KissMeData/361670/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211200	53824110	5110	5110	5110	5110	198
3	20231220	211100	53824110	5110	5110	5110	5110	0
4	20231220	211000	53824110	5110	5110	5110	5110	0
5	20231220	210900	53824110	5110	5110	5110	5110	0
6	20231220	210800	53824110	5110	5110	5110	5110	0
7	20231220	210700	53824110	5110	5110	5110	5110	0
8	20231220	210600	53824110	5110	5110	5110	5110	0
9	20231220	210500	53824110	5110	5110	5110	5110	0
10	20231220	210400	53824110	5110	5110	5110	5110	0
11	20231220	210300	53824110	5110	5110	5110	5110	0
12	20231220	210200	53824110	5110	5110	5110	5110	0
13	20231220	210100	53824110	5110	5110	5110	5110	0
14	20231220	210000	53824110	5110	5110	5110	5110	0
15	20231220	205900	53824110	5110	5110	5110	5110	0
16	20231220	205800	53824110	5110	5110	5110	5110	0
17	20231220	205700	53824110	5110	5110	5110	5110	0
18	20231220	205600	53824110	5110	5110	5110	5110	0
19	20231220	205500	53824110	5110	5110	5110	5110	0
20	20231220	205400	53824110	5110	5110	5110	5110	0
21	20231220	205300	53824110	5110	5110	5110	5110	0
22	20231220	205200	53824110	5110	5110	5110	5110	0
23	20231220	205100	53824110	5110	5110	5110	5110	0
24	20231220	205000	53824110	5110	5110	5110	5110	0
25	20231220	204900	53824110	5110	5110	5110	5110	0
26	20231220	204800	53824110	5110	5110	5110	5110	0
27	20231220	204700	53824110	5110	5110	5110	5110	0
28	20231220	204600	53824110	5110	5110	5110	5110	0
29	20231220	204500	53824110	5110	5110	5110	5110	0
30	20231220	204400	53824110	5110	5110	5110	5110	0
31	20231220	204300	53824110	5110	5110	5110	5110	0
32	20231220	204200	53824110	5110	5110	5110	5110	198
33	20231220	204100	53824110	5110	5110	5110	5110	0
34	20231220	204000	53824110	5110	5110	5110	5110	0
35	20231220	203900	53824110	5110	5110	5110	5110	0
36	20231220	203800	53824110	5110	5110	5110	5110	0
37	20231220	203700	53824110	5110	5110	5110	5110	0
38	20231220	203600	53824110	5110	5110	5110	5110	0
39	20231220	203500	53824110	5110	5110	5110	5110	0
40	20231220	203400	53824110	5110	5110	5110	5110	0
41	20231220	203300	53824110	5110	5110	5110	5110	0
42	20231220	203200	53824110	5110	5110	5110	5110	0
43	20231220	203100	53824110	5110	5110	5110	5110	0
44	20231220	203000	53824110	5110	5110	5110	5110	0
45	20231220	202900	53824110	5110	5110	5110	5110	0
46	20231220	202800	53824110	5110	5110	5110	5110	0
47	20231220	202700	53824110	5110	5110	5110	5110	0
48	20231220	202600	53824110	5110	5110	5110	5110	0
49	20231220	202500	53824110	5110	5110	5110	5110	0
50	20231220	202400	53824110	5110	5110	5110	5110	0
51	20231220	202300	53824110	5110	5110	5110	5110	0
52	20231220	202200	53824110	5110	5110	5110	5110	0
53	20231220	202100	53824110	5110	5110	5110	5110	0
54	20231220	202000	53824110	5110	5110	5110	5110	0
55	20231220	201900	53824110	5110	5110	5110	5110	0
56	20231220	201800	53824110	5110	5110	5110	5110	0
57	20231220	201700	53824110	5110	5110	5110	5110	0
58	20231220	201600	53824110	5110	5110	5110	5110	0
59	20231220	201500	53824110	5110	5110	5110	5110	0
60	20231220	201400	53824110	5110	5110	5110	5110	0
61	20231220	201300	53824110	5110	5110	5110	5110	0
62	20231220	201200	53824110	5110	5110	5110	5110	198
63	20231220	201100	53824110	5110	5110	5110	5110	0
64	20231220	201000	53824110	5110	5110	5110	5110	0
65	20231220	200900	53824110	5110	5110	5110	5110	0
66	20231220	200800	53824110	5110	5110	5110	5110	0
67	20231220	200700	53824110	5110	5110	5110	5110	0
68	20231220	200600	53824110	5110	5110	5110	5110	0
69	20231220	200500	53824110	5110	5110	5110	5110	0
70	20231220	200400	53824110	5110	5110	5110	5110	0
71	20231220	200300	53824110	5110	5110	5110	5110	0
72	20231220	200200	53824110	5110	5110	5110	5110	0
73	20231220	200100	53824110	5110	5110	5110	5110	0
74	20231220	200000	53824110	5110	5110	5110	5110	0
75	20231220	195900	53824110	5110	5110	5110	5110	0
76	20231220	195800	53824110	5110	5110	5110	5110	0
77	20231220	195700	53824110	5110	5110	5110	5110	0
78	20231220	195600	53824110	5110	5110	5110	5110	0
79	20231220	195500	53824110	5110	5110	5110	5110	0
80	20231220	195400	53824110	5110	5110	5110	5110	0
81	20231220	195300	53824110	5110	5110	5110	5110	0
82	20231220	195200	53824110	5110	5110	5110	5110	0
83	20231220	195100	53824110	5110	5110	5110	5110	0
84	20231220	195000	53824110	5110	5110	5110	5110	0
85	20231220	194900	53824110	5110	5110	5110	5110	0
86	20231220	194800	53824110	5110	5110	5110	5110	0
87	20231220	194700	53824110	5110	5110	5110	5110	0
88	20231220	194600	53824110	5110	5110	5110	5110	0
89	20231220	194500	53824110	5110	5110	5110	5110	0
90	20231220	194400	53824110	5110	5110	5110	5110	0
91	20231220	194300	53824110	5110	5110	5110	5110	0
92	20231220	194200	53824110	5110	5110	5110	5110	198
93	20231220	194100	53824110	5110	5110	5110	5110	0
94	20231220	194000	53824110	5110	5110	5110	5110	0
95	20231220	193900	53824110	5110	5110	5110	5110	0
96	20231220	193800	53824110	5110	5110	5110	5110	0
97	20231220	193700	53824110	5110	5110	5110	5110	0
98	20231220	193600	53824110	5110	5110	5110	5110	0
99	20231220	193500	53824110	5110	5110	5110	5110	0
100	20231220	193400	53824110	5110	5110	5110	5110	0
101	20231220	193300	53824110	5110	5110	5110	5110	0
102	20231220	193200	53824110	5110	5110	5110	5110	0
103	20231220	193100	53824110	5110	5110	5110	5110	0
104	20231220	193000	53824110	5110	5110	5110	5110	0
105	20231220	192900	53824110	5110	5110	5110	5110	0
106	20231220	192800	53824110	5110	5110	5110	5110	0
107	20231220	192700	53824110	5110	5110	5110	5110	0
108	20231220	192600	53824110	5110	5110	5110	5110	0
109	20231220	192500	53824110	5110	5110	5110	5110	0
110	20231220	192400	53824110	5110	5110	5110	5110	0
111	20231220	192300	53824110	5110	5110	5110	5110	0
112	20231220	192200	53824110	5110	5110	5110	5110	0
113	20231220	192100	53824110	5110	5110	5110	5110	0
114	20231220	192000	53824110	5110	5110	5110	5110	0
115	20231220	191900	53824110	5110	5110	5110	5110	0
116	20231220	191800	53824110	5110	5110	5110	5110	0
117	20231220	191700	53824110	5110	5110	5110	5110	0
118	20231220	191600	53824110	5110	5110	5110	5110	0
119	20231220	191500	53824110	5110	5110	5110	5110	0
120	20231220	191400	53824110	5110	5110	5110	5110	0
121	20231220	191300	53824110	5110	5110	5110	5110	0
122	20231220	191200	53824110	5110	5110	5110	5110	198
123	20231220	191100	53824110	5110	5110	5110	5110	0
124	20231220	191000	53824110	5110	5110	5110	5110	0
125	20231220	190900	53824110	5110	5110	5110	5110	0
126	20231220	190800	53824110	5110	5110	5110	5110	0
127	20231220	190700	53824110	5110	5110	5110	5110	0
128	20231220	190600	53824110	5110	5110	5110	5110	0
129	20231220	190500	53824110	5110	5110	5110	5110	0
130	20231220	190400	53824110	5110	5110	5110	5110	0
131	20231220	190300	53824110	5110	5110	5110	5110	0
132	20231220	190200	53824110	5110	5110	5110	5110	0
133	20231220	190100	53824110	5110	5110	5110	5110	0
134	20231220	190000	53824110	5110	5110	5110	5110	0
135	20231220	185900	53824110	5110	5110	5110	5110	0
136	20231220	185800	53824110	5110	5110	5110	5110	0
137	20231220	185700	53824110	5110	5110	5110	5110	0
138	20231220	185600	53824110	5110	5110	5110	5110	0
139	20231220	185500	53824110	5110	5110	5110	5110	0
140	20231220	185400	53824110	5110	5110	5110	5110	0
141	20231220	185300	53824110	5110	5110	5110	5110	0
142	20231220	185200	53824110	5110	5110	5110	5110	0
143	20231220	185100	53824110	5110	5110	5110	5110	0
144	20231220	185000	53824110	5110	5110	5110	5110	0
145	20231220	184900	53824110	5110	5110	5110	5110	0
146	20231220	184800	53824110	5110	5110	5110	5110	0
147	20231220	184700	53824110	5110	5110	5110	5110	0
148	20231220	184600	53824110	5110	5110	5110	5110	0
149	20231220	184500	53824110	5110	5110	5110	5110	0
150	20231220	184400	53824110	5110	5110	5110	5110	0
151	20231220	184300	53824110	5110	5110	5110	5110	0
152	20231220	184200	53824110	5110	5110	5110	5110	198
153	20231220	184100	53824110	5110	5110	5110	5110	0
154	20231220	184000	53824110	5110	5110	5110	5110	0
155	20231220	183900	53824110	5110	5110	5110	5110	0
156	20231220	183800	53824110	5110	5110	5110	5110	0
157	20231220	183700	53824110	5110	5110	5110	5110	0
158	20231220	183600	53824110	5110	5110	5110	5110	0
159	20231220	183500	53824110	5110	5110	5110	5110	0
160	20231220	183400	53824110	5110	5110	5110	5110	0
161	20231220	183300	53824110	5110	5110	5110	5110	0
162	20231220	183200	53824110	5110	5110	5110	5110	0
163	20231220	183100	53824110	5110	5110	5110	5110	0
164	20231220	183000	53824110	5110	5110	5110	5110	0
165	20231220	182900	53824110	5110	5110	5110	5110	0
166	20231220	182800	53824110	5110	5110	5110	5110	0
167	20231220	182700	53824110	5110	5110	5110	5110	0
168	20231220	182600	53824110	5110	5110	5110	5110	0
169	20231220	182500	53824110	5110	5110	5110	5110	0
170	20231220	182400	53824110	5110	5110	5110	5110	0
171	20231220	182300	53824110	5110	5110	5110	5110	0
172	20231220	182200	53824110	5110	5110	5110	5110	0
173	20231220	182100	53824110	5110	5110	5110	5110	0
174	20231220	182000	53824110	5110	5110	5110	5110	0
175	20231220	181900	53824110	5110	5110	5110	5110	0
176	20231220	181800	53824110	5110	5110	5110	5110	0
177	20231220	181700	53824110	5110	5110	5110	5110	0
178	20231220	181600	53824110	5110	5110	5110	5110	0
179	20231220	181500	53824110	5110	5110	5110	5110	0
180	20231220	181400	53824110	5110	5110	5110	5110	0
181	20231220	181300	53824110	5110	5110	5110	5110	0
182	20231220	181200	53824110	5110	5110	5110	5110	198
183	20231220	181100	53824110	5110	5110	5110	5110	0
184	20231220	181000	53824110	5110	5110	5110	5110	0
185	20231220	180900	53824110	5110	5110	5110	5110	0
186	20231220	180800	53824110	5110	5110	5110	5110	0
187	20231220	180700	53824110	5110	5110	5110	5110	0
188	20231220	180600	53824110	5110	5110	5110	5110	0
189	20231220	180500	53824110	5110	5110	5110	5110	0
190	20231220	180400	53824110	5110	5110	5110	5110	0
191	20231220	180300	53824110	5110	5110	5110	5110	0
192	20231220	180200	53824110	5110	5110	5110	5110	0
193	20231220	180100	53824110	5110	5110	5110	5110	0
194	20231220	180000	53824110	5110	5110	5110	5110	0
195	20231220	175900	53824110	5110	5110	5110	5110	0
196	20231220	175800	53824110	5110	5110	5110	5110	0
197	20231220	175700	53824110	5110	5110	5110	5110	0
198	20231220	175600	53824110	5110	5110	5110	5110	0
199	20231220	175500	53824110	5110	5110	5110	5110	0
200	20231220	175400	53824110	5110	5110	5110	5110	0
201	20231220	175300	53824110	5110	5110	5110	5110	0
202	20231220	175200	53824110	5110	5110	5110	5110	0
203	20231220	175100	53824110	5110	5110	5110	5110	0
204	20231220	175000	53824110	5110	5110	5110	5110	0
205	20231220	174900	53824110	5110	5110	5110	5110	0
206	20231220	174800	53824110	5110	5110	5110	5110	0
207	20231220	174700	53824110	5110	5110	5110	5110	0
208	20231220	174600	53824110	5110	5110	5110	5110	0
209	20231220	174500	53824110	5110	5110	5110	5110	0
210	20231220	174400	53824110	5110	5110	5110	5110	0
211	20231220	174300	53824110	5110	5110	5110	5110	0
212	20231220	174200	53824110	5110	5110	5110	5110	198
213	20231220	174100	53824110	5110	5110	5110	5110	0
214	20231220	174000	53824110	5110	5110	5110	5110	0
215	20231220	173900	53824110	5110	5110	5110	5110	0
216	20231220	173800	53824110	5110	5110	5110	5110	0
217	20231220	173700	53824110	5110	5110	5110	5110	0
218	20231220	173600	53824110	5110	5110	5110	5110	0
219	20231220	173500	53824110	5110	5110	5110	5110	0
220	20231220	173400	53824110	5110	5110	5110	5110	0
221	20231220	173300	53824110	5110	5110	5110	5110	0
222	20231220	173200	53824110	5110	5110	5110	5110	0
223	20231220	173100	53824110	5110	5110	5110	5110	0
224	20231220	173000	53824110	5110	5110	5110	5110	0
225	20231220	172900	53824110	5110	5110	5110	5110	0
226	20231220	172800	53824110	5110	5110	5110	5110	0
227	20231220	172700	53824110	5110	5110	5110	5110	0
228	20231220	172600	53824110	5110	5110	5110	5110	0
229	20231220	172500	53824110	5110	5110	5110	5110	0
230	20231220	172400	53824110	5110	5110	5110	5110	0
231	20231220	172300	53824110	5110	5110	5110	5110	0
232	20231220	172200	53824110	5110	5110	5110	5110	0
233	20231220	172100	53824110	5110	5110	5110	5110	0
234	20231220	172000	53824110	5110	5110	5110	5110	0
235	20231220	171900	53824110	5110	5110	5110	5110	0
236	20231220	171800	53824110	5110	5110	5110	5110	0
237	20231220	171700	53824110	5110	5110	5110	5110	0
238	20231220	171600	53824110	5110	5110	5110	5110	0
239	20231220	171500	53824110	5110	5110	5110	5110	0
240	20231220	171400	53824110	5110	5110	5110	5110	0
241	20231220	171300	53824110	5110	5110	5110	5110	0
242	20231220	171200	53824110	5110	5110	5110	5110	198
243	20231220	171100	53824110	5110	5110	5110	5110	0
244	20231220	171000	53824110	5110	5110	5110	5110	0
245	20231220	170900	53824110	5110	5110	5110	5110	0
246	20231220	170800	53824110	5110	5110	5110	5110	0
247	20231220	170700	53824110	5110	5110	5110	5110	0
248	20231220	170600	53824110	5110	5110	5110	5110	0
249	20231220	170500	53824110	5110	5110	5110	5110	0
250	20231220	170400	53824110	5110	5110	5110	5110	0
251	20231220	170300	53824110	5110	5110	5110	5110	0
252	20231220	170200	53824110	5110	5110	5110	5110	0
253	20231220	170100	53824110	5110	5110	5110	5110	0
254	20231220	170000	53824110	5110	5110	5110	5110	0
255	20231220	165900	53824110	5110	5110	5110	5110	0
256	20231220	165800	53824110	5110	5110	5110	5110	0
257	20231220	165700	53824110	5110	5110	5110	5110	0
258	20231220	165600	53824110	5110	5110	5110	5110	0
259	20231220	165500	53824110	5110	5110	5110	5110	0
260	20231220	165400	53824110	5110	5110	5110	5110	0
261	20231220	165300	53824110	5110	5110	5110	5110	0
262	20231220	165200	53824110	5110	5110	5110	5110	0
263	20231220	165100	53824110	5110	5110	5110	5110	0
264	20231220	165000	53824110	5110	5110	5110	5110	0
265	20231220	164900	53824110	5110	5110	5110	5110	0
266	20231220	164800	53824110	5110	5110	5110	5110	0
267	20231220	164700	53824110	5110	5110	5110	5110	0
268	20231220	164600	53824110	5110	5110	5110	5110	0
269	20231220	164500	53824110	5110	5110	5110	5110	0
270	20231220	164400	53824110	5110	5110	5110	5110	0
271	20231220	164300	53824110	5110	5110	5110	5110	0
272	20231220	164200	53824110	5110	5110	5110	5110	198
273	20231220	164100	53824110	5110	5110	5110	5110	0
274	20231220	164000	53824110	5110	5110	5110	5110	0
275	20231220	163900	53824110	5110	5110	5110	5110	0
276	20231220	163800	53824110	5110	5110	5110	5110	0
277	20231220	163700	53824110	5110	5110	5110	5110	0
278	20231220	163600	53824110	5110	5110	5110	5110	0
279	20231220	163500	53824110	5110	5110	5110	5110	0
280	20231220	163400	53824110	5110	5110	5110	5110	0
281	20231220	163300	53824110	5110	5110	5110	5110	0
282	20231220	163200	53824110	5110	5110	5110	5110	0
283	20231220	163100	53824110	5110	5110	5110	5110	0
284	20231220	163000	53824110	5110	5110	5110	5110	0
285	20231220	162900	53824110	5110	5110	5110	5110	0
286	20231220	162800	53824110	5110	5110	5110	5110	0
287	20231220	162700	53824110	5110	5110	5110	5110	0
288	20231220	162600	53824110	5110	5110	5110	5110	0
289	20231220	162500	53824110	5110	5110	5110	5110	0
290	20231220	162400	53824110	5110	5110	5110	5110	0
291	20231220	162300	53824110	5110	5110	5110	5110	0
292	20231220	162200	53824110	5110	5110	5110	5110	0
293	20231220	162100	53824110	5110	5110	5110	5110	0
294	20231220	162000	53824110	5110	5110	5110	5110	0
295	20231220	161900	53824110	5110	5110	5110	5110	0
296	20231220	161800	53824110	5110	5110	5110	5110	0
297	20231220	161700	53824110	5110	5110	5110	5110	0
298	20231220	161600	53824110	5110	5110	5110	5110	0
299	20231220	161500	53824110	5110	5110	5110	5110	0
300	20231220	161400	53824110	5110	5110	5110	5110	0
301	20231220	161300	53824110	5110	5110	5110	5110	0
302	20231220	161200	53824110	5110	5110	5110	5110	198
303	20231220	161100	53824110	5110	5110	5110	5110	0
304	20231220	161000	53824110	5110	5110	5110	5110	0
305	20231220	160900	53824110	5110	5110	5110	5110	0
306	20231220	160800	53824110	5110	5110	5110	5110	0
307	20231220	160700	53824110	5110	5110	5110	5110	0
308	20231220	160600	53824110	5110	5110	5110	5110	0
309	20231220	160500	53824110	5110	5110	5110	5110	0
310	20231220	160400	53824110	5110	5110	5110	5110	0
311	20231220	160300	53824110	5110	5110	5110	5110	0
312	20231220	160200	53824110	5110	5110	5110	5110	0
313	20231220	160100	53824110	5110	5110	5110	5110	0
314	20231220	160000	53824110	5110	5110	5110	5110	0
315	20231220	155900	53824110	5110	5110	5110	5110	0
316	20231220	155800	53824110	5110	5110	5110	5110	0
317	20231220	155700	53824110	5110	5110	5110	5110	0
318	20231220	155600	53824110	5110	5110	5110	5110	0
319	20231220	155500	53824110	5110	5110	5110	5110	0
320	20231220	155400	53824110	5110	5110	5110	5110	0
321	20231220	155300	53824110	5110	5110	5110	5110	0
322	20231220	155200	53824110	5110	5110	5110	5110	0
323	20231220	155100	53824110	5110	5110	5110	5110	0
324	20231220	155000	53824110	5110	5110	5110	5110	0
325	20231220	154900	53824110	5110	5110	5110	5110	0
326	20231220	154800	53824110	5110	5110	5110	5110	0
327	20231220	154700	53824110	5110	5110	5110	5110	0
328	20231220	154600	53824110	5110	5110	5110	5110	0
329	20231220	154500	53824110	5110	5110	5110	5110	0
330	20231220	154400	53824110	5110	5110	5110	5110	0
331	20231220	154300	53824110	5110	5110	5110	5110	0
332	20231220	154200	53824110	5110	5110	5110	5110	198
333	20231220	154100	53824110	5110	5110	5110	5110	0
334	20231220	154000	53824110	5110	5110	5110	5110	0
335	20231220	153900	53824110	5110	5110	5110	5110	0
336	20231220	153800	53824110	5110	5110	5110	5110	0
337	20231220	153700	53824110	5110	5110	5110	5110	0
338	20231220	153600	53824110	5110	5110	5110	5110	0
339	20231220	153500	53824110	5110	5110	5110	5110	0
340	20231220	153400	53824110	5110	5110	5110	5110	0
341	20231220	153300	53824110	5110	5110	5110	5110	0
342	20231220	153200	53824110	5110	5110	5110	5110	0
343	20231220	153100	53824110	5110	5110	5110	5110	0
344	20231220	153000	53824110	5110	5110	5110	5110	198
345	20231220	152900	52812330	5080	5080	5080	5080	0
346	20231220	152800	52812330	5080	5080	5080	5080	0
347	20231220	152700	52812330	5080	5080	5080	5080	0
348	20231220	152600	52812330	5080	5080	5080	5080	0
349	20231220	152500	52812330	5080	5080	5080	5080	0
350	20231220	152400	52812330	5080	5080	5080	5080	0
351	20231220	152300	52812330	5080	5080	5080	5080	0
352	20231220	152200	52812330	5080	5080	5080	5080	0
353	20231220	152100	52812330	5080	5080	5080	5080	0
354	20231220	152000	52812330	5080	5080	5080	5080	0
355	20231220	151900	52812330	5080	5080	5080	5080	0
356	20231220	151800	52812330	5080	5080	5080	5080	0
357	20231220	151700	52812330	5080	5080	5080	5080	0
358	20231220	151600	52812330	5080	5080	5080	5080	0
359	20231220	151500	52812330	5080	5080	5080	5080	0
360	20231220	151400	52812330	5080	5080	5080	5080	0
361	20231220	151300	52812330	5080	5080	5080	5080	0
362	20231220	151200	52812330	5080	5080	5080	5080	1
363	20231220	151100	52807250	5080	5080	5080	5080	0
364	20231220	151000	52807250	5080	5080	5080	5080	0
365	20231220	150900	52807250	5080	5080	5080	5080	0
366	20231220	150800	52807250	5080	5080	5080	5080	0
367	20231220	150700	52807250	5080	5080	5080	5080	0
368	20231220	150600	52807250	5080	5080	5080	5080	0
369	20231220	150500	52807250	5080	5080	5080	5080	0
370	20231220	150400	52807250	5080	5080	5080	5080	100
371	20231220	150300	52299250	5080	5080	5080	5080	0
372	20231220	150200	52299250	5080	5080	5080	5080	0
373	20231220	150100	52299250	5080	5080	5080	5080	0
374	20231220	150000	52299250	5080	5080	5080	5080	0
375	20231220	145900	52299250	5080	5080	5080	5080	0
376	20231220	145800	52299250	5080	5080	5080	5080	0
377	20231220	145700	52299250	5080	5080	5080	5080	0
378	20231220	145600	52299250	5080	5080	5080	5080	0
379	20231220	145500	52299250	5080	5080	5080	5080	0
380	20231220	145400	52299250	5080	5080	5080	5080	0
381	20231220	145300	52299250	5080	5080	5080	5080	0
382	20231220	145200	52299250	5080	5080	5080	5080	0
383	20231220	145100	52299250	5080	5080	5080	5080	0
384	20231220	145000	52299250	5080	5080	5080	5080	0
385	20231220	144900	52299250	5080	5080	5080	5080	0
386	20231220	144800	52299250	5080	5080	5080	5080	71
387	20231220	144700	51938570	5080	5080	5080	5080	0
388	20231220	144600	51938570	5080	5080	5080	5080	0
389	20231220	144500	51938570	5080	5080	5080	5080	100
390	20231220	144400	51430570	5050	5050	5050	5050	0
391	20231220	144300	51430570	5050	5050	5050	5050	0
392	20231220	144200	51430570	5050	5050	5050	5050	0
393	20231220	144100	51430570	5050	5050	5050	5050	0
394	20231220	144000	51430570	5050	5050	5050	5050	0
395	20231220	143900	51430570	5050	5050	5050	5050	0
396	20231220	143800	51430570	5050	5050	5050	5050	101
397	20231220	143700	50920520	5050	5050	5050	5050	0
398	20231220	143600	50920520	5050	5050	5050	5050	0
399	20231220	143500	50920520	5050	5050	5050	5050	0
400	20231220	143400	50920520	5050	5050	5050	5050	18
401	20231220	143300	50829620	5050	5050	5050	5050	0
402	20231220	143200	50829620	5050	5050	5050	5050	0
403	20231220	143100	50829620	5050	5050	5050	5050	0
404	20231220	143000	50829620	5050	5050	5050	5050	0
405	20231220	142900	50829620	5050	5050	5050	5050	0
406	20231220	142800	50829620	5050	5050	5050	5050	0
407	20231220	142700	50829620	5050	5050	5050	5050	0
408	20231220	142600	50829620	5050	5050	5050	5050	0
409	20231220	142500	50829620	5050	5050	5050	5050	1
410	20231220	142400	50824570	5050	5050	5050	5050	100
411	20231220	142300	50319570	5050	5050	5050	5050	0
412	20231220	142200	50319570	5050	5050	5050	5050	10
413	20231220	142100	50269070	5050	5050	5050	5050	30
414	20231220	142000	50117570	5050	5050	5050	5050	31
415	20231220	141900	49961020	5050	5050	5050	5050	30
416	20231220	141800	49809520	5080	5080	5080	5080	0
417	20231220	141700	49809520	5080	5080	5080	5080	0
418	20231220	141600	49809520	5080	5080	5080	5080	0
419	20231220	141500	49809520	5080	5080	5080	5080	0
420	20231220	141400	49809520	5080	5080	5080	5080	0
421	20231220	141300	49809520	5080	5080	5080	5080	0
422	20231220	141200	49809520	5080	5080	5080	5080	0
423	20231220	141100	49809520	5080	5080	5080	5080	0
424	20231220	141000	49809520	5080	5080	5080	5080	0
425	20231220	140900	49809520	5080	5080	5080	5080	0
426	20231220	140800	49809520	5080	5080	5080	5080	0
427	20231220	140700	49809520	5080	5080	5080	5080	0
428	20231220	140600	49809520	5080	5080	5080	5080	0
429	20231220	140500	49809520	5080	5080	5080	5080	0
430	20231220	140400	49809520	5080	5080	5080	5080	0
431	20231220	140300	49809520	5080	5080	5080	5080	0
432	20231220	140200	49809520	5080	5080	5080	5080	0
433	20231220	140100	49809520	5080	5080	5080	5080	0
434	20231220	140000	49809520	5080	5080	5080	5080	10
435	20231220	135900	49758720	5090	5090	5090	5090	0
436	20231220	135800	49758720	5090	5090	5090	5090	0
437	20231220	135700	49758720	5090	5090	5090	5090	0
438	20231220	135600	49758720	5090	5090	5090	5090	0
439	20231220	135500	49758720	5090	5090	5090	5090	0
440	20231220	135400	49758720	5090	5090	5090	5090	0
441	20231220	135300	49758720	5090	5090	5090	5090	0
442	20231220	135200	49758720	5090	5090	5090	5090	0
443	20231220	135100	49758720	5090	5090	5090	5090	400
444	20231220	135000	47722720	5090	5080	5090	5080	104
445	20231220	134900	47193760	5060	5030	5060	5030	97
446	20231220	134800	46704050	5020	5020	5020	5020	0
447	20231220	134700	46704050	5020	5020	5020	5020	0
448	20231220	134600	46704050	5020	5020	5020	5020	0
449	20231220	134500	46704050	5020	5020	5020	5020	1
450	20231220	134400	46699030	5030	5030	5030	5030	0
451	20231220	134300	46699030	5030	5030	5030	5030	0
452	20231220	134200	46699030	5030	5030	5030	5030	1
453	20231220	134100	46694000	5010	5010	5010	5010	0
454	20231220	134000	46694000	5010	5010	5010	5010	0
455	20231220	133900	46694000	5010	5010	5010	5010	0
456	20231220	133800	46694000	5010	5010	5010	5010	0
457	20231220	133700	46694000	5010	5010	5010	5010	20
458	20231220	133600	46593800	5010	5010	5010	5010	0
459	20231220	133500	46593800	5010	5010	5010	5010	0
460	20231220	133400	46593800	5010	5010	5010	5010	3
461	20231220	133300	46578770	5010	5010	5010	5010	32
462	20231220	133200	46418450	5010	5010	5010	5010	32
463	20231220	133100	46258130	5000	5000	5000	5000	0
464	20231220	133000	46258130	5000	5000	5000	5000	40
465	20231220	132900	46058130	5000	5000	5000	5000	0
466	20231220	132800	46058130	5000	5000	5000	5000	0
467	20231220	132700	46058130	5000	5000	5000	5000	1
468	20231220	132600	46053130	5010	5010	5010	5010	1
469	20231220	132500	46048120	5010	5010	5010	5010	1
470	20231220	132400	46043110	5010	5010	5010	5010	1
471	20231220	132300	46038100	5010	5010	5010	5010	201
472	20231220	132200	45031090	5010	5010	5010	5010	2
473	20231220	132100	45021070	5010	5040	5040	5010	368
474	20231220	132000	43173140	5040	5040	5040	5040	0
475	20231220	131900	43173140	5040	5040	5040	5040	0
476	20231220	131800	43173140	5040	5040	5040	5040	0
477	20231220	131700	43173140	5040	5040	5040	5040	0
478	20231220	131600	43173140	5040	5040	5040	5040	0
479	20231220	131500	43173140	5040	5040	5040	5040	0
480	20231220	131400	43173140	5040	5040	5040	5040	0
481	20231220	131300	43173140	5040	5040	5040	5040	0
482	20231220	131200	43173140	5040	5020	5040	5020	57
483	20231220	131100	42886220	5000	5000	5000	5000	0
484	20231220	131000	42886220	5000	5000	5000	5000	0
485	20231220	130900	42886220	5000	5000	5000	5000	0
486	20231220	130800	42886220	5000	5000	5000	5000	0
487	20231220	130700	42886220	5000	5000	5000	5000	0
488	20231220	130600	42886220	5000	5000	5000	5000	5
489	20231220	130500	42861220	5000	5000	5000	5000	5
490	20231220	130400	42836220	4995	4995	4995	4995	0
491	20231220	130300	42836220	4995	4995	4995	4995	0
492	20231220	130200	42836220	4995	4995	4995	4995	0
493	20231220	130100	42836220	4995	4995	4995	4995	0
494	20231220	130000	42836220	4995	4995	4995	4995	0
495	20231220	125900	42836220	4995	4995	4995	4995	0
496	20231220	125800	42836220	4995	4995	4995	4995	0
497	20231220	125700	42836220	4995	4995	4995	4995	0
498	20231220	125600	42836220	4995	4995	4995	4995	0
499	20231220	125500	42836220	4995	4995	4995	4995	0
500	20231220	125400	42836220	4995	4995	4995	4995	0
501	20231220	125300	42836220	4995	4995	4995	4995	0
502	20231220	125200	42836220	4995	4995	4995	4995	0
503	20231220	125100	42836220	4995	4995	4995	4995	0
504	20231220	125000	42836220	4995	4995	4995	4995	0
505	20231220	124900	42836220	4995	4995	4995	4995	0
506	20231220	124800	42836220	4995	4995	4995	4995	760
507	20231220	124700	39040020	4995	4995	4995	4995	0
508	20231220	124600	39040020	4995	4995	4995	4995	0
509	20231220	124500	39040020	4995	5000	5000	4995	761
510	20231220	124400	35235055	5000	5000	5000	5000	0
511	20231220	124300	35235055	5000	5000	5000	5000	0
512	20231220	124200	35235055	5000	5000	5000	5000	0
513	20231220	124100	35235055	5000	5000	5000	5000	0
514	20231220	124000	35235055	5000	5030	5030	5000	760
515	20231220	123900	31425235	5050	5050	5050	5050	0
516	20231220	123800	31425235	5050	5050	5050	5050	0
517	20231220	123700	31425235	5050	5050	5050	5050	0
518	20231220	123600	31425235	5050	5050	5050	5050	0
519	20231220	123500	31425235	5050	5050	5050	5050	0
520	20231220	123400	31425235	5050	5050	5050	5050	0
521	20231220	123300	31425235	5050	5050	5050	5050	12
522	20231220	123200	31364635	5050	5050	5050	5050	0
523	20231220	123100	31364635	5050	5050	5050	5050	0
524	20231220	123000	31364635	5050	5050	5050	5040	246
525	20231220	122900	30124725	5050	5050	5050	5050	0
526	20231220	122800	30124725	5050	5050	5050	5050	0
527	20231220	122700	30124725	5050	5050	5050	5050	50
528	20231220	122600	29872225	5050	5050	5050	5050	50
529	20231220	122500	29619725	5060	5060	5060	5060	0
530	20231220	122400	29619725	5060	5060	5060	5060	0
531	20231220	122300	29619725	5060	5060	5060	5060	0
532	20231220	122200	29619725	5060	5060	5060	5060	0
533	20231220	122100	29619725	5060	5060	5060	5060	30
534	20231220	122000	29467925	5060	5060	5060	5060	20
535	20231220	121900	29366725	5060	5060	5060	5060	50
536	20231220	121800	29113725	5050	5050	5050	5050	0
537	20231220	121700	29113725	5050	5050	5050	5050	0
538	20231220	121600	29113725	5050	5050	5050	5050	0
539	20231220	121500	29113725	5050	5050	5050	5050	30
540	20231220	121400	28962225	5050	5050	5050	5050	0
541	20231220	121300	28962225	5050	5050	5050	5050	0
542	20231220	121200	28962225	5050	5050	5050	5050	0
543	20231220	121100	28962225	5050	5050	5050	5050	0
544	20231220	121000	28962225	5050	5050	5050	5050	0
545	20231220	120900	28962225	5050	5050	5050	5050	0
546	20231220	120800	28962225	5050	5050	5050	5050	0
547	20231220	120700	28962225	5050	5050	5050	5050	0
548	20231220	120600	28962225	5050	5050	5050	5050	0
549	20231220	120500	28962225	5050	5050	5050	5050	72
550	20231220	120400	28598625	5050	5050	5050	5050	0
551	20231220	120300	28598625	5050	5050	5050	5050	0
552	20231220	120200	28598625	5050	5050	5050	5050	0
553	20231220	120100	28598625	5050	5050	5050	5050	17
554	20231220	120000	28512775	5070	5070	5070	5070	0
555	20231220	115900	28512775	5070	5070	5070	5070	0
556	20231220	115800	28512775	5070	5070	5070	5070	8
557	20231220	115700	28472215	5040	5040	5040	5040	0
558	20231220	115600	28472215	5040	5040	5040	5040	0
559	20231220	115500	28472215	5040	5040	5040	5040	0
560	20231220	115400	28472215	5040	5040	5040	5040	0
561	20231220	115300	28472215	5040	5040	5040	5040	0
562	20231220	115200	28472215	5040	5040	5040	5040	0
563	20231220	115100	28472215	5040	5040	5040	5040	0
564	20231220	115000	28472215	5040	5040	5040	5040	0
565	20231220	114900	28472215	5040	5040	5040	5040	0
566	20231220	114800	28472215	5040	5040	5040	5040	0
567	20231220	114700	28472215	5040	5040	5040	5040	0
568	20231220	114600	28472215	5040	5040	5040	5040	14
569	20231220	114500	28401655	5040	5040	5040	5040	0
570	20231220	114400	28401655	5040	5040	5040	5040	0
571	20231220	114300	28401655	5040	5040	5040	5040	0
572	20231220	114200	28401655	5040	5040	5040	5040	0
573	20231220	114100	28401655	5040	5040	5040	5040	0
574	20231220	114000	28401655	5040	5040	5040	5040	0
575	20231220	113900	28401655	5040	5040	5040	5040	0
576	20231220	113800	28401655	5040	5040	5040	5040	0
577	20231220	113700	28401655	5040	5040	5040	5040	0
578	20231220	113600	28401655	5040	5040	5040	5040	0
579	20231220	113500	28401655	5040	5040	5040	5040	0
580	20231220	113400	28401655	5040	5040	5040	5040	1
581	20231220	113300	28396615	5070	5070	5070	5070	0
582	20231220	113200	28396615	5070	5070	5070	5070	0
583	20231220	113100	28396615	5070	5070	5070	5070	0
584	20231220	113000	28396615	5070	5060	5070	5060	3
585	20231220	112900	28381415	5040	5040	5040	5040	0
586	20231220	112800	28381415	5040	5040	5040	5040	0
587	20231220	112700	28381415	5040	5040	5040	5040	0
588	20231220	112600	28381415	5040	5040	5040	5040	0
589	20231220	112500	28381415	5040	5040	5040	5040	0
590	20231220	112400	28381415	5040	5040	5040	5040	0
591	20231220	112300	28381415	5040	5040	5040	5040	0
592	20231220	112200	28381415	5040	5040	5040	5040	0
593	20231220	112100	28381415	5040	5040	5040	5040	0
594	20231220	112000	28381415	5040	5040	5040	5040	0
595	20231220	111900	28381415	5040	5040	5040	5040	0
596	20231220	111800	28381415	5040	5040	5040	5040	0
597	20231220	111700	28381415	5040	5040	5040	5040	0
598	20231220	111600	28381415	5040	5040	5040	5040	0
599	20231220	111500	28381415	5040	5040	5040	5040	0
600	20231220	111400	28381415	5040	5040	5040	5040	0
601	20231220	111300	28381415	5040	5040	5040	5040	0
602	20231220	111200	28381415	5040	5040	5040	5040	0
603	20231220	111100	28381415	5040	5040	5040	5040	0
604	20231220	111000	28381415	5040	5040	5040	5040	0
605	20231220	110900	28381415	5040	5040	5040	5040	0
606	20231220	110800	28381415	5040	5040	5040	5040	0
607	20231220	110700	28381415	5040	5040	5040	5040	0
608	20231220	110600	28381415	5040	5040	5040	5040	0
609	20231220	110500	28381415	5040	5040	5040	5040	0
610	20231220	110400	28381415	5040	5040	5040	5040	0
611	20231220	110300	28381415	5040	5040	5040	5040	0
612	20231220	110200	28381415	5040	5040	5040	5040	0
613	20231220	110100	28381415	5040	5040	5040	5040	0
614	20231220	110000	28381415	5040	5040	5040	5040	0
615	20231220	105900	28381415	5040	5040	5040	5040	0
616	20231220	105800	28381415	5040	5040	5040	5040	0
617	20231220	105700	28381415	5040	5040	5040	5040	220
618	20231220	105600	27272615	5050	5050	5050	5050	0
619	20231220	105500	27272615	5050	5050	5050	5050	101
620	20231220	105400	26762565	5090	5090	5090	5090	0
621	20231220	105300	26762565	5090	5090	5090	5090	0
622	20231220	105200	26762565	5090	5090	5090	5090	0
623	20231220	105100	26762565	5090	5090	5090	5090	0
624	20231220	105000	26762565	5090	5090	5090	5090	0
625	20231220	104900	26762565	5090	5090	5090	5090	0
626	20231220	104800	26762565	5090	5090	5090	5090	0
627	20231220	104700	26762565	5090	5090	5090	5090	0
628	20231220	104600	26762565	5090	5090	5090	5090	0
629	20231220	104500	26762565	5090	5090	5090	5090	0
630	20231220	104400	26762565	5090	5090	5090	5090	0
631	20231220	104300	26762565	5090	5090	5090	5090	0
632	20231220	104200	26762565	5090	5090	5090	5090	0
633	20231220	104100	26762565	5090	5090	5090	5090	0
634	20231220	104000	26762565	5090	5090	5090	5090	0
635	20231220	103900	26762565	5090	5090	5090	5090	100
636	20231220	103800	26253565	5100	5100	5100	5100	0
637	20231220	103700	26253565	5100	5100	5100	5100	1
638	20231220	103600	26248465	5090	5090	5090	5090	12
639	20231220	103500	26187385	5110	5110	5110	5110	0
640	20231220	103400	26187385	5110	5110	5110	5110	0
641	20231220	103300	26187385	5110	5090	5110	5090	9
642	20231220	103200	26141505	5070	5070	5070	5070	0
643	20231220	103100	26141505	5070	5070	5070	5070	0
644	20231220	103000	26141505	5070	5070	5070	5070	0
645	20231220	102900	26141505	5070	5070	5070	5070	0
646	20231220	102800	26141505	5070	5070	5070	5070	0
647	20231220	102700	26141505	5070	5070	5070	5070	0
648	20231220	102600	26141505	5070	5070	5070	5070	0
649	20231220	102500	26141505	5070	5070	5070	5070	30
650	20231220	102400	25989405	5070	5070	5070	5070	0
651	20231220	102300	25989405	5070	5070	5070	5070	0
652	20231220	102200	25989405	5070	5070	5070	5070	0
653	20231220	102100	25989405	5070	5070	5070	5070	0
654	20231220	102000	25989405	5070	5070	5070	5070	11
655	20231220	101900	25933635	5050	5050	5050	5050	0
656	20231220	101800	25933635	5050	5050	5050	5050	0
657	20231220	101700	25933635	5050	5050	5050	5050	0
658	20231220	101600	25933635	5050	5050	5050	5050	10
659	20231220	101500	25883135	5050	5050	5050	5050	0
660	20231220	101400	25883135	5050	5050	5050	5050	0
661	20231220	101300	25883135	5050	5050	5050	5050	13
662	20231220	101200	25817485	5060	5060	5060	5060	4
663	20231220	101100	25797245	5050	5050	5050	5050	0
664	20231220	101000	25797245	5050	5050	5050	5050	0
665	20231220	100900	25797245	5050	5050	5050	5050	0
666	20231220	100800	25797245	5050	5050	5050	5050	0
667	20231220	100700	25797245	5050	5050	5050	5050	0
668	20231220	100600	25797245	5050	5050	5050	5050	0
669	20231220	100500	25797245	5050	5050	5050	5050	0
670	20231220	100400	25797245	5050	5050	5050	5050	0
671	20231220	100300	25797245	5050	5050	5050	5050	0
672	20231220	100200	25797245	5050	5050	5050	5050	10
673	20231220	100100	25746745	5100	5100	5100	5100	0
674	20231220	100000	25746745	5100	5100	5100	5100	0
675	20231220	095900	25746745	5100	5100	5100	5040	21
676	20231220	095800	25639705	5090	5090	5090	5090	1
677	20231220	095700	25634615	5080	5080	5080	5080	0
678	20231220	095600	25634615	5080	5080	5080	5080	0
679	20231220	095500	25634615	5080	5080	5080	5080	0
680	20231220	095400	25634615	5080	5080	5080	5080	0
681	20231220	095300	25634615	5080	5080	5080	5080	0
682	20231220	095200	25634615	5080	5080	5080	5080	0
683	20231220	095100	25634615	5080	5080	5080	5080	0
684	20231220	095000	25634615	5080	5080	5080	5080	0
685	20231220	094900	25634615	5080	5080	5080	5080	10
686	20231220	094800	25583815	5080	5080	5080	5080	48
687	20231220	094700	25339975	5080	5080	5080	5080	0
688	20231220	094600	25339975	5080	5080	5080	5080	0
689	20231220	094500	25339975	5080	5080	5080	5080	18
690	20231220	094400	25248535	5080	5080	5080	5080	100
691	20231220	094300	24740535	5040	5040	5040	5040	0
692	20231220	094200	24740535	5040	5040	5040	5040	10
693	20231220	094100	24690135	5040	5040	5040	5040	0
694	20231220	094000	24690135	5040	5040	5040	5040	20
695	20231220	093900	24589335	5030	5030	5030	5030	0
696	20231220	093800	24589335	5030	5030	5030	5030	72
697	20231220	093700	24227175	5030	5030	5030	5030	5
698	20231220	093600	24202025	5030	5030	5030	5030	50
699	20231220	093500	23950525	5030	4990	5030	4990	300
700	20231220	093400	22444875	4990	4990	4990	4990	1
701	20231220	093300	22439885	4990	4990	4990	4990	1
702	20231220	093200	22434895	4990	4990	4990	4990	0
703	20231220	093100	22434895	4990	4990	4990	4990	10
704	20231220	093000	22384995	4975	4975	4975	4975	71
705	20231220	092900	22031770	4975	4975	4975	4975	24
706	20231220	092800	21912370	4975	4975	4975	4970	46
707	20231220	092700	21683695	4975	4975	4975	4975	16
708	20231220	092600	21604095	4965	4970	4970	4965	23
709	20231220	092500	21489810	4965	4970	4970	4965	70
710	20231220	092400	21141930	4970	4975	4975	4970	580
711	20231220	092300	18259260	4970	4975	4975	4970	262
712	20231220	092200	16956790	4970	4970	4970	4970	20
713	20231220	092100	16857390	4970	4970	4970	4970	500
714	20231220	092000	14372390	4970	4980	4980	4970	560
715	20231220	091900	11586735	4975	4975	4975	4975	0
716	20231220	091800	11586735	4975	4975	4975	4975	0
717	20231220	091700	11586735	4975	4985	4985	4975	500
718	20231220	091600	9095680	4995	4990	4995	4990	11
719	20231220	091500	9040760	4990	4990	4990	4990	5
720	20231220	091400	9015810	4985	4985	4985	4985	10
721	20231220	091300	8965960	4980	4975	4980	4975	58
722	20231220	091200	8677275	4970	4970	4970	4970	0
723	20231220	091100	8677275	4970	4990	4990	4970	421
724	20231220	091000	6579970	4975	4975	4975	4975	0
725	20231220	090900	6579970	4975	4995	5030	4975	900
726	20231220	090800	2083385	4990	4990	4990	4990	152
727	20231220	090700	1324905	4990	4990	4990	4990	66
728	20231220	090600	995565	4990	4990	4990	4990	2
729	20231220	090500	985585	4990	4990	4990	4990	88
730	20231220	090400	546465	4990	4990	4990	4990	0
731	20231220	090300	546465	4990	4990	4990	4990	1
732	20231220	090200	541475	4990	4990	4990	4990	1
733	20231220	090100	536485	4990	4990	4990	4990	34
734	20231220	090000	366825	4990	5030	5030	4990	73