KissMeData/001880/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183500	98704530	12430	12430	12430	12430	231
3	20231220	183400	98704530	12430	12430	12430	12430	0
4	20231220	183300	98704530	12430	12430	12430	12430	0
5	20231220	183200	98704530	12430	12430	12430	12430	0
6	20231220	183100	98704530	12430	12430	12430	12430	0
7	20231220	183000	98704530	12430	12430	12430	12430	0
8	20231220	182900	98704530	12430	12430	12430	12430	0
9	20231220	182800	98704530	12430	12430	12430	12430	0
10	20231220	182700	98704530	12430	12430	12430	12430	0
11	20231220	182600	98704530	12430	12430	12430	12430	0
12	20231220	182500	98704530	12430	12430	12430	12430	0
13	20231220	182400	98704530	12430	12430	12430	12430	0
14	20231220	182300	98704530	12430	12430	12430	12430	0
15	20231220	182200	98704530	12430	12430	12430	12430	0
16	20231220	182100	98704530	12430	12430	12430	12430	0
17	20231220	182000	98704530	12430	12430	12430	12430	0
18	20231220	181900	98704530	12430	12430	12430	12430	0
19	20231220	181800	98704530	12430	12430	12430	12430	0
20	20231220	181700	98704530	12430	12430	12430	12430	0
21	20231220	181600	98704530	12430	12430	12430	12430	0
22	20231220	181500	98704530	12430	12430	12430	12430	0
23	20231220	181400	98704530	12430	12430	12430	12430	0
24	20231220	181300	98704530	12430	12430	12430	12430	0
25	20231220	181200	98704530	12430	12430	12430	12430	0
26	20231220	181100	98704530	12430	12430	12430	12430	0
27	20231220	181000	98704530	12430	12430	12430	12430	0
28	20231220	180900	98704530	12430	12430	12430	12430	0
29	20231220	180800	98704530	12430	12430	12430	12430	0
30	20231220	180700	98704530	12430	12430	12430	12430	0
31	20231220	180600	98704530	12430	12430	12430	12430	0
32	20231220	180500	98704530	12430	12430	12430	12430	231
33	20231220	180400	98704530	12430	12430	12430	12430	0
34	20231220	180300	98704530	12430	12430	12430	12430	0
35	20231220	180200	98704530	12430	12430	12430	12430	0
36	20231220	180100	98704530	12430	12430	12430	12430	0
37	20231220	180000	98704530	12430	12430	12430	12430	0
38	20231220	175900	98704530	12430	12430	12430	12430	0
39	20231220	175800	98704530	12430	12430	12430	12430	0
40	20231220	175700	98704530	12430	12430	12430	12430	0
41	20231220	175600	98704530	12430	12430	12430	12430	0
42	20231220	175500	98704530	12430	12430	12430	12430	0
43	20231220	175400	98704530	12430	12430	12430	12430	0
44	20231220	175300	98704530	12430	12430	12430	12430	0
45	20231220	175200	98704530	12430	12430	12430	12430	0
46	20231220	175100	98704530	12430	12430	12430	12430	0
47	20231220	175000	98704530	12430	12430	12430	12430	0
48	20231220	174900	98704530	12430	12430	12430	12430	0
49	20231220	174800	98704530	12430	12430	12430	12430	0
50	20231220	174700	98704530	12430	12430	12430	12430	0
51	20231220	174600	98704530	12430	12430	12430	12430	0
52	20231220	174500	98704530	12430	12430	12430	12430	0
53	20231220	174400	98704530	12430	12430	12430	12430	0
54	20231220	174300	98704530	12430	12430	12430	12430	0
55	20231220	174200	98704530	12430	12430	12430	12430	0
56	20231220	174100	98704530	12430	12430	12430	12430	0
57	20231220	174000	98704530	12430	12430	12430	12430	0
58	20231220	173900	98704530	12430	12430	12430	12430	0
59	20231220	173800	98704530	12430	12430	12430	12430	0
60	20231220	173700	98704530	12430	12430	12430	12430	0
61	20231220	173600	98704530	12430	12430	12430	12430	0
62	20231220	173500	98704530	12430	12430	12430	12430	231
63	20231220	173400	98704530	12430	12430	12430	12430	0
64	20231220	173300	98704530	12430	12430	12430	12430	0
65	20231220	173200	98704530	12430	12430	12430	12430	0
66	20231220	173100	98704530	12430	12430	12430	12430	0
67	20231220	173000	98704530	12430	12430	12430	12430	0
68	20231220	172900	98704530	12430	12430	12430	12430	0
69	20231220	172800	98704530	12430	12430	12430	12430	0
70	20231220	172700	98704530	12430	12430	12430	12430	0
71	20231220	172600	98704530	12430	12430	12430	12430	0
72	20231220	172500	98704530	12430	12430	12430	12430	0
73	20231220	172400	98704530	12430	12430	12430	12430	0
74	20231220	172300	98704530	12430	12430	12430	12430	0
75	20231220	172200	98704530	12430	12430	12430	12430	0
76	20231220	172100	98704530	12430	12430	12430	12430	0
77	20231220	172000	98704530	12430	12430	12430	12430	0
78	20231220	171900	98704530	12430	12430	12430	12430	0
79	20231220	171800	98704530	12430	12430	12430	12430	0
80	20231220	171700	98704530	12430	12430	12430	12430	0
81	20231220	171600	98704530	12430	12430	12430	12430	0
82	20231220	171500	98704530	12430	12430	12430	12430	0
83	20231220	171400	98704530	12430	12430	12430	12430	0
84	20231220	171300	98704530	12430	12430	12430	12430	0
85	20231220	171200	98704530	12430	12430	12430	12430	0
86	20231220	171100	98704530	12430	12430	12430	12430	0
87	20231220	171000	98704530	12430	12430	12430	12430	0
88	20231220	170900	98704530	12430	12430	12430	12430	0
89	20231220	170800	98704530	12430	12430	12430	12430	0
90	20231220	170700	98704530	12430	12430	12430	12430	0
91	20231220	170600	98704530	12430	12430	12430	12430	0
92	20231220	170500	98704530	12430	12430	12430	12430	231
93	20231220	170400	98704530	12430	12430	12430	12430	0
94	20231220	170300	98704530	12430	12430	12430	12430	0
95	20231220	170200	98704530	12430	12430	12430	12430	0
96	20231220	170100	98704530	12430	12430	12430	12430	0
97	20231220	170000	98704530	12430	12430	12430	12430	0
98	20231220	165900	98704530	12430	12430	12430	12430	0
99	20231220	165800	98704530	12430	12430	12430	12430	0
100	20231220	165700	98704530	12430	12430	12430	12430	0
101	20231220	165600	98704530	12430	12430	12430	12430	0
102	20231220	165500	98704530	12430	12430	12430	12430	0
103	20231220	165400	98704530	12430	12430	12430	12430	0
104	20231220	165300	98704530	12430	12430	12430	12430	0
105	20231220	165200	98704530	12430	12430	12430	12430	0
106	20231220	165100	98704530	12430	12430	12430	12430	0
107	20231220	165000	98704530	12430	12430	12430	12430	0
108	20231220	164900	98704530	12430	12430	12430	12430	0
109	20231220	164800	98704530	12430	12430	12430	12430	0
110	20231220	164700	98704530	12430	12430	12430	12430	0
111	20231220	164600	98704530	12430	12430	12430	12430	0
112	20231220	164500	98704530	12430	12430	12430	12430	0
113	20231220	164400	98704530	12430	12430	12430	12430	0
114	20231220	164300	98704530	12430	12430	12430	12430	0
115	20231220	164200	98704530	12430	12430	12430	12430	0
116	20231220	164100	98704530	12430	12430	12430	12430	0
117	20231220	164000	98704530	12430	12430	12430	12430	0
118	20231220	163900	98704530	12430	12430	12430	12430	0
119	20231220	163800	98704530	12430	12430	12430	12430	0
120	20231220	163700	98704530	12430	12430	12430	12430	0
121	20231220	163600	98704530	12430	12430	12430	12430	0
122	20231220	163500	98704530	12430	12430	12430	12430	231
123	20231220	163400	98704530	12430	12430	12430	12430	0
124	20231220	163300	98704530	12430	12430	12430	12430	0
125	20231220	163200	98704530	12430	12430	12430	12430	0
126	20231220	163100	98704530	12430	12430	12430	12430	0
127	20231220	163000	98704530	12430	12430	12430	12430	0
128	20231220	162900	98704530	12430	12430	12430	12430	0
129	20231220	162800	98704530	12430	12430	12430	12430	0
130	20231220	162700	98704530	12430	12430	12430	12430	0
131	20231220	162600	98704530	12430	12430	12430	12430	0
132	20231220	162500	98704530	12430	12430	12430	12430	0
133	20231220	162400	98704530	12430	12430	12430	12430	0
134	20231220	162300	98704530	12430	12430	12430	12430	0
135	20231220	162200	98704530	12430	12430	12430	12430	0
136	20231220	162100	98704530	12430	12430	12430	12430	0
137	20231220	162000	98704530	12430	12430	12430	12430	0
138	20231220	161900	98704530	12430	12430	12430	12430	0
139	20231220	161800	98704530	12430	12430	12430	12430	0
140	20231220	161700	98704530	12430	12430	12430	12430	0
141	20231220	161600	98704530	12430	12430	12430	12430	0
142	20231220	161500	98704530	12430	12430	12430	12430	0
143	20231220	161400	98704530	12430	12430	12430	12430	0
144	20231220	161300	98704530	12430	12430	12430	12430	0
145	20231220	161200	98704530	12430	12430	12430	12430	0
146	20231220	161100	98704530	12430	12430	12430	12430	0
147	20231220	161000	98704530	12430	12430	12430	12430	0
148	20231220	160900	98704530	12430	12430	12430	12430	0
149	20231220	160800	98704530	12430	12430	12430	12430	0
150	20231220	160700	98704530	12430	12430	12430	12430	0
151	20231220	160600	98704530	12430	12430	12430	12430	0
152	20231220	160500	98704530	12430	12430	12430	12430	231
153	20231220	160400	98704530	12430	12430	12430	12430	0
154	20231220	160300	98704530	12430	12430	12430	12430	0
155	20231220	160200	98704530	12430	12430	12430	12430	0
156	20231220	160100	98704530	12430	12430	12430	12430	0
157	20231220	160000	98704530	12430	12430	12430	12430	0
158	20231220	155900	98704530	12430	12430	12430	12430	0
159	20231220	155800	98704530	12430	12430	12430	12430	0
160	20231220	155700	98704530	12430	12430	12430	12430	0
161	20231220	155600	98704530	12430	12430	12430	12430	0
162	20231220	155500	98704530	12430	12430	12430	12430	0
163	20231220	155400	98704530	12430	12430	12430	12430	0
164	20231220	155300	98704530	12430	12430	12430	12430	0
165	20231220	155200	98704530	12430	12430	12430	12430	0
166	20231220	155100	98704530	12430	12430	12430	12430	0
167	20231220	155000	98704530	12430	12430	12430	12430	0
168	20231220	154900	98704530	12430	12430	12430	12430	0
169	20231220	154800	98704530	12430	12430	12430	12430	0
170	20231220	154700	98704530	12430	12430	12430	12430	0
171	20231220	154600	98704530	12430	12430	12430	12430	0
172	20231220	154500	98704530	12430	12430	12430	12430	0
173	20231220	154400	98704530	12430	12430	12430	12430	0
174	20231220	154300	98704530	12430	12430	12430	12430	0
175	20231220	154200	98704530	12430	12430	12430	12430	0
176	20231220	154100	98704530	12430	12430	12430	12430	0
177	20231220	154000	98704530	12430	12430	12430	12430	0
178	20231220	153900	98704530	12430	12430	12430	12430	0
179	20231220	153800	98704530	12430	12430	12430	12430	0
180	20231220	153700	98704530	12430	12430	12430	12430	0
181	20231220	153600	98704530	12430	12430	12430	12430	0
182	20231220	153500	98704530	12430	12430	12430	12430	231
183	20231220	153400	98704530	12430	12430	12430	12430	0
184	20231220	153300	98704530	12430	12430	12430	12430	0
185	20231220	153200	98704530	12430	12430	12430	12430	0
186	20231220	153100	98704530	12430	12430	12430	12430	0
187	20231220	153000	98704530	12430	12430	12430	12430	231
188	20231220	152900	95833200	12410	12410	12410	12410	0
189	20231220	152800	95833200	12410	12410	12410	12410	0
190	20231220	152700	95833200	12410	12410	12410	12410	0
191	20231220	152600	95833200	12410	12410	12410	12410	0
192	20231220	152500	95833200	12410	12410	12410	12410	0
193	20231220	152400	95833200	12410	12410	12410	12410	0
194	20231220	152300	95833200	12410	12410	12410	12410	0
195	20231220	152200	95833200	12410	12410	12410	12410	0
196	20231220	152100	95833200	12410	12410	12410	12410	0
197	20231220	152000	95833200	12410	12410	12410	12410	0
198	20231220	151900	95833200	12410	12410	12410	12410	24
199	20231220	151800	95535360	12430	12430	12430	12430	41
200	20231220	151700	95025730	12430	12430	12430	12430	9
201	20231220	151600	94913860	12430	12420	12430	12410	307
202	20231220	151500	91098200	12420	12420	12420	12420	0
203	20231220	151400	91098200	12420	12420	12420	12420	1
204	20231220	151300	91085780	12430	12430	12430	12430	8
205	20231220	151200	90986340	12430	12430	12430	12430	1
206	20231220	151100	90973910	12430	12410	12430	12400	24
207	20231220	151000	90675980	12430	12410	12430	12410	9
208	20231220	150900	90564130	12410	12410	12410	12410	0
209	20231220	150800	90564130	12410	12410	12410	12410	8
210	20231220	150700	90464850	12410	12420	12430	12410	69
211	20231220	150600	89607870	12430	12430	12430	12430	2
212	20231220	150500	89583010	12430	12420	12430	12420	124
213	20231220	150400	88041980	12420	12420	12420	12420	8
214	20231220	150300	87942620	12420	12410	12420	12410	56
215	20231220	150200	87247650	12420	12420	12420	12420	0
216	20231220	150100	87247650	12420	12400	12420	12400	18
217	20231220	150000	87024190	12410	12420	12420	12410	16
218	20231220	145900	86825620	12420	12420	12420	12420	0
219	20231220	145800	86825620	12420	12420	12420	12420	9
220	20231220	145700	86713840	12400	12400	12400	12400	0
221	20231220	145600	86713840	12400	12400	12400	12400	1
222	20231220	145500	86701440	12430	12430	12430	12430	8
223	20231220	145400	86602000	12430	12430	12430	12430	0
224	20231220	145300	86602000	12430	12430	12430	12430	1
225	20231220	145200	86589570	12430	12430	12430	12430	9
226	20231220	145100	86477700	12430	12430	12430	12430	0
227	20231220	145000	86477700	12430	12410	12440	12410	11
228	20231220	144900	86341120	12440	12430	12440	12430	9
229	20231220	144800	86229240	12430	12430	12430	12430	0
230	20231220	144700	86229240	12430	12430	12430	12430	1
231	20231220	144600	86216810	12430	12430	12430	12430	9
232	20231220	144500	86104940	12420	12430	12430	12420	12
233	20231220	144400	85955790	12410	12410	12410	12390	451
234	20231220	144300	80359020	12410	12410	12410	12410	8
235	20231220	144200	80259740	12410	12410	12410	12410	0
236	20231220	144100	80259740	12410	12410	12410	12410	1
237	20231220	144000	80247330	12390	12390	12390	12390	2
238	20231220	143900	80222550	12410	12390	12410	12390	19
239	20231220	143800	79986940	12410	12410	12410	12410	1
240	20231220	143700	79974530	12410	12410	12410	12410	0
241	20231220	143600	79974530	12410	12410	12410	12410	8
242	20231220	143500	79875250	12390	12390	12390	12390	9
243	20231220	143400	79763740	12400	12400	12400	12400	2
244	20231220	143300	79738940	12410	12410	12410	12410	9
245	20231220	143200	79627250	12390	12410	12410	12390	2
246	20231220	143100	79602450	12390	12400	12400	12390	39
247	20231220	143000	79119230	12410	12390	12410	12390	21
248	20231220	142900	78858880	12410	12410	12410	12410	1
249	20231220	142800	78846470	12410	12410	12410	12410	0
250	20231220	142700	78846470	12410	12410	12410	12410	9
251	20231220	142600	78734780	12410	12410	12410	12410	1
252	20231220	142500	78722370	12410	12410	12410	12410	0
253	20231220	142400	78722370	12410	12410	12410	12410	9
254	20231220	142300	78610680	12410	12410	12410	12410	21
255	20231220	142200	78350070	12410	12410	12410	12410	0
256	20231220	142100	78350070	12410	12380	12410	12380	129
257	20231220	142000	76750600	12370	12390	12400	12370	10
258	20231220	141900	76626800	12390	12390	12390	12390	50
259	20231220	141800	76007300	12400	12410	12410	12400	11
260	20231220	141700	75870800	12390	12390	12400	12390	25
261	20231220	141600	75561040	12410	12410	12410	12410	1
262	20231220	141500	75548630	12410	12410	12410	12390	12
263	20231220	141400	75399770	12400	12400	12400	12400	0
264	20231220	141300	75399770	12400	12410	12410	12400	2
265	20231220	141200	75374960	12410	12410	12410	12410	9
266	20231220	141100	75263270	12410	12400	12410	12400	37
267	20231220	141000	74804460	12410	12410	12410	12410	1
268	20231220	140900	74792050	12410	12400	12410	12400	11
269	20231220	140800	74655570	12410	12410	12410	12410	0
270	20231220	140700	74655570	12410	12410	12410	12410	1
271	20231220	140600	74643160	12410	12410	12410	12410	327
272	20231220	140500	70585090	12410	12410	12410	12410	13
273	20231220	140400	70423760	12410	12410	12410	12410	1
274	20231220	140300	70411350	12410	12410	12410	12410	0
275	20231220	140200	70411350	12410	12410	12410	12410	8
276	20231220	140100	70312070	12410	12410	12410	12410	1
277	20231220	140000	70299660	12410	12410	12410	12410	0
278	20231220	135900	70299660	12410	12410	12410	12410	9
279	20231220	135800	70187970	12410	12400	12410	12400	3
280	20231220	135700	70150760	12410	12410	12410	12410	0
281	20231220	135600	70150760	12410	12410	12410	12410	9
282	20231220	135500	70039070	12400	12410	12410	12400	33
283	20231220	135400	69629760	12410	12410	12410	12410	0
284	20231220	135300	69629760	12410	12410	12410	12410	8
285	20231220	135200	69530480	12410	12410	12410	12410	1
286	20231220	135100	69518070	12410	12410	12410	12410	2
287	20231220	135000	69493250	12410	12390	12410	12390	90
288	20231220	134900	68377970	12410	12410	12410	12410	1
289	20231220	134800	68365560	12410	12410	12410	12410	0
290	20231220	134700	68365560	12410	12410	12410	12410	8
291	20231220	134600	68266280	12410	12410	12410	12410	1
292	20231220	134500	68253870	12410	12410	12410	12410	0
293	20231220	134400	68253870	12410	12410	12410	12410	9
294	20231220	134300	68142180	12400	12400	12400	12400	16
295	20231220	134200	67943780	12410	12410	12410	12410	1
296	20231220	134100	67931370	12410	12410	12410	12410	8
297	20231220	134000	67832090	12410	12410	12410	12410	0
298	20231220	133900	67832090	12410	12410	12410	12410	1
299	20231220	133800	67819680	12410	12400	12410	12400	12
300	20231220	133700	67670780	12400	12400	12400	12400	0
301	20231220	133600	67670780	12400	12400	12400	12400	1
302	20231220	133500	67658380	12400	12400	12400	12400	9
303	20231220	133400	67546780	12410	12410	12410	12410	0
304	20231220	133300	67546780	12410	12410	12410	12410	1
305	20231220	133200	67534370	12400	12410	12410	12400	10
306	20231220	133100	67410280	12410	12410	12410	12410	0
307	20231220	133000	67410280	12410	12410	12410	12410	1
308	20231220	132900	67397870	12410	12410	12410	12410	0
309	20231220	132800	67397870	12410	12410	12410	12410	10
310	20231220	132700	67273770	12400	12410	12410	12400	17
311	20231220	132600	67062910	12410	12410	12410	12410	0
312	20231220	132500	67062910	12410	12410	12410	12410	8
313	20231220	132400	66963630	12390	12390	12390	12390	26
314	20231220	132300	66641490	12410	12410	12410	12410	0
315	20231220	132200	66641490	12410	12410	12410	12410	9
316	20231220	132100	66529800	12410	12410	12410	12410	1
317	20231220	132000	66517390	12410	12410	12410	12410	0
318	20231220	131900	66517390	12410	12430	12440	12410	19
319	20231220	131800	66281410	12420	12420	12420	12420	1
320	20231220	131700	66268990	12420	12420	12420	12420	0
321	20231220	131600	66268990	12420	12420	12420	12420	9
322	20231220	131500	66157210	12410	12410	12410	12410	1
323	20231220	131400	66144800	12430	12430	12430	12430	0
324	20231220	131300	66144800	12430	12430	12430	12430	8
325	20231220	131200	66045360	12440	12410	12440	12410	11
326	20231220	131100	65908820	12440	12440	12440	12440	0
327	20231220	131000	65908820	12440	12390	12440	12390	36
328	20231220	130900	65462460	12390	12390	12390	12390	1
329	20231220	130800	65450070	12390	12390	12390	12390	0
330	20231220	130700	65450070	12390	12390	12390	12390	8
331	20231220	130600	65350950	12390	12390	12390	12390	0
332	20231220	130500	65350950	12390	12390	12390	12390	1
333	20231220	130400	65338560	12390	12390	12390	12390	9
334	20231220	130300	65227050	12390	12390	12390	12390	0
335	20231220	130200	65227050	12390	12390	12390	12390	2
336	20231220	130100	65202270	12380	12390	12390	12380	9
337	20231220	130000	65090770	12390	12390	12390	12390	0
338	20231220	125900	65090770	12390	12390	12390	12390	2
339	20231220	125800	65065990	12380	12380	12380	12380	85
340	20231220	125700	64013690	12380	12380	12380	12380	0
341	20231220	125600	64013690	12380	12380	12380	12380	101
342	20231220	125500	62763310	12380	12380	12380	12380	1
343	20231220	125400	62750930	12370	12370	12370	12370	9
344	20231220	125300	62639600	12370	12370	12370	12370	1
345	20231220	125200	62627230	12370	12370	12370	12370	0
346	20231220	125100	62627230	12370	12370	12370	12370	8
347	20231220	125000	62528270	12370	12370	12370	12370	1
348	20231220	124900	62515900	12370	12370	12370	12370	1
349	20231220	124800	62503530	12370	12380	12380	12370	13
350	20231220	124700	62342680	12350	12350	12350	12350	0
351	20231220	124600	62342680	12350	12350	12350	12350	0
352	20231220	124500	62342680	12350	12380	12380	12350	9
353	20231220	124400	62231290	12380	12380	12380	12380	1
354	20231220	124300	62218910	12350	12350	12350	12350	0
355	20231220	124200	62218910	12350	12350	12350	12350	74
356	20231220	124100	61305010	12350	12350	12350	12350	1
357	20231220	124000	61292660	12350	12350	12350	12350	0
358	20231220	123900	61292660	12350	12350	12350	12350	8
359	20231220	123800	61193860	12350	12350	12350	12350	1
360	20231220	123700	61181510	12350	12350	12350	12350	0
361	20231220	123600	61181510	12350	12350	12350	12350	9
362	20231220	123500	61070360	12310	12310	12310	12310	0
363	20231220	123400	61070360	12310	12380	12380	12310	119
364	20231220	123300	59602090	12380	12380	12380	12380	7
365	20231220	123200	59515430	12380	12380	12380	12380	1
366	20231220	123100	59503050	12370	12370	12370	12370	6
367	20231220	123000	59428830	12360	12360	12360	12360	5
368	20231220	122900	59367030	12350	12350	12350	12350	0
369	20231220	122800	59367030	12350	12350	12350	12350	1
370	20231220	122700	59354680	12350	12350	12350	12350	4
371	20231220	122600	59305280	12340	12340	12340	12340	0
372	20231220	122500	59305280	12340	12340	12340	12340	2
373	20231220	122400	59280600	12370	12370	12370	12370	48
374	20231220	122300	58686840	12340	12340	12340	12340	0
375	20231220	122200	58686840	12340	12340	12340	12340	2
376	20231220	122100	58662160	12370	12370	12370	12370	9
377	20231220	122000	58550830	12370	12370	12370	12370	6
378	20231220	121900	58476610	12370	12370	12370	12370	1
379	20231220	121800	58464240	12370	12370	12370	12370	0
380	20231220	121700	58464240	12370	12370	12370	12370	8
381	20231220	121600	58365280	12370	12370	12370	12370	3
382	20231220	121500	58328170	12370	12370	12370	12370	0
383	20231220	121400	58328170	12370	12360	12370	12360	19
384	20231220	121300	58093240	12370	12370	12370	12370	1
385	20231220	121200	58080870	12370	12370	12370	12370	0
386	20231220	121100	58080870	12370	12370	12370	12370	10
387	20231220	121000	57957170	12370	12370	12370	12370	1
388	20231220	120900	57944800	12370	12370	12370	12370	2
389	20231220	120800	57920060	12370	12370	12370	12370	9
390	20231220	120700	57808730	12350	12350	12350	12350	0
391	20231220	120600	57808730	12350	12350	12350	12350	15
392	20231220	120500	57623480	12350	12350	12350	12350	10
393	20231220	120400	57499980	12350	12350	12350	12350	4
394	20231220	120300	57450580	12350	12350	12350	12350	33
395	20231220	120200	57043030	12350	12350	12350	12350	13
396	20231220	120100	56882480	12340	12340	12340	12340	2
397	20231220	120000	56857800	12340	12340	12340	12340	9
398	20231220	115900	56746740	12330	12330	12330	12330	734
399	20231220	115800	47696520	12330	12330	12330	12330	103
400	20231220	115700	46426530	12330	12330	12330	12330	0
401	20231220	115600	46426530	12330	12330	12330	12330	8
402	20231220	115500	46327890	12330	12330	12330	12330	11
403	20231220	115400	46192260	12330	12330	12330	12330	0
404	20231220	115300	46192260	12330	12330	12330	12330	9
405	20231220	115200	46081290	12310	12330	12330	12310	2
406	20231220	115100	46056650	12330	12330	12330	12330	1
407	20231220	115000	46044320	12330	12330	12330	12330	20
408	20231220	114900	45797720	12330	12320	12330	12320	619
409	20231220	114800	38169100	12310	12310	12310	12310	169
410	20231220	114700	36088710	12310	12310	12310	12310	19
411	20231220	114600	35854820	12310	12310	12310	12310	1
412	20231220	114500	35842510	12310	12310	12310	12310	0
413	20231220	114400	35842510	12310	12310	12310	12310	27
414	20231220	114300	35510140	12310	12300	12310	12300	9
415	20231220	114200	35399360	12300	12300	12300	12300	0
416	20231220	114100	35399360	12300	12300	12300	12300	30
417	20231220	114000	35030360	12300	12300	12310	12300	18
418	20231220	113900	34808870	12290	12300	12300	12290	25
419	20231220	113800	34501570	12290	12290	12290	12290	25
420	20231220	113700	34194320	12310	12290	12310	12290	51
421	20231220	113600	33567370	12300	12300	12300	12300	5
422	20231220	113500	33505870	12310	12310	12310	12310	0
423	20231220	113400	33505870	12310	12310	12310	12310	9
424	20231220	113300	33395080	12310	12310	12310	12310	0
425	20231220	113200	33395080	12310	12310	12310	12310	0
426	20231220	113100	33395080	12310	12310	12310	12310	8
427	20231220	113000	33296600	12300	12300	12300	12300	1
428	20231220	112900	33284300	12300	12300	12300	12300	4
429	20231220	112800	33235100	12310	12310	12310	12310	9
430	20231220	112700	33124310	12310	12310	12310	12310	10
431	20231220	112600	33001210	12310	12310	12310	12310	1
432	20231220	112500	32988900	12310	12310	12310	12310	9
433	20231220	112400	32878110	12310	12310	12310	12310	2
434	20231220	112300	32853490	12310	12310	12310	12310	0
435	20231220	112200	32853490	12310	12310	12310	12310	190
436	20231220	112100	30514590	12300	12300	12300	12300	6
437	20231220	112000	30440790	12300	12300	12300	12300	0
438	20231220	111900	30440790	12300	12300	12300	12300	10
439	20231220	111800	30317790	12290	12290	12290	12290	20
440	20231220	111700	30071990	12300	12300	12300	12300	0
441	20231220	111600	30071990	12300	12300	12300	12300	59
442	20231220	111500	29346290	12300	12300	12300	12300	3
443	20231220	111400	29309390	12300	12300	12300	12300	22
444	20231220	111300	29038790	12300	12300	12300	12300	9
445	20231220	111200	28928090	12300	12300	12300	12300	0
446	20231220	111100	28928090	12300	12300	12300	12300	0
447	20231220	111000	28928090	12300	12300	12300	12300	1
448	20231220	110900	28915790	12300	12300	12300	12300	8
449	20231220	110800	28817390	12300	12310	12310	12300	124
450	20231220	110700	27292110	12310	12310	12310	12310	0
451	20231220	110600	27292110	12310	12310	12310	12310	9
452	20231220	110500	27181320	12310	12310	12310	12310	1
453	20231220	110400	27169010	12300	12300	12300	12300	1
454	20231220	110300	27156710	12310	12310	12310	12310	8
455	20231220	110200	27058230	12310	12310	12310	12300	21
456	20231220	110100	26799870	12310	12310	12310	12310	0
457	20231220	110000	26799870	12310	12310	12310	12310	10
458	20231220	105900	26676770	12310	12310	12310	12310	0
459	20231220	105800	26676770	12310	12300	12310	12300	10
460	20231220	105700	26553760	12300	12300	12300	12300	10
461	20231220	105600	26430760	12300	12300	12300	12300	10
462	20231220	105500	26307760	12300	12300	12300	12300	0
463	20231220	105400	26307760	12300	12300	12300	12300	9
464	20231220	105300	26197060	12300	12300	12300	12300	0
465	20231220	105200	26197060	12300	12300	12300	12300	30
466	20231220	105100	25828060	12300	12310	12310	12300	197
467	20231220	105000	23404260	12320	12320	12320	12320	2
468	20231220	104900	23379620	12320	12320	12320	12320	0
469	20231220	104800	23379620	12320	12320	12320	12320	8
470	20231220	104700	23281060	12320	12320	12320	12320	0
471	20231220	104600	23281060	12320	12320	12320	12320	0
472	20231220	104500	23281060	12320	12320	12320	12320	17
473	20231220	104400	23071620	12320	12320	12320	12320	0
474	20231220	104300	23071620	12320	12310	12320	12310	4
475	20231220	104200	23022370	12310	12310	12310	12310	8
476	20231220	104100	22923890	12310	12310	12310	12310	0
477	20231220	104000	22923890	12310	12310	12310	12310	0
478	20231220	103900	22923890	12310	12310	12310	12310	9
479	20231220	103800	22813100	12310	12310	12310	12310	0
480	20231220	103700	22813100	12310	12310	12310	12310	0
481	20231220	103600	22813100	12310	12310	12310	12310	11
482	20231220	103500	22677690	12310	12310	12310	12310	0
483	20231220	103400	22677690	12310	12310	12310	12310	0
484	20231220	103300	22677690	12310	12310	12310	12310	0
485	20231220	103200	22677690	12310	12310	12310	12310	9
486	20231220	103100	22566900	12310	12310	12310	12310	0
487	20231220	103000	22566900	12310	12310	12310	12310	125
488	20231220	102900	21028150	12310	12310	12310	12310	8
489	20231220	102800	20929670	12310	12310	12310	12310	1
490	20231220	102700	20917360	12310	12310	12310	12310	0
491	20231220	102600	20917360	12310	12310	12310	12310	9
492	20231220	102500	20806570	12310	12310	12310	12310	0
493	20231220	102400	20806570	12310	12310	12310	12310	0
494	20231220	102300	20806570	12310	12310	12310	12310	9
495	20231220	102200	20695780	12310	12310	12310	12310	0
496	20231220	102100	20695780	12310	12310	12310	12310	0
497	20231220	102000	20695780	12310	12310	12310	12310	8
498	20231220	101900	20597300	12310	12310	12310	12310	10
499	20231220	101800	20474200	12310	12310	12310	12310	0
500	20231220	101700	20474200	12310	12310	12310	12310	9
501	20231220	101600	20363410	12310	12310	12310	12310	11
502	20231220	101500	20228000	12310	12310	12310	12310	1
503	20231220	101400	20215690	12310	12310	12310	12310	10
504	20231220	101300	20092590	12310	12310	12310	12310	5
505	20231220	101200	20031040	12310	12310	12310	12310	11
506	20231220	101100	19895630	12310	12310	12310	12310	15
507	20231220	101000	19710980	12310	12310	12310	12310	0
508	20231220	100900	19710980	12310	12310	12310	12310	0
509	20231220	100800	19710980	12310	12310	12310	12310	0
510	20231220	100700	19710980	12310	12310	12310	12310	0
511	20231220	100600	19710980	12310	12310	12310	12310	2
512	20231220	100500	19686360	12310	12310	12310	12310	0
513	20231220	100400	19686360	12310	12310	12310	12310	0
514	20231220	100300	19686360	12310	12310	12310	12310	1
515	20231220	100200	19674050	12310	12310	12310	12310	1
516	20231220	100100	19661740	12300	12300	12300	12300	22
517	20231220	100000	19391140	12320	12320	12320	12320	1
518	20231220	095900	19378820	12320	12320	12320	12320	0
519	20231220	095800	19378820	12320	12320	12320	12320	0
520	20231220	095700	19378820	12320	12320	12320	12320	0
521	20231220	095600	19378820	12320	12310	12320	12310	103
522	20231220	095500	18110880	12310	12310	12310	12310	0
523	20231220	095400	18110880	12310	12320	12320	12310	4
524	20231220	095300	18061610	12320	12320	12320	12320	5
525	20231220	095200	18000010	12320	12320	12320	12320	20
526	20231220	095100	17753610	12320	12320	12320	12320	0
527	20231220	095000	17753610	12320	12320	12320	12320	0
528	20231220	094900	17753610	12320	12320	12320	12320	0
529	20231220	094800	17753610	12320	12310	12320	12310	12
530	20231220	094700	17605790	12310	12300	12310	12300	107
531	20231220	094600	16289620	12310	12310	12310	12310	0
532	20231220	094500	16289620	12310	12310	12310	12310	0
533	20231220	094400	16289620	12310	12310	12310	12310	9
534	20231220	094300	16178830	12310	12310	12310	12310	2
535	20231220	094200	16154210	12310	12310	12310	12310	1
536	20231220	094100	16141900	12320	12320	12320	12320	0
537	20231220	094000	16141900	12320	12300	12320	12300	56
538	20231220	093900	15452860	12300	12300	12300	12300	0
539	20231220	093800	15452860	12300	12300	12300	12300	65
540	20231220	093700	14653360	12300	12290	12300	12290	315
541	20231220	093600	10780330	12290	12290	12290	12290	71
542	20231220	093500	9907740	12280	12280	12280	12280	103
543	20231220	093400	8642900	12280	12280	12280	12280	0
544	20231220	093300	8642900	12280	12280	12280	12280	30
545	20231220	093200	8274500	12280	12280	12280	12280	0
546	20231220	093100	8274500	12280	12280	12280	12280	0
547	20231220	093000	8274500	12280	12280	12280	12280	0
548	20231220	092900	8274500	12280	12280	12280	12280	1
549	20231220	092800	8262220	12260	12260	12260	12260	1
550	20231220	092700	8249960	12290	12290	12290	12290	0
551	20231220	092600	8249960	12290	12290	12290	12290	0
552	20231220	092500	8249960	12290	12270	12290	12270	50
553	20231220	092400	7635990	12260	12260	12260	12260	0
554	20231220	092300	7635990	12260	12250	12260	12250	6
555	20231220	092200	7562460	12260	12260	12260	12260	43
556	20231220	092100	7035280	12260	12260	12260	12260	2
557	20231220	092000	7010760	12270	12270	12270	12270	0
558	20231220	091900	7010760	12270	12270	12270	12270	0
559	20231220	091800	7010760	12270	12270	12270	12270	1
560	20231220	091700	6998490	12290	12290	12290	12290	1
561	20231220	091600	6986200	12290	12260	12290	12260	2
562	20231220	091500	6961650	12230	12220	12230	12220	188
563	20231220	091400	4664240	12220	12220	12220	12210	9
564	20231220	091300	4554330	12210	12220	12220	12210	21
565	20231220	091200	4297850	12220	12220	12220	12220	12
566	20231220	091100	4151210	12230	12230	12230	12230	0
567	20231220	091000	4151210	12230	12250	12250	12230	8
568	20231220	090900	4053270	12250	12250	12250	12250	2
569	20231220	090800	4028770	12250	12250	12250	12250	0
570	20231220	090700	4028770	12250	12250	12250	12250	0
571	20231220	090600	4028770	12250	12250	12250	12250	1
572	20231220	090500	4016520	12220	12220	12250	12220	3
573	20231220	090400	3979830	12250	12250	12250	12250	0
574	20231220	090300	3979830	12250	12220	12250	12190	107
575	20231220	090200	2674030	12250	12210	12250	12210	49
576	20231220	090100	2075700	12210	12210	12210	12210	37
577	20231220	090000	1623930	12210	12210	12210	12210	133