8900	8900	8900	0
291	20231220	155400	43751600	8900	8900	8900	8900	0
292	20231220	155300	43751600	8900	8900	8900	8900	0
293	20231220	155200	43751600	8900	8900	8900	8900	0
294	20231220	155100	43751600	8900	8900	8900	8900	0
295	20231220	155000	43751600	8900	8900	8900	8900	0
296	20231220	154900	43751600	8900	8900	8900	8900	0
297	20231220	154800	43751600	8900	8900	8900	8900	0
298	20231220	154700	43751600	8900	8900	8900	8900	0
299	20231220	154600	43751600	8900	8900	8900	8900	0
300	20231220	154500	43751600	8900	8900	8900	8900	0
301	20231220	154400	43751600	8900	8900	8900	8900	0
302	20231220	154300	43751600	8900	8900	8900	8900	40
303	20231220	154200	43751600	8900	8900	8900	8900	0
304	20231220	154100	43751600	8900	8900	8900	8900	0
305	20231220	154000	43751600	8900	8900	8900	8900	0
306	20231220	153900	43751600	8900	8900	8900	8900	0
307	20231220	153800	43751600	8900	8900	8900	8900	0
308	20231220	153700	43751600	8900	8900	8900	8900	0
309	20231220	153600	43751600	8900	8900	8900	8900	0
310	20231220	153500	43751600	8900	8900	8900	8900	0
311	20231220	153400	43751600	8900	8900	8900	8900	0
312	20231220	153300	43751600	8900	8900	8900	8900	0
313	20231220	153200	43751600	8900	8900	8900	8900	0
314	20231220	153100	43751600	8900	8900	8900	8900	0
315	20231220	153000	43751600	8900	8900	8900	8900	40
316	20231220	152900	43395600	8890	8890	8890	8890	0
317	20231220	152800	43395600	8890	8890	8890	8890	0
318	20231220	152700	43395600	8890	8890	8890	8890	0
319	20231220	152600	43395600	8890	8890	8890	8890	0
320	20231220	152500	43395600	8890	8890	8890	8890	0
321	20231220	152400	43395600	8890	8890	8890	8890	0
322	20231220	152300	43395600	8890	8890	8890	8890	0
323	20231220	152200	43395600	8890	8890	8890	8890	0
324	20231220	152100	43395600	8890	8890	8890	8890	0
325	20231220	152000	43395600	8890	8890	8890	8890	0
326	20231220	151900	43395600	8890	8890	8890	8890	0
327	20231220	151800	43395600	8890	8890	8890	8890	1
328	20231220	151700	43386710	8860	8860	8860	8860	0
329	20231220	151600	43386710	8860	8860	8860	8860	0
330	20231220	151500	43386710	8860	8860	8860	8860	0
331	20231220	151400	43386710	8860	8860	8860	8860	82
332	20231220	151300	42660190	8890	8890	8890	8890	0
333	20231220	151200	42660190	8890	8890	8890	8890	10
334	20231220	151100	42571290	8840	8840	8840	8840	0
335	20231220	151000	42571290	8840	8870	8870	8840	19
336	20231220	150900	42403030	8840	8840	8840	8840	0
337	20231220	150800	42403030	8840	8840	8840	8840	7
338	20231220	150700	42341150	8850	8860	8860	8850	177
339	20231220	150600	40773770	8870	8870	8870	8870	0
340	20231220	150500	40773770	8870	8870	8870	8870	0
341	20231220	150400	40773770	8870	8870	8870	8870	0
342	20231220	150300	40773770	8870	8870	8870	8870	0
343	20231220	150200	40773770	8870	8880	8880	8870	31
344	20231220	150100	40498760	8890	8890	8890	8890	11
345	20231220	150000	40400970	8890	8900	8900	8890	21
346	20231220	145900	40214110	8900	8900	8900	8900	0
347	20231220	145800	40214110	8900	8900	8900	8900	1
348	20231220	145700	40205210	8940	8940	8940	8940	0
349	20231220	145600	40205210	8940	8940	8940	8940	0
350	20231220	145500	40205210	8940	8940	8940	8940	0
351	20231220	145400	40205210	8940	8940	8940	8940	0
352	20231220	145300	40205210	8940	8940	8940	8940	0
353	20231220	145200	40205210	8940	8940	8940	8940	0
354	20231220	145100	40205210	8940	8940	8940	8940	0
355	20231220	145000	40205210	8940	8940	8940	8940	0
356	20231220	144900	40205210	8940	8940	8940	8940	0
357	20231220	144800	40205210	8940	8940	8940	8940	0
358	20231220	144700	40205210	8940	8940	8940	8940	0
359	20231220	144600	40205210	8940	8940	8940	8940	0
360	20231220	144500	40205210	8940	8940	8940	8940	0
361	20231220	144400	40205210	8940	8910	8940	8910	11
362	20231220	144300	40107080	8900	8900	8900	8900	0
363	20231220	144200	40107080	8900	8900	8900	8900	0
364	20231220	144100	40107080	8900	8900	8900	8900	2
365	20231220	144000	40089280	8900	8900	8900	8900	0
366	20231220	143900	40089280	8900	8900	8900	8900	30
367	20231220	143800	39822280	8890	8890	8890	8890	0
368	20231220	143700	39822280	8890	8890	8890	8890	0
369	20231220	143600	39822280	8890	8890	8890	8890	0
370	20231220	143500	39822280	8890	8890	8890	8890	0
371	20231220	143400	39822280	8890	8890	8890	8890	1
372	20231220	143300	39813390	8890	8890	8890	8890	0
373	20231220	143200	39813390	8890	8890	8890	8890	0
374	20231220	143100	39813390	8890	8890	8890	8890	0
375	20231220	143000	39813390	8890	8890	8890	8890	0
376	20231220	142900	39813390	8890	8890	8890	8890	0
377	20231220	142800	39813390	8890	8890	8890	8890	8
378	20231220	142700	39742270	8890	8900	8900	8890	102
379	20231220	142600	38834490	8900	8900	8900	8900	50
380	20231220	142500	38389490	8890	8890	8890	8890	0
381	20231220	142400	38389490	8890	8890	8890	8890	0
382	20231220	142300	38389490	8890	8890	8890	8890	0
383	20231220	142200	38389490	8890	8900	8900	8890	50
384	20231220	142100	37944790	8900	8900	8910	8890	46
385	20231220	142000	37535480	8910	8890	8910	8890	18
386	20231220	141900	37375300	8900	8900	8900	8900	10
387	20231220	141800	37286300	8900	8900	8900	8900	0
388	20231220	141700	37286300	8900	8900	8900	8900	0
389	20231220	141600	37286300	8900	8900	8900	8900	0
390	20231220	141500	37286300	8900	8900	8900	8900	1
391	20231220	141400	37277400	8860	8870	8870	8860	90
392	20231220	141300	36479560	8900	8900	8900	8900	0
393	20231220	141200	36479560	8900	8900	8900	8900	0
394	20231220	141100	36479560	8900	8900	8900	8900	0
395	20231220	141000	36479560	8900	8900	8900	8900	0
396	20231220	140900	36479560	8900	8900	8900	8900	0
397	20231220	140800	36479560	8900	8900	8900	8900	0
398	20231220	140700	36479560	8900	8900	8900	8900	0
399	20231220	140600	36479560	8900	8900	8900	8900	0
400	20231220	140500	36479560	8900	8900	8900	8900	0
401	20231220	140400	36479560	8900	8900	8900	8900	0
402	20231220	140300	36479560	8900	8900	8900	8900	0
403	20231220	140200	36479560	8900	8900	8900	8900	0
404	20231220	140100	36479560	8900	8900	8900	8900	0
405	20231220	140000	36479560	8900	8900	8900	8900	1
406	20231220	135900	36470660	8910	8910	8910	8910	0
407	20231220	135800	36470660	8910	8910	8910	8910	0
408	20231220	135700	36470660	8910	8910	8910	8910	0
409	20231220	135600	36470660	8910	8910	8910	8910	0
410	20231220	135500	36470660	8910	8910	8910	8910	0
411	20231220	135400	36470660	8910	8910	8910	8910	0
412	20231220	135300	36470660	8910	8910	8910	8910	0
413	20231220	135200	36470660	8910	8910	8910	8910	0
414	20231220	135100	36470660	8910	8910	8910	8910	0
415	20231220	135000	36470660	8910	8910	8910	8910	0
416	20231220	134900	36470660	8910	8910	8910	8910	0
417	20231220	134800	36470660	8910	8910	8910	8910	0
418	20231220	134700	36470660	8910	8910	8910	8910	50
419	20231220	134600	36025160	8900	8900	8900	8900	0
420	20231220	134500	36025160	8900	8900	8900	8900	0
421	20231220	134400	36025160	8900	8900	8900	8900	27
422	20231220	134300	35784860	8910	8910	8910	8910	0
423	20231220	134200	35784860	8910	8910	8910	8910	0
424	20231220	134100	35784860	8910	8910	8910	8910	0
425	20231220	134000	35784860	8910	8910	8910	8910	0
426	20231220	133900	35784860	8910	8910	8910	8910	0
427	20231220	133800	35784860	8910	8910	8910	8910	0
428	20231220	133700	35784860	8910	8910	8910	8910	0
429	20231220	133600	35784860	8910	8910	8910	8910	0
430	20231220	133500	35784860	8910	8910	8910	8910	0
431	20231220	133400	35784860	8910	8910	8910	8910	0
432	20231220	133300	35784860	8910	8910	8910	8910	0
433	20231220	133200	35784860	8910	8910	8910	8910	0
434	20231220	133100	35784860	8910	8910	8910	8910	0
435	20231220	133000	35784860	8910	8910	8910	8910	0
436	20231220	132900	35784860	8910	8910	8910	8910	0
437	20231220	132800	35784860	8910	8910	8910	8910	0
438	20231220	132700	35784860	8910	8910	8910	8910	0
439	20231220	132600	35784860	8910	8910	8910	8910	0
440	20231220	132500	35784860	8910	8910	8910	8910	46
441	20231220	132400	35375000	8910	8910	8910	8910	0
442	20231220	132300	35375000	8910	8910	8910	8910	0
443	20231220	132200	35375000	8910	8910	8910	8910	0
444	20231220	132100	35375000	8910	8910	8910	8910	0
445	20231220	132000	35375000	8910	8910	8910	8910	0
446	20231220	131900	35375000	8910	8910	8910	8910	0
447	20231220	131800	35375000	8910	8910	8910	8910	0
448	20231220	131700	35375000	8910	8910	8910	8910	0
449	20231220	131600	35375000	8910	8910	8910	8910	0
450	20231220	131500	35375000	8910	8910	8910	8910	0
451	20231220	131400	35375000	8910	8910	8910	8910	0
452	20231220	131300	35375000	8910	8910	8910	8910	0
453	20231220	131200	35375000	8910	8910	8910	8910	0
454	20231220	131100	35375000	8910	8910	8910	8910	0
455	20231220	131000	35375000	8910	8910	8910	8910	0
456	20231220	130900	35375000	8910	8910	8910	8910	0
457	20231220	130800	35375000	8910	8910	8910	8910	0
458	20231220	130700	35375000	8910	8910	8910	8910	0
459	20231220	130600	35375000	8910	8910	8910	8910	0
460	20231220	130500	35375000	8910	8910	8910	8910	0
461	20231220	130400	35375000	8910	8910	8910	8910	0
462	20231220	130300	35375000	8910	8910	8910	8910	0
463	20231220	130200	35375000	8910	8910	8910	8910	0
464	20231220	130100	35375000	8910	8910	8910	8910	0
465	20231220	130000	35375000	8910	8860	8910	8860	22
466	20231220	125900	35180010	8860	8860	8860	8860	0
467	20231220	125800	35180010	8860	8860	8860	8860	0
468	20231220	125700	35180010	8860	8860	8860	8860	0
469	20231220	125600	35180010	8860	8860	8860	8860	6
470	20231220	125500	35126850	8880	8880	8880	8880	50
471	20231220	125400	34682850	8860	8860	8860	8860	0
472	20231220	125300	34682850	8860	8860	8860	8860	174
473	20231220	125200	33141210	8860	8860	8860	8860	0
474	20231220	125100	33141210	8860	8860	8860	8860	21
475	20231220	125000	32955150	8870	8870	8870	8870	0
476	20231220	124900	32955150	8870	8870	8870	8870	0
477	20231220	124800	32955150	8870	8870	8870	8870	0
478	20231220	124700	32955150	8870	8880	8880	8870	231
479	20231220	124600	30905860	8880	8880	8880	8880	0
480	20231220	124500	30905860	8880	8880	8880	8880	0
481	20231220	124400	30905860	8880	8880	8880	8880	0
482	20231220	124300	30905860	8880	8880	8880	8880	360
483	20231220	124200	27709060	8890	8890	8890	8890	0
484	20231220	124100	27709060	8890	8890	8890	8890	1
485	20231220	124000	27700170	8900	8900	8900	8900	0
486	20231220	123900	27700170	8900	8900	8900	8900	0
487	20231220	123800	27700170	8900	8900	8900	8900	0
488	20231220	123700	27700170	8900	8900	8900	8900	0
489	20231220	123600	27700170	8900	8900	8900	8900	0
490	20231220	123500	27700170	8900	8900	8900	8900	0
491	20231220	123400	27700170	8900	8900	8900	8900	0
492	20231220	123300	27700170	8900	8900	8900	8900	0
493	20231220	123200	27700170	8900	8900	8900	8900	0
494	20231220	123100	27700170	8900	8900	8900	8900	0
495	20231220	123000	27700170	8900	8900	8900	8900	0
496	20231220	122900	27700170	8900	8900	8900	8900	0
497	20231220	122800	27700170	8900	8900	8900	8900	0
498	20231220	122700	27700170	8900	8900	8900	8900	0
499	20231220	122600	27700170	8900	8900	8900	8900	150
500	20231220	122500	26365170	8900	8900	8900	8900	0
501	20231220	122400	26365170	8900	8900	8900	8900	0
502	20231220	122300	26365170	8900	8900	8900	8900	0
503	20231220	122200	26365170	8900	8900	8900	8900	10
504	20231220	122100	26276170	8900	8900	8900	8900	0
505	20231220	122000	26276170	8900	8900	8900	8900	0
506	20231220	121900	26276170	8900	8900	8900	8900	0
507	20231220	121800	26276170	8900	8900	8900	8900	0
508	20231220	121700	26276170	8900	8900	8900	8900	0
509	20231220	121600	26276170	8900	8900	8900	8900	0
510	20231220	121500	26276170	8900	8900	8900	8900	0
511	20231220	121400	26276170	8900	8900	8900	8900	0
512	20231220	121300	26276170	8900	8900	8900	8900	0
513	20231220	121200	26276170	8900	8900	8900	8900	0
514	20231220	121100	26276170	8900	8900	8900	8900	0
515	20231220	121000	26276170	8900	8900	8900	8900	0
516	20231220	120900	26276170	8900	8900	8900	8900	0
517	20231220	120800	26276170	8900	8890	8900	8890	44
518	20231220	120700	25885000	8900	8900	8900	8900	0
519	20231220	120600	25885000	8900	8900	8900	8900	0
520	20231220	120500	25885000	8900	8900	8900	8900	0
521	20231220	120400	25885000	8900	8900	8900	8900	0
522	20231220	120300	25885000	8900	8900	8900	8900	0
523	20231220	120200	25885000	8900	8900	8900	8900	0
524	20231220	120100	25885000	8900	8900	8900	8900	0
525	20231220	120000	25885000	8900	8900	8900	8900	9
526	20231220	115900	25804900	8910	8910	8910	8910	0
527	20231220	115800	25804900	8910	8910	8910	8910	0
528	20231220	115700	25804900	8910	8910	8910	8910	0
529	20231220	115600	25804900	8910	8910	8910	8910	0
530	20231220	115500	25804900	8910	8910	8910	8910	8
531	20231220	115400	25733620	8900	8900	8900	8900	0
532	20231220	115300	25733620	8900	8900	8900	8900	4
533	20231220	115200	25698020	8900	8900	8900	8900	0
534	20231220	115100	25698020	8900	8900	8900	8900	0
535	20231220	115000	25698020	8900	8900	8900	8900	0
536	20231220	114900	25698020	8900	8900	8900	8900	0
537	20231220	114800	25698020	8900	8900	8900	8900	0
538	20231220	114700	25698020	8900	8900	8900	8900	0
539	20231220	114600	25698020	8900	8900	8900	8900	0
540	20231220	114500	25698020	8900	8900	8900	8900	0
541	20231220	114400	25698020	8900	8900	8900	8900	26
542	20231220	114300	25466620	8900	8900	8900	8900	0
543	20231220	114200	25466620	8900	8900	8900	8900	0
544	20231220	114100	25466620	8900	8900	8900	8900	0
545	20231220	114000	25466620	8900	8900	8900	8900	15
546	20231220	113900	25333120	8910	8910	8910	8910	0
547	20231220	113800	25333120	8910	8910	8910	8910	15
548	20231220	113700	25199470	8910	8910	8910	8910	0
549	20231220	113600	25199470	8910	8910	8910	8910	0
550	20231220	113500	25199470	8910	8910	8910	8910	0
551	20231220	113400	25199470	8910	8910	8910	8910	0
552	20231220	113300	25199470	8910	8910	8910	8910	0
553	20231220	113200	25199470	8910	8910	8910	8910	0
554	20231220	113100	25199470	8910	8910	8910	8910	0
555	20231220	113000	25199470	8910	8910	8910	8910	0
556	20231220	112900	25199470	8910	8910	8910	8910	0
557	20231220	112800	25199470	8910	8910	8910	8910	0
558	20231220	112700	25199470	8910	8910	8910	8910	0
559	20231220	112600	25199470	8910	8910	8910	8910	0
560	20231220	112500	25199470	8910	8910	8910	8910	0
561	20231220	112400	25199470	8910	8910	8910	8910	0
562	20231220	112300	25199470	8910	8910	8910	8910	0
563	20231220	112200	25199470	8910	8910	8910	8910	0
564	20231220	112100	25199470	8910	8910	8910	8910	0
565	20231220	112000	25199470	8910	8910	8910	8910	0
566	20231220	111900	25199470	8910	8910	8910	8910	0
567	20231220	111800	25199470	8910	8910	8910	8910	0
568	20231220	111700	25199470	8910	8910	8910	8910	1
569	20231220	111600	25190560	8900	8900	8900	8900	0
570	20231220	111500	25190560	8900	8900	8900	8900	0
571	20231220	111400	25190560	8900	8900	8900	8900	0
572	20231220	111300	25190560	8900	8900	8900	8900	4
573	20231220	111200	25154960	8900	8900	8900	8900	0
574	20231220	111100	25154960	8900	8900	8900	8900	5
575	20231220	111000	25110460	8900	8900	8900	8900	0
576	20231220	110900	25110460	8900	8900	8900	8900	62
577	20231220	110800	24558660	8900	8900	8900	8900	0
578	20231220	110700	24558660	8900	8900	8900	8900	0
579	20231220	110600	24558660	8900	8900	8900	8900	0
580	20231220	110500	24558660	8900	8900	8900	8900	0
581	20231220	110400	24558660	8900	8900	8900	8900	0
582	20231220	110300	24558660	8900	8900	8900	8900	0
583	20231220	110200	24558660	8900	8900	8900	8900	0
584	20231220	110100	24558660	8900	8900	8900	8900	0
585	20231220	110000	24558660	8900	8900	8900	8900	0
586	20231220	105900	24558660	8900	8900	8900	8900	3
587	20231220	105800	24531960	8900	8900	8900	8900	84
588	20231220	105700	23784360	8900	8900	8900	8900	0
589	20231220	105600	23784360	8900	8900	8900	8900	0
590	20231220	105500	23784360	8900	8900	8900	8900	0
591	20231220	105400	23784360	8900	8900	8900	8900	5
592	20231220	105300	23739860	8900	8900	8900	8900	0
593	20231220	105200	23739860	8900	8900	8900	8900	0
594	20231220	105100	23739860	8900	8900	8900	8900	0
595	20231220	105000	23739860	8900	8900	8900	8900	0
596	20231220	104900	23739860	8900	8900	8900	8900	0
597	20231220	104800	23739860	8900	8900	8900	8900	0
598	20231220	104700	23739860	8900	8900	8900	8900	0
599	20231220	104600	23739860	8900	8890	8900	8890	2
600	20231220	104500	23722070	8870	8880	8890	8870	395
601	20231220	104400	20215470	8890	8890	8890	8890	0
602	20231220	104300	20215470	8890	8890	8890	8890	0
603	20231220	104200	20215470	8890	8890	8890	8890	0
604	20231220	104100	20215470	8890	8890	8890	8890	0
605	20231220	104000	20215470	8890	8890	8890	8890	10
606	20231220	103900	20126570	8890	8890	8890	8890	0
607	20231220	103800	20126570	8890	8890	8890	8890	0
608	20231220	103700	20126570	8890	8890	8890	8890	0
609	20231220	103600	20126570	8890	8890	8890	8890	0
610	20231220	103500	20126570	8890	8890	8890	8890	0
611	20231220	103400	20126570	8890	8890	8890	8890	0
612	20231220	103300	20126570	8890	8890	8890	8890	0
613	20231220	103200	20126570	8890	8890	8890	8890	0
614	20231220	103100	20126570	8890	8890	8890	8890	0
615	20231220	103000	20126570	8890	8890	8890	8890	0
616	20231220	102900	20126570	8890	8890	8890	8890	0
617	20231220	102800	20126570	8890	8890	8890	8890	0
618	20231220	102700	20126570	8890	8890	8890	8890	0
619	20231220	102600	20126570	8890	8890	8890	8890	1
620	20231220	102500	20117680	8880	8880	8880	8880	22
621	20231220	102400	19922320	8890	8890	8890	8890	26
622	20231220	102300	19691180	8890	8890	8890	8890	0
623	20231220	102200	19691180	8890	8890	8890	8890	0
624	20231220	102100	19691180	8890	8890	8890	8890	0
625	20231220	102000	19691180	8890	8890	8890	8890	6
626	20231220	101900	19637840	8900	8900	8900	8900	0
627	20231220	101800	19637840	8900	8900	8900	8900	0
628	20231220	101700	19637840	8900	8900	8900	8900	0
629	20231220	101600	19637840	8900	8900	8900	8900	1
630	20231220	101500	19628940	8900	8900	8900	8900	0
631	20231220	101400	19628940	8900	8900	8900	8900	0
632	20231220	101300	19628940	8900	8900	8900	8900	0
633	20231220	101200	19628940	8900	8900	8900	8900	11
634	20231220	101100	19531040	8900	8900	8900	8900	0
635	20231220	101000	19531040	8900	8900	8900	8900	0
636	20231220	100900	19531040	8900	8900	8900	8900	1
637	20231220	100800	19522140	8900	8900	8900	8900	0
638	20231220	100700	19522140	8900	8900	8900	8900	106
639	20231220	100600	18578740	8890	8890	8890	8890	0
640	20231220	100500	18578740	8890	8890	8890	8890	0
641	20231220	100400	18578740	8890	8890	8890	8890	0
642	20231220	100300	18578740	8890	8890	8890	8890	0
643	20231220	100200	18578740	8890	8890	8890	8890	0
644	20231220	100100	18578740	8890	8890	8890	8890	6
645	20231220	100000	18525400	8900	8900	8900	8900	0
646	20231220	095900	18525400	8900	8900	8900	8900	0
647	20231220	095800	18525400	8900	8900	8900	8900	10
648	20231220	095700	18436400	8900	8900	8900	8900	0
649	20231220	095600	18436400	8900	8900	8900	8900	112
650	20231220	095500	17439600	8900	8900	8900	8900	0
651	20231220	095400	17439600	8900	8900	8900	8900	0
652	20231220	095300	17439600	8900	8900	8900	8900	1122
653	20231220	095200	7453800	8900	8900	8900	8900	0
654	20231220	095100	7453800	8900	8900	8900	8900	10
655	20231220	095000	7364800	8900	8900	8900	8900	1
656	20231220	094900	7355900	8890	8900	8900	8890	3
657	20231220	094800	7329220	8880	8910	8910	8880	13
658	20231220	094700	7213690	8910	8910	8910	8910	0
659	20231220	094600	7213690	8910	8910	8910	8910	130
660	20231220	094500	6055390	8930	8910	8930	8910	3
661	20231220	094400	6028640	8910	8910	8910	8910	0
662	20231220	094300	6028640	8910	8910	8910	8910	0
663	20231220	094200	6028640	8910	8910	8910	8910	15
664	20231220	094100	5894990	8880	8890	8890	8880	29
665	20231220	094000	5637390	8920	8920	8920	8920	0
666	20231220	093900	5637390	8920	8920	8920	8920	0
667	20231220	093800	5637390	8920	8920	8920	8920	0
668	20231220	093700	5637390	8920	8920	8920	8920	1
669	20231220	093600	5628470	8880	8880	8880	8880	0
670	20231220	093500	5628470	8880	8910	8910	8880	35
671	20231220	093400	5317610	8920	8920	8920	8920	1
672	20231220	093300	5308690	8930	8930	8930	8930	0
673	20231220	093200	5308690	8930	8930	8930	8930	0
674	20231220	093100	5308690	8930	8930	8930	8930	0
675	20231220	093000	5308690	8930	8930	8930	8930	0
676	20231220	092900	5308690	8930	8930	8930	8930	1
677	20231220	092800	5299760	8920	8920	8920	8920	0
678	20231220	092700	5299760	8920	8920	8920	8920	200
679	20231220	092600	3515760	8920	8920	8920	8920	5
680	20231220	092500	3471160	8930	8930	8930	8930	0
681	20231220	092400	3471160	8930	8930	8930	8930	0
682	20231220	092300	3471160	8930	8930	8930	8930	0
683	20231220	092200	3471160	8930	8930	8930	8930	0
684	20231220	092100	3471160	8930	8930	8930	8930	0
685	20231220	092000	3471160	8930	8930	8930	8930	0
686	20231220	091900	3471160	8930	8930	8930	8930	0
687	20231220	091800	3471160	8930	8930	8930	8930	0
688	20231220	091700	3471160	8930	8930	8930	8930	0
689	20231220	091600	3471160	8930	8930	8930	8930	1
690	20231220	091500	3462230	8920	8920	8920	8920	7
691	20231220	091400	3399790	8920	8920	8920	8920	0
692	20231220	091300	3399790	8920	8920	8920	8920	0
693	20231220	091200	3399790	8920	8920	8920	8920	0
694	20231220	091100	3399790	8920	8920	8920	8920	1
695	20231220	091000	3390870	8840	8840	8840	8840	1
696	20231220	090900	3382030	8800	8870	8870	8800	100
697	20231220	090800	2498670	8940	8940	8940	8940	0
698	20231220	090700	2498670	8940	8940	8940	8940	0
699	20231220	090600	2498670	8940	8940	8940	8940	23
700	20231220	090500	2293050	8940	8940	8940	8940	0
701	20231220	090400	2293050	8940	8940	8940	8940	30
702	20231220	090300	2024850	8940	8940	8940	8940	0
703	20231220	090200	2024850	8940	8940	8940	8940	0
704	20231220	090100	2024850	8940	8870	8940	8870	2
705	20231220	090000	2007040	8960	8960	8960	8960	224