KissMeData/311320/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210000	530911640	11980	11980	11980	11980	536
3	20231220	205900	530911640	11980	11980	11980	11980	0
4	20231220	205800	530911640	11980	11980	11980	11980	0
5	20231220	205700	530911640	11980	11980	11980	11980	0
6	20231220	205600	530911640	11980	11980	11980	11980	0
7	20231220	205500	530911640	11980	11980	11980	11980	0
8	20231220	205400	530911640	11980	11980	11980	11980	0
9	20231220	205300	530911640	11980	11980	11980	11980	0
10	20231220	205200	530911640	11980	11980	11980	11980	0
11	20231220	205100	530911640	11980	11980	11980	11980	0
12	20231220	205000	530911640	11980	11980	11980	11980	0
13	20231220	204900	530911640	11980	11980	11980	11980	0
14	20231220	204800	530911640	11980	11980	11980	11980	0
15	20231220	204700	530911640	11980	11980	11980	11980	0
16	20231220	204600	530911640	11980	11980	11980	11980	0
17	20231220	204500	530911640	11980	11980	11980	11980	0
18	20231220	204400	530911640	11980	11980	11980	11980	0
19	20231220	204300	530911640	11980	11980	11980	11980	0
20	20231220	204200	530911640	11980	11980	11980	11980	0
21	20231220	204100	530911640	11980	11980	11980	11980	0
22	20231220	204000	530911640	11980	11980	11980	11980	0
23	20231220	203900	530911640	11980	11980	11980	11980	0
24	20231220	203800	530911640	11980	11980	11980	11980	0
25	20231220	203700	530911640	11980	11980	11980	11980	0
26	20231220	203600	530911640	11980	11980	11980	11980	0
27	20231220	203500	530911640	11980	11980	11980	11980	0
28	20231220	203400	530911640	11980	11980	11980	11980	0
29	20231220	203300	530911640	11980	11980	11980	11980	0
30	20231220	203200	530911640	11980	11980	11980	11980	0
31	20231220	203100	530911640	11980	11980	11980	11980	0
32	20231220	203000	530911640	11980	11980	11980	11980	536
33	20231220	202900	530911640	11980	11980	11980	11980	0
34	20231220	202800	530911640	11980	11980	11980	11980	0
35	20231220	202700	530911640	11980	11980	11980	11980	0
36	20231220	202600	530911640	11980	11980	11980	11980	0
37	20231220	202500	530911640	11980	11980	11980	11980	0
38	20231220	202400	530911640	11980	11980	11980	11980	0
39	20231220	202300	530911640	11980	11980	11980	11980	0
40	20231220	202200	530911640	11980	11980	11980	11980	0
41	20231220	202100	530911640	11980	11980	11980	11980	0
42	20231220	202000	530911640	11980	11980	11980	11980	0
43	20231220	201900	530911640	11980	11980	11980	11980	0
44	20231220	201800	530911640	11980	11980	11980	11980	0
45	20231220	201700	530911640	11980	11980	11980	11980	0
46	20231220	201600	530911640	11980	11980	11980	11980	0
47	20231220	201500	530911640	11980	11980	11980	11980	0
48	20231220	201400	530911640	11980	11980	11980	11980	0
49	20231220	201300	530911640	11980	11980	11980	11980	0
50	20231220	201200	530911640	11980	11980	11980	11980	0
51	20231220	201100	530911640	11980	11980	11980	11980	0
52	20231220	201000	530911640	11980	11980	11980	11980	0
53	20231220	200900	530911640	11980	11980	11980	11980	0
54	20231220	200800	530911640	11980	11980	11980	11980	0
55	20231220	200700	530911640	11980	11980	11980	11980	0
56	20231220	200600	530911640	11980	11980	11980	11980	0
57	20231220	200500	530911640	11980	11980	11980	11980	0
58	20231220	200400	530911640	11980	11980	11980	11980	0
59	20231220	200300	530911640	11980	11980	11980	11980	0
60	20231220	200200	530911640	11980	11980	11980	11980	0
61	20231220	200100	530911640	11980	11980	11980	11980	0
62	20231220	200000	530911640	11980	11980	11980	11980	536
63	20231220	195900	530911640	11980	11980	11980	11980	0
64	20231220	195800	530911640	11980	11980	11980	11980	0
65	20231220	195700	530911640	11980	11980	11980	11980	0
66	20231220	195600	530911640	11980	11980	11980	11980	0
67	20231220	195500	530911640	11980	11980	11980	11980	0
68	20231220	195400	530911640	11980	11980	11980	11980	0
69	20231220	195300	530911640	11980	11980	11980	11980	0
70	20231220	195200	530911640	11980	11980	11980	11980	0
71	20231220	195100	530911640	11980	11980	11980	11980	0
72	20231220	195000	530911640	11980	11980	11980	11980	0
73	20231220	194900	530911640	11980	11980	11980	11980	0
74	20231220	194800	530911640	11980	11980	11980	11980	0
75	20231220	194700	530911640	11980	11980	11980	11980	0
76	20231220	194600	530911640	11980	11980	11980	11980	0
77	20231220	194500	530911640	11980	11980	11980	11980	0
78	20231220	194400	530911640	11980	11980	11980	11980	0
79	20231220	194300	530911640	11980	11980	11980	11980	0
80	20231220	194200	530911640	11980	11980	11980	11980	0
81	20231220	194100	530911640	11980	11980	11980	11980	0
82	20231220	194000	530911640	11980	11980	11980	11980	0
83	20231220	193900	530911640	11980	11980	11980	11980	0
84	20231220	193800	530911640	11980	11980	11980	11980	0
85	20231220	193700	530911640	11980	11980	11980	11980	0
86	20231220	193600	530911640	11980	11980	11980	11980	0
87	20231220	193500	530911640	11980	11980	11980	11980	0
88	20231220	193400	530911640	11980	11980	11980	11980	0
89	20231220	193300	530911640	11980	11980	11980	11980	0
90	20231220	193200	530911640	11980	11980	11980	11980	0
91	20231220	193100	530911640	11980	11980	11980	11980	0
92	20231220	193000	530911640	11980	11980	11980	11980	536
93	20231220	192900	530911640	11980	11980	11980	11980	0
94	20231220	192800	530911640	11980	11980	11980	11980	0
95	20231220	192700	530911640	11980	11980	11980	11980	0
96	20231220	192600	530911640	11980	11980	11980	11980	0
97	20231220	192500	530911640	11980	11980	11980	11980	0
98	20231220	192400	530911640	11980	11980	11980	11980	0
99	20231220	192300	530911640	11980	11980	11980	11980	0
100	20231220	192200	530911640	11980	11980	11980	11980	0
101	20231220	192100	530911640	11980	11980	11980	11980	0
102	20231220	192000	530911640	11980	11980	11980	11980	0
103	20231220	191900	530911640	11980	11980	11980	11980	0
104	20231220	191800	530911640	11980	11980	11980	11980	0
105	20231220	191700	530911640	11980	11980	11980	11980	0
106	20231220	191600	530911640	11980	11980	11980	11980	0
107	20231220	191500	530911640	11980	11980	11980	11980	0
108	20231220	191400	530911640	11980	11980	11980	11980	0
109	20231220	191300	530911640	11980	11980	11980	11980	0
110	20231220	191200	530911640	11980	11980	11980	11980	0
111	20231220	191100	530911640	11980	11980	11980	11980	0
112	20231220	191000	530911640	11980	11980	11980	11980	0
113	20231220	190900	530911640	11980	11980	11980	11980	0
114	20231220	190800	530911640	11980	11980	11980	11980	0
115	20231220	190700	530911640	11980	11980	11980	11980	0
116	20231220	190600	530911640	11980	11980	11980	11980	0
117	20231220	190500	530911640	11980	11980	11980	11980	0
118	20231220	190400	530911640	11980	11980	11980	11980	0
119	20231220	190300	530911640	11980	11980	11980	11980	0
120	20231220	190200	530911640	11980	11980	11980	11980	0
121	20231220	190100	530911640	11980	11980	11980	11980	0
122	20231220	190000	530911640	11980	11980	11980	11980	536
123	20231220	185900	530911640	11980	11980	11980	11980	0
124	20231220	185800	530911640	11980	11980	11980	11980	0
125	20231220	185700	530911640	11980	11980	11980	11980	0
126	20231220	185600	530911640	11980	11980	11980	11980	0
127	20231220	185500	530911640	11980	11980	11980	11980	0
128	20231220	185400	530911640	11980	11980	11980	11980	0
129	20231220	185300	530911640	11980	11980	11980	11980	0
130	20231220	185200	530911640	11980	11980	11980	11980	0
131	20231220	185100	530911640	11980	11980	11980	11980	0
132	20231220	185000	530911640	11980	11980	11980	11980	0
133	20231220	184900	530911640	11980	11980	11980	11980	0
134	20231220	184800	530911640	11980	11980	11980	11980	0
135	20231220	184700	530911640	11980	11980	11980	11980	0
136	20231220	184600	530911640	11980	11980	11980	11980	0
137	20231220	184500	530911640	11980	11980	11980	11980	0
138	20231220	184400	530911640	11980	11980	11980	11980	0
139	20231220	184300	530911640	11980	11980	11980	11980	0
140	20231220	184200	530911640	11980	11980	11980	11980	0
141	20231220	184100	530911640	11980	11980	11980	11980	0
142	20231220	184000	530911640	11980	11980	11980	11980	0
143	20231220	183900	530911640	11980	11980	11980	11980	0
144	20231220	183800	530911640	11980	11980	11980	11980	0
145	20231220	183700	530911640	11980	11980	11980	11980	0
146	20231220	183600	530911640	11980	11980	11980	11980	0
147	20231220	183500	530911640	11980	11980	11980	11980	0
148	20231220	183400	530911640	11980	11980	11980	11980	0
149	20231220	183300	530911640	11980	11980	11980	11980	0
150	20231220	183200	530911640	11980	11980	11980	11980	0
151	20231220	183100	530911640	11980	11980	11980	11980	0
152	20231220	183000	530911640	11980	11980	11980	11980	536
153	20231220	182900	530911640	11980	11980	11980	11980	0
154	20231220	182800	530911640	11980	11980	11980	11980	0
155	20231220	182700	530911640	11980	11980	11980	11980	0
156	20231220	182600	530911640	11980	11980	11980	11980	0
157	20231220	182500	530911640	11980	11980	11980	11980	0
158	20231220	182400	530911640	11980	11980	11980	11980	0
159	20231220	182300	530911640	11980	11980	11980	11980	0
160	20231220	182200	530911640	11980	11980	11980	11980	0
161	20231220	182100	530911640	11980	11980	11980	11980	0
162	20231220	182000	530911640	11980	11980	11980	11980	0
163	20231220	181900	530911640	11980	11980	11980	11980	0
164	20231220	181800	530911640	11980	11980	11980	11980	0
165	20231220	181700	530911640	11980	11980	11980	11980	0
166	20231220	181600	530911640	11980	11980	11980	11980	0
167	20231220	181500	530911640	11980	11980	11980	11980	0
168	20231220	181400	530911640	11980	11980	11980	11980	0
169	20231220	181300	530911640	11980	11980	11980	11980	0
170	20231220	181200	530911640	11980	11980	11980	11980	0
171	20231220	181100	530911640	11980	11980	11980	11980	0
172	20231220	181000	530911640	11980	11980	11980	11980	0
173	20231220	180900	530911640	11980	11980	11980	11980	0
174	20231220	180800	530911640	11980	11980	11980	11980	0
175	20231220	180700	530911640	11980	11980	11980	11980	0
176	20231220	180600	530911640	11980	11980	11980	11980	0
177	20231220	180500	530911640	11980	11980	11980	11980	0
178	20231220	180400	530911640	11980	11980	11980	11980	0
179	20231220	180300	530911640	11980	11980	11980	11980	0
180	20231220	180200	530911640	11980	11980	11980	11980	0
181	20231220	180100	530911640	11980	11980	11980	11980	0
182	20231220	180000	530911640	11980	11980	11980	11980	536
183	20231220	175900	530911640	11980	11980	11980	11980	0
184	20231220	175800	530911640	11980	11980	11980	11980	0
185	20231220	175700	530911640	11980	11980	11980	11980	0
186	20231220	175600	530911640	11980	11980	11980	11980	0
187	20231220	175500	530911640	11980	11980	11980	11980	0
188	20231220	175400	530911640	11980	11980	11980	11980	0
189	20231220	175300	530911640	11980	11980	11980	11980	0
190	20231220	175200	530911640	11980	11980	11980	11980	0
191	20231220	175100	530911640	11980	11980	11980	11980	0
192	20231220	175000	530911640	11980	11980	11980	11980	0
193	20231220	174900	530911640	11980	11980	11980	11980	0
194	20231220	174800	530911640	11980	11980	11980	11980	0
195	20231220	174700	530911640	11980	11980	11980	11980	0
196	20231220	174600	530911640	11980	11980	11980	11980	0
197	20231220	174500	530911640	11980	11980	11980	11980	0
198	20231220	174400	530911640	11980	11980	11980	11980	0
199	20231220	174300	530911640	11980	11980	11980	11980	0
200	20231220	174200	530911640	11980	11980	11980	11980	0
201	20231220	174100	530911640	11980	11980	11980	11980	0
202	20231220	174000	530911640	11980	11980	11980	11980	0
203	20231220	173900	530911640	11980	11980	11980	11980	0
204	20231220	173800	530911640	11980	11980	11980	11980	0
205	20231220	173700	530911640	11980	11980	11980	11980	0
206	20231220	173600	530911640	11980	11980	11980	11980	0
207	20231220	173500	530911640	11980	11980	11980	11980	0
208	20231220	173400	530911640	11980	11980	11980	11980	0
209	20231220	173300	530911640	11980	11980	11980	11980	0
210	20231220	173200	530911640	11980	11980	11980	11980	0
211	20231220	173100	530911640	11980	11980	11980	11980	0
212	20231220	173000	530911640	11980	11980	11980	11980	536
213	20231220	172900	530911640	11980	11980	11980	11980	0
214	20231220	172800	530911640	11980	11980	11980	11980	0
215	20231220	172700	530911640	11980	11980	11980	11980	0
216	20231220	172600	530911640	11980	11980	11980	11980	0
217	20231220	172500	530911640	11980	11980	11980	11980	0
218	20231220	172400	530911640	11980	11980	11980	11980	0
219	20231220	172300	530911640	11980	11980	11980	11980	0
220	20231220	172200	530911640	11980	11980	11980	11980	0
221	20231220	172100	530911640	11980	11980	11980	11980	0
222	20231220	172000	530911640	11980	11980	11980	11980	0
223	20231220	171900	530911640	11980	11980	11980	11980	0
224	20231220	171800	530911640	11980	11980	11980	11980	0
225	20231220	171700	530911640	11980	11980	11980	11980	0
226	20231220	171600	530911640	11980	11980	11980	11980	0
227	20231220	171500	530911640	11980	11980	11980	11980	0
228	20231220	171400	530911640	11980	11980	11980	11980	0
229	20231220	171300	530911640	11980	11980	11980	11980	0
230	20231220	171200	530911640	11980	11980	11980	11980	0
231	20231220	171100	530911640	11980	11980	11980	11980	0
232	20231220	171000	530911640	11980	11980	11980	11980	0
233	20231220	170900	530911640	11980	11980	11980	11980	0
234	20231220	170800	530911640	11980	11980	11980	11980	0
235	20231220	170700	530911640	11980	11980	11980	11980	0
236	20231220	170600	530911640	11980	11980	11980	11980	0
237	20231220	170500	530911640	11980	11980	11980	11980	0
238	20231220	170400	530911640	11980	11980	11980	11980	0
239	20231220	170300	530911640	11980	11980	11980	11980	0
240	20231220	170200	530911640	11980	11980	11980	11980	0
241	20231220	170100	530911640	11980	11980	11980	11980	0
242	20231220	170000	530911640	11980	11980	11980	11980	536
243	20231220	165900	530911640	11980	11980	11980	11980	0
244	20231220	165800	530911640	11980	11980	11980	11980	0
245	20231220	165700	530911640	11980	11980	11980	11980	0
246	20231220	165600	530911640	11980	11980	11980	11980	0
247	20231220	165500	530911640	11980	11980	11980	11980	0
248	20231220	165400	530911640	11980	11980	11980	11980	0
249	20231220	165300	530911640	11980	11980	11980	11980	0
250	20231220	165200	530911640	11980	11980	11980	11980	0
251	20231220	165100	530911640	11980	11980	11980	11980	0
252	20231220	165000	530911640	11980	11980	11980	11980	0
253	20231220	164900	530911640	11980	11980	11980	11980	0
254	20231220	164800	530911640	11980	11980	11980	11980	0
255	20231220	164700	530911640	11980	11980	11980	11980	0
256	20231220	164600	530911640	11980	11980	11980	11980	0
257	20231220	164500	530911640	11980	11980	11980	11980	0
258	20231220	164400	530911640	11980	11980	11980	11980	0
259	20231220	164300	530911640	11980	11980	11980	11980	0
260	20231220	164200	530911640	11980	11980	11980	11980	0
261	20231220	164100	530911640	11980	11980	11980	11980	0
262	20231220	164000	530911640	11980	11980	11980	11980	0
263	20231220	163900	530911640	11980	11980	11980	11980	0
264	20231220	163800	530911640	11980	11980	11980	11980	0
265	20231220	163700	530911640	11980	11980	11980	11980	0
266	20231220	163600	530911640	11980	11980	11980	11980	0
267	20231220	163500	530911640	11980	11980	11980	11980	0
268	20231220	163400	530911640	11980	11980	11980	11980	0
269	20231220	163300	530911640	11980	11980	11980	11980	0
270	20231220	163200	530911640	11980	11980	11980	11980	0
271	20231220	163100	530911640	11980	11980	11980	11980	0
272	20231220	163000	530911640	11980	11980	11980	11980	536
273	20231220	162900	530911640	11980	11980	11980	11980	0
274	20231220	162800	530911640	11980	11980	11980	11980	0
275	20231220	162700	530911640	11980	11980	11980	11980	0
276	20231220	162600	530911640	11980	11980	11980	11980	0
277	20231220	162500	530911640	11980	11980	11980	11980	0
278	20231220	162400	530911640	11980	11980	11980	11980	0
279	20231220	162300	530911640	11980	11980	11980	11980	0
280	20231220	162200	530911640	11980	11980	11980	11980	0
281	20231220	162100	530911640	11980	11980	11980	11980	0
282	20231220	162000	530911640	11980	11980	11980	11980	0
283	20231220	161900	530911640	11980	11980	11980	11980	0
284	20231220	161800	530911640	11980	11980	11980	11980	0
285	20231220	161700	530911640	11980	11980	11980	11980	0
286	20231220	161600	530911640	11980	11980	11980	11980	0
287	20231220	161500	530911640	11980	11980	11980	11980	0
288	20231220	161400	530911640	11980	11980	11980	11980	0
289	20231220	161300	530911640	11980	11980	11980	11980	0
290	20231220	161200	530911640	11980	11980	11980	11980	0
291	20231220	161100	530911640	11980	11980	11980	11980	0
292	20231220	161000	530911640	11980	11980	11980	11980	0
293	20231220	160900	530911640	11980	11980	11980	11980	0
294	20231220	160800	530911640	11980	11980	11980	11980	0
295	20231220	160700	530911640	11980	11980	11980	11980	0
296	20231220	160600	530911640	11980	11980	11980	11980	0
297	20231220	160500	530911640	11980	11980	11980	11980	0
298	20231220	160400	530911640	11980	11980	11980	11980	0
299	20231220	160300	530911640	11980	11980	11980	11980	0
300	20231220	160200	530911640	11980	11980	11980	11980	0
301	20231220	160100	530911640	11980	11980	11980	11980	0
302	20231220	160000	530911640	11980	11980	11980	11980	536
303	20231220	155900	530911640	11980	11980	11980	11980	0
304	20231220	155800	530911640	11980	11980	11980	11980	0
305	20231220	155700	530911640	11980	11980	11980	11980	0
306	20231220	155600	530911640	11980	11980	11980	11980	0
307	20231220	155500	530911640	11980	11980	11980	11980	0
308	20231220	155400	530911640	11980	11980	11980	11980	0
309	20231220	155300	530911640	11980	11980	11980	11980	0
310	20231220	155200	530911640	11980	11980	11980	11980	0
311	20231220	155100	530911640	11980	11980	11980	11980	0
312	20231220	155000	530911640	11980	11980	11980	11980	0
313	20231220	154900	530911640	11980	11980	11980	11980	0
314	20231220	154800	530911640	11980	11980	11980	11980	0
315	20231220	154700	530911640	11980	11980	11980	11980	0
316	20231220	154600	530911640	11980	11980	11980	11980	0
317	20231220	154500	530911640	11980	11980	11980	11980	0
318	20231220	154400	530911640	11980	11980	11980	11980	0
319	20231220	154300	530911640	11980	11980	11980	11980	0
320	20231220	154200	530911640	11980	11980	11980	11980	0
321	20231220	154100	530911640	11980	11980	11980	11980	0
322	20231220	154000	530911640	11980	11980	11980	11980	0
323	20231220	153900	530911640	11980	11980	11980	11980	0
324	20231220	153800	530911640	11980	11980	11980	11980	0
325	20231220	153700	530911640	11980	11980	11980	11980	0
326	20231220	153600	530911640	11980	11980	11980	11980	0
327	20231220	153500	530911640	11980	11980	11980	11980	0
328	20231220	153400	530911640	11980	11980	11980	11980	0
329	20231220	153300	530911640	11980	11980	11980	11980	0
330	20231220	153200	530911640	11980	11980	11980	11980	0
331	20231220	153100	530911640	11980	11980	11980	11980	0
332	20231220	153000	530911640	11980	11980	11980	11980	1072
333	20231220	152900	524490360	11980	11980	11980	11980	0
334	20231220	152800	524490360	11980	11980	11980	11980	0
335	20231220	152700	524490360	11980	11980	11980	11980	0
336	20231220	152600	524490360	11980	11980	11980	11980	0
337	20231220	152500	524490360	11980	11980	11980	11980	0
338	20231220	152400	524490360	11980	11980	11980	11980	0
339	20231220	152300	524490360	11980	11980	11980	11980	0
340	20231220	152200	524490360	11980	11980	11980	11980	0
341	20231220	152100	524490360	11980	11980	11980	11980	0
342	20231220	152000	524490360	11980	11980	11980	11980	0
343	20231220	151900	524490360	11980	11960	11980	11900	4244
344	20231220	151800	473945110	11960	11960	11960	11960	0
345	20231220	151700	473945110	11960	11960	11960	11960	17
346	20231220	151600	473741790	11980	11980	11980	11980	5
347	20231220	151500	473681890	11960	11960	11960	11960	0
348	20231220	151400	473681890	11960	11960	11960	11960	0
349	20231220	151300	473681890	11960	11960	11960	11960	0
350	20231220	151200	473681890	11960	11960	11960	11960	0
351	20231220	151100	473681890	11960	11960	11960	11960	0
352	20231220	151000	473681890	11960	11960	11960	11960	76
353	20231220	150900	472772930	11960	11960	11960	11960	226
354	20231220	150800	470069970	11960	11960	11960	11960	139
355	20231220	150700	468407530	11980	11980	11980	11980	0
356	20231220	150600	468407530	11980	11980	11980	11980	0
357	20231220	150500	468407530	11980	11980	11980	11980	0
358	20231220	150400	468407530	11980	11980	11980	11980	0
359	20231220	150300	468407530	11980	11980	11980	11980	0
360	20231220	150200	468407530	11980	11980	11980	11980	17
361	20231220	150100	468203870	11970	11970	11970	11970	24
362	20231220	150000	467916590	11940	11940	11940	11940	91
363	20231220	145900	466830050	11940	11940	11940	11940	2
364	20231220	145800	466806170	11960	11940	11960	11940	340
365	20231220	145700	462745770	11940	11940	11940	11940	100
366	20231220	145600	461551770	11940	11950	11950	11940	364
367	20231220	145500	457204380	11970	11970	11970	11970	1
368	20231220	145400	457192410	11950	11950	11950	11950	0
369	20231220	145300	457192410	11950	11950	11950	11950	0
370	20231220	145200	457192410	11950	11950	11950	11950	0
371	20231220	145100	457192410	11950	11950	11950	11950	0
372	20231220	145000	457192410	11950	11950	11950	11950	0
373	20231220	144900	457192410	11950	11950	11950	11950	1
374	20231220	144800	457180460	11950	11950	11950	11950	1
375	20231220	144700	457168510	11960	11960	11960	11960	100
376	20231220	144600	455972510	11960	11960	11960	11960	12
377	20231220	144500	455828990	11960	11960	11960	11960	0
378	20231220	144400	455828990	11960	11960	11960	11960	0
379	20231220	144300	455828990	11960	11960	11960	11960	0
380	20231220	144200	455828990	11960	11960	11960	11960	0
381	20231220	144100	455828990	11960	11960	11960	11960	31
382	20231220	144000	455458230	11960	11960	11960	11960	0
383	20231220	143900	455458230	11960	11960	11960	11960	57
384	20231220	143800	454776510	11960	11960	11960	11960	20
385	20231220	143700	454537310	11940	11940	11940	11940	0
386	20231220	143600	454537310	11940	11940	11940	11940	0
387	20231220	143500	454537310	11940	11940	11940	11940	0
388	20231220	143400	454537310	11940	11950	11950	11940	100
389	20231220	143300	453342960	11960	11960	11960	11960	123
390	20231220	143200	451871880	11980	11980	11980	11980	0
391	20231220	143100	451871880	11980	11980	11980	11980	17
392	20231220	143000	451668220	11980	11980	11980	11980	0
393	20231220	142900	451668220	11980	11980	11980	11980	0
394	20231220	142800	451668220	11980	11980	11980	11980	0
395	20231220	142700	451668220	11980	11980	11980	11980	0
396	20231220	142600	451668220	11980	11980	11980	11980	1
397	20231220	142500	451656240	11980	11980	11980	11980	0
398	20231220	142400	451656240	11980	11980	11980	11980	0
399	20231220	142300	451656240	11980	11980	11980	11980	0
400	20231220	142200	451656240	11980	11980	11980	11980	10
401	20231220	142100	451536440	11980	11980	11980	11980	0
402	20231220	142000	451536440	11980	11980	11980	11980	0
403	20231220	141900	451536440	11980	11980	11980	11980	0
404	20231220	141800	451536440	11980	11980	11980	11980	0
405	20231220	141700	451536440	11980	11980	11980	11980	10
406	20231220	141600	451416640	11980	11980	11980	11980	33
407	20231220	141500	451021300	11970	11970	11970	11970	0
408	20231220	141400	451021300	11970	11970	11970	11970	65
409	20231220	141300	450243250	11950	11950	11950	11950	0
410	20231220	141200	450243250	11950	11960	11960	11950	212
411	20231220	141100	447707830	11940	11940	11940	11940	0
412	20231220	141000	447707830	11940	11940	11940	11940	0
413	20231220	140900	447707830	11940	11940	11940	11940	0
414	20231220	140800	447707830	11940	11940	11940	11940	0
415	20231220	140700	447707830	11940	11940	11940	11940	0
416	20231220	140600	447707830	11940	11940	11940	11940	0
417	20231220	140500	447707830	11940	11940	11940	11940	8
418	20231220	140400	447612310	11940	11940	11940	11940	421
419	20231220	140300	442585570	11930	11930	11930	11930	482
420	20231220	140200	436835310	11940	11940	11940	11940	0
421	20231220	140100	436835310	11940	11940	11940	11940	0
422	20231220	140000	436835310	11940	11940	11940	11940	3
423	20231220	135900	436799490	11960	11960	11960	11960	0
424	20231220	135800	436799490	11960	11960	11960	11960	0
425	20231220	135700	436799490	11960	11960	11960	11960	0
426	20231220	135600	436799490	11960	11960	11960	11960	0
427	20231220	135500	436799490	11960	11960	11960	11960	0
428	20231220	135400	436799490	11960	11960	11960	11960	0
429	20231220	135300	436799490	11960	11960	11960	11960	0
430	20231220	135200	436799490	11960	11960	11960	11960	0
431	20231220	135100	436799490	11960	11960	11960	11960	100
432	20231220	135000	435603490	11930	11930	11930	11930	0
433	20231220	134900	435603490	11930	11930	11930	11930	3
434	20231220	134800	435567700	11930	11930	11930	11930	0
435	20231220	134700	435567700	11930	11930	11930	11930	16
436	20231220	134600	435376820	11930	11930	11930	11930	261
437	20231220	134500	432263090	11930	11930	11930	11930	10
438	20231220	134400	432143790	11920	11920	11920	11920	0
439	20231220	134300	432143790	11920	11920	11920	11920	0
440	20231220	134200	432143790	11920	11920	11920	11920	128
441	20231220	134100	430618030	11920	11920	11920	11920	8
442	20231220	134000	430522670	11910	11910	11910	11910	0
443	20231220	133900	430522670	11910	11910	11910	11910	1
444	20231220	133800	430510760	11900	11900	11900	11900	0
445	20231220	133700	430510760	11900	11900	11900	11900	0
446	20231220	133600	430510760	11900	11910	11910	11900	50
447	20231220	133500	429915460	11910	11910	11910	11910	0
448	20231220	133400	429915460	11910	11910	11910	11910	0
449	20231220	133300	429915460	11910	11910	11910	11910	0
450	20231220	133200	429915460	11910	11910	11910	11910	300
451	20231220	133100	426342460	11910	11920	11920	11910	107
452	20231220	133000	425068030	11920	11920	11920	11920	0
453	20231220	132900	425068030	11920	11920	11920	11920	1
454	20231220	132800	425056110	11910	11910	11910	11910	0
455	20231220	132700	425056110	11910	11910	11910	11910	0
456	20231220	132600	425056110	11910	11910	11910	11910	0
457	20231220	132500	425056110	11910	11930	11930	11910	46
458	20231220	132400	424508090	11920	11920	11920	11920	0
459	20231220	132300	424508090	11920	11920	11920	11920	0
460	20231220	132200	424508090	11920	11920	11920	11920	0
461	20231220	132100	424508090	11920	11920	11920	11920	0
462	20231220	132000	424508090	11920	11920	11920	11920	0
463	20231220	131900	424508090	11920	11920	11920	11920	0
464	20231220	131800	424508090	11920	11920	11920	11920	4
465	20231220	131700	424460410	11920	11920	11920	11920	516
466	20231220	131600	418309690	11920	11920	11920	11920	0
467	20231220	131500	418309690	11920	11920	11920	11920	15
468	20231220	131400	418130890	11920	11920	11920	11920	345
469	20231220	131300	414018490	11920	11910	11920	11910	205
470	20231220	131200	411574940	11900	11900	11900	11900	0
471	20231220	131100	411574940	11900	11900	11900	11900	0
472	20231220	131000	411574940	11900	11900	11900	11900	0
473	20231220	130900	411574940	11900	11900	11900	11900	10
474	20231220	130800	411455940	11900	11900	11900	11900	100
475	20231220	130700	410265940	11890	11890	11890	11890	0
476	20231220	130600	410265940	11890	11890	11890	11890	0
477	20231220	130500	410265940	11890	11890	11890	11890	0
478	20231220	130400	410265940	11890	11890	11890	11890	46
479	20231220	130300	409719000	11890	11900	11900	11890	2314
480	20231220	130200	382205020	11890	11890	11890	11890	0
481	20231220	130100	382205020	11890	11890	11890	11890	0
482	20231220	130000	382205020	11890	11890	11890	11890	0
483	20231220	125900	382205020	11890	11890	11890	11890	0
484	20231220	125800	382205020	11890	11890	11890	11890	0
485	20231220	125700	382205020	11890	11890	11890	11890	0
486	20231220	125600	382205020	11890	11890	11890	11890	205
487	20231220	125500	379767570	11890	11900	11900	11890	1000
488	20231220	125400	367872950	11900	11900	11900	11900	5
489	20231220	125300	367813450	11920	11920	11920	11920	153
490	20231220	125200	365989690	11920	11920	11920	11920	0
491	20231220	125100	365989690	11920	11920	11920	11920	0
492	20231220	125000	365989690	11920	11920	11920	11920	1
493	20231220	124900	365977770	11900	11900	11900	11900	3
494	20231220	124800	365942070	11920	11920	11920	11920	0
495	20231220	124700	365942070	11920	11920	11920	11920	0
496	20231220	124600	365942070	11920	11920	11920	11920	0
497	20231220	124500	365942070	11920	11920	11920	11920	0
498	20231220	124400	365942070	11920	11920	11920	11920	0
499	20231220	124300	365942070	11920	11920	11920	11920	4
500	20231220	124200	365894390	11890	11910	11910	11890	300
501	20231220	124100	362325330	11920	11920	11920	11920	1043
502	20231220	124000	349892770	11930	11930	11930	11930	1152
503	20231220	123900	336149410	11930	11930	11930	11930	57
504	20231220	123800	335469400	11930	11930	11930	11930	0
505	20231220	123700	335469400	11930	11930	11930	11930	28
506	20231220	123600	335135360	11930	11930	11930	11930	414
507	20231220	123500	330196340	11930	11930	11930	11930	76
508	20231220	123400	329289660	11940	11940	11940	11940	0
509	20231220	123300	329289660	11940	11940	11940	11940	0
510	20231220	123200	329289660	11940	11940	11940	11940	248
511	20231220	123100	326328540	11950	11950	11950	11950	0
512	20231220	123000	326328540	11950	11950	11950	11950	11
513	20231220	122900	326197090	11950	11950	11950	11950	0
514	20231220	122800	326197090	11950	11950	11950	11950	0
515	20231220	122700	326197090	11950	11950	11950	11950	23
516	20231220	122600	325922240	11950	11960	11960	11950	277
517	20231220	122500	322611680	11950	11950	11950	11950	0
518	20231220	122400	322611680	11950	11950	11950	11950	0
519	20231220	122300	322611680	11950	11950	11950	11950	0
520	20231220	122200	322611680	11950	11950	11950	11950	1
521	20231220	122100	322599730	11940	11940	11940	11940	0
522	20231220	122000	322599730	11940	11940	11940	11940	42
523	20231220	121900	322098250	11940	11940	11940	11940	0
524	20231220	121800	322098250	11940	11940	11940	11940	0
525	20231220	121700	322098250	11940	11950	11950	11940	1087
526	20231220	121600	309117450	11950	11960	11960	11950	398
527	20231220	121500	304361270	11960	11960	11960	11960	56
528	20231220	121400	303691510	11960	11970	11970	11960	546
529	20231220	121300	297160200	11980	11980	11980	11980	0
530	20231220	121200	297160200	11980	11980	11980	11980	1
531	20231220	121100	297148220	11980	11990	11990	11980	35
532	20231220	121000	296728770	11990	11990	11990	11990	0
533	20231220	120900	296728770	11990	11990	11990	11990	10
534	20231220	120800	296608870	11990	11990	11990	11990	0
535	20231220	120700	296608870	11990	11990	11990	11990	0
536	20231220	120600	296608870	11990	11990	11990	11990	0
537	20231220	120500	296608870	11990	11990	11990	11990	201
538	20231220	120400	294198880	11990	11990	11990	11990	0
539	20231220	120300	294198880	11990	11990	11990	11990	2
540	20231220	120200	294174900	12010	12010	12010	12010	0
541	20231220	120100	294174900	12010	12010	12010	12010	0
542	20231220	120000	294174900	12010	12010	12010	12010	0
543	20231220	115900	294174900	12010	12010	12010	12010	0
544	20231220	115800	294174900	12010	12010	12010	12010	0
545	20231220	115700	294174900	12010	12010	12010	12010	1
546	20231220	115600	294162890	11980	11980	11980	11980	0
547	20231220	115500	294162890	11980	11980	11980	11980	0
548	20231220	115400	294162890	11980	11980	11980	11980	29
549	20231220	115300	293815470	11950	11950	11950	11950	99
550	20231220	115200	292632420	11980	11980	11980	11980	5
551	20231220	115100	292572520	12000	12000	12000	12000	10
552	20231220	115000	292452520	12000	12000	12000	12000	0
553	20231220	114900	292452520	12000	12000	12000	12000	3
554	20231220	114800	292416520	12000	12000	12000	12000	164
555	20231220	114700	290448520	12000	12000	12000	12000	14
556	20231220	114600	290280520	12000	12000	12000	12000	400
557	20231220	114500	285480520	12020	12000	12020	12000	635
558	20231220	114400	277853380	12000	11970	12000	11970	3241
559	20231220	114300	238978140	11970	11970	11970	11970	60
560	20231220	114200	238259940	11940	11940	11940	11940	0
561	20231220	114100	238259940	11940	11940	11940	11940	100
562	20231220	114000	237065940	11930	11930	11930	11930	0
563	20231220	113900	237065940	11930	11930	11930	11930	0
564	20231220	113800	237065940	11930	11930	11930	11930	0
565	20231220	113700	237065940	11930	11930	11930	11930	56
566	20231220	113600	236397860	11930	11930	11930	11930	0
567	20231220	113500	236397860	11930	11930	11930	11930	4
568	20231220	113400	236350140	11930	11930	11930	11930	4
569	20231220	113300	236302420	11930	11930	11930	11930	0
570	20231220	113200	236302420	11930	11930	11930	11930	0
571	20231220	113100	236302420	11930	11930	11930	11930	100
572	20231220	113000	235109420	11930	11930	11930	11930	0
573	20231220	112900	235109420	11930	11930	11930	11930	2
574	20231220	112800	235085560	11900	11900	11900	11900	0
575	20231220	112700	235085560	11900	11900	11900	11900	0
576	20231220	112600	235085560	11900	11900	11900	11900	0
577	20231220	112500	235085560	11900	11900	11900	11900	0
578	20231220	112400	235085560	11900	11900	11900	11900	0
579	20231220	112300	235085560	11900	11900	11900	11900	0
580	20231220	112200	235085560	11900	11900	11900	11900	0
581	20231220	112100	235085560	11900	11900	11900	11900	1
582	20231220	112000	235073660	11900	11900	11900	11900	100
583	20231220	111900	233883660	11880	11880	11880	11880	4292
584	20231220	111800	182894700	11870	11870	11870	11870	0
585	20231220	111700	182894700	11870	11870	11870	11870	20
586	20231220	111600	182657300	11870	11870	11870	11870	1
587	20231220	111500	182645430	11870	11870	11870	11870	9
588	20231220	111400	182538600	11880	11880	11880	11870	182
589	20231220	111300	180378110	11870	11870	11870	11870	0
590	20231220	111200	180378110	11870	11870	11870	11870	0
591	20231220	111100	180378110	11870	11870	11870	11870	0
592	20231220	111000	180378110	11870	11870	11870	11870	178
593	20231220	110900	178265250	11870	11870	11870	11870	106
594	20231220	110800	177007030	11870	11870	11870	11870	0
595	20231220	110700	177007030	11870	11870	11870	11870	0
596	20231220	110600	177007030	11870	11870	11870	11870	0
597	20231220	110500	177007030	11870	11870	11870	11870	220
598	20231220	110400	174395630	11880	11880	11880	11880	1
599	20231220	110300	174383750	11880	11880	11880	11880	0
600	20231220	110200	174383750	11880	11880	11880	11880	10
601	20231220	110100	174264950	11870	11870	11870	11870	0
602	20231220	110000	174264950	11870	11880	11880	11870	104
603	20231220	105900	173030430	11880	11880	11880	11880	61
604	20231220	105800	172305750	11870	11870	11870	11870	0
605	20231220	105700	172305750	11870	11870	11870	11870	0
606	20231220	105600	172305750	11870	11870	11870	11870	73
607	20231220	105500	171439240	11870	11880	11880	11870	136
608	20231220	105400	169823900	11890	11890	11890	11890	0
609	20231220	105300	169823900	11890	11900	11900	11880	484
610	20231220	105200	164068100	11890	11890	11890	11890	215
611	20231220	105100	161511750	11890	11890	11890	11890	6
612	20231220	105000	161440410	11880	11880	11880	11880	10
613	20231220	104900	161321610	11890	11890	11890	11890	0
614	20231220	104800	161321610	11890	11890	11890	11890	79
615	20231220	104700	160382300	11890	11890	11890	11890	0
616	20231220	104600	160382300	11890	11890	11890	11890	0
617	20231220	104500	160382300	11890	11900	11900	11890	135
618	20231220	104400	158775850	11900	11900	11900	11900	11
619	20231220	104300	158644950	11900	11900	11900	11900	1
620	20231220	104200	158633050	11900	11900	11900	11900	0
621	20231220	104100	158633050	11900	11900	11900	11900	1
622	20231220	104000	158621150	11900	11900	11900	11900	50
623	20231220	103900	158026150	11900	11900	11900	11900	0
624	20231220	103800	158026150	11900	11900	11900	11900	0
625	20231220	103700	158026150	11900	11900	11900	11900	0
626	20231220	103600	158026150	11900	11900	11900	11900	0
627	20231220	103500	158026150	11900	11920	11920	11900	877
628	20231220	103400	147582530	11910	11910	11910	11910	579
629	20231220	103300	140686640	11920	11920	11920	11920	1
630	20231220	103200	140674720	11910	11920	11920	11910	17
631	20231220	103100	140472230	11920	11920	11920	11920	442
632	20231220	103000	135203590	11930	11930	11930	11930	16
633	20231220	102900	135012710	11930	11930	11930	11930	18
634	20231220	102800	134797970	11930	11930	11930	11930	0
635	20231220	102700	134797970	11930	11930	11930	11930	0
636	20231220	102600	134797970	11930	11930	11930	11930	2
637	20231220	102500	134774110	11910	11910	11910	11910	0
638	20231220	102400	134774110	11910	11900	11910	11900	39
639	20231220	102300	134309930	11910	11940	11940	11910	426
640	20231220	102200	129231110	11940	11940	11940	11940	114
641	20231220	102100	127869950	12010	12010	12010	12010	0
642	20231220	102000	127869950	12010	12010	12010	12010	0
643	20231220	101900	127869950	12010	11950	12010	11950	87
644	20231220	101800	126830240	12020	12020	12020	12020	0
645	20231220	101700	126830240	12020	12020	12020	12020	0
646	20231220	101600	126830240	12020	12020	12020	12020	0
647	20231220	101500	126830240	12020	12020	12020	12020	0
648	20231220	101400	126830240	12020	12020	12020	12020	0
649	20231220	101300	126830240	12020	12020	12020	12020	5
650	20231220	101200	126770140	12030	12030	12030	12030	0
651	20231220	101100	126770140	12030	12030	12030	12030	5
652	20231220	101000	126709990	12040	12040	12040	12040	0
653	20231220	100900	126709990	12040	11920	12040	11920	304
654	20231220	100800	123067140	11930	11940	11940	11930	75
655	20231220	100700	122171900	11940	11960	11960	11940	122
656	20231220	100600	120713920	11990	12010	12010	11990	1542
657	20231220	100500	102218500	12020	12020	12020	12020	0
658	20231220	100400	102218500	12020	12020	12020	12020	0
659	20231220	100300	102218500	12020	12020	12020	12020	0
660	20231220	100200	102218500	12020	12030	12030	12020	172
661	20231220	100100	100150660	12040	12040	12040	12040	0
662	20231220	100000	100150660	12040	12040	12040	12040	0
663	20231220	095900	100150660	12040	12040	12040	12040	110
664	20231220	095800	98826260	12040	12050	12050	12040	7
665	20231220	095700	98741950	12050	12050	12050	12050	0
666	20231220	095600	98741950	12050	12050	12050	12050	0
667	20231220	095500	98741950	12050	12050	12050	12050	0
668	20231220	095400	98741950	12050	12050	12050	12050	2
669	20231220	095300	98717850	12050	12050	12050	12050	0
670	20231220	095200	98717850	12050	12050	12050	12050	5
671	20231220	095100	98657600	12060	12060	12060	12060	84
672	20231220	095000	97644560	12060	12060	12060	12060	30
673	20231220	094900	97282760	12060	12050	12060	12050	505
674	20231220	094800	91192510	12050	12050	12050	12050	0
675	20231220	094700	91192510	12050	12040	12050	12040	170
676	20231220	094600	89144220	12040	12050	12050	12040	62
677	20231220	094500	88397390	12050	12010	12050	12000	264
678	20231220	094400	85229310	12010	12010	12010	12010	0
679	20231220	094300	85229310	12010	12060	12060	12010	1589
680	20231220	094200	66123100	12070	12070	12070	12070	5
681	20231220	094100	66062750	12070	12070	12070	12070	90
682	20231220	094000	64976450	12070	12070	12070	12070	59
683	20231220	093900	64264320	12080	12070	12080	12070	204
684	20231220	093800	61801110	12080	12080	12080	12080	101
685	20231220	093700	60581030	12080	12060	12080	12060	179
686	20231220	093600	58422110	12060	12070	12070	12060	159
687	20231220	093500	56503280	12060	12060	12060	12060	0
688	20231220	093400	56503280	12060	12050	12060	12050	1550
689	20231220	093300	37820830	12050	12050	12050	12050	310
690	20231220	093200	34085330	12050	12040	12050	12040	155
691	20231220	093100	32218080	12050	12050	12050	12050	134
692	20231220	093000	30603380	12050	12040	12050	12040	457
693	20231220	092900	25098760	12050	12040	12050	12040	337
694	20231220	092800	21039090	12040	12040	12040	12040	20
695	20231220	092700	20798290	12040	12040	12040	12040	42
696	20231220	092600	20292610	12040	12040	12040	12040	100
697	20231220	092500	19088610	12060	12060	12060	12060	0
698	20231220	092400	19088610	12060	11990	12060	11950	44
699	20231220	092300	18562230	11990	11990	11990	11990	0
700	20231220	092200	18562230	11990	11990	11990	11990	99
701	20231220	092100	17375220	11990	12010	12010	11990	810
702	20231220	092000	7654130	12020	12020	12020	12020	84
703	20231220	091900	6644450	12060	12060	12060	12060	0
704	20231220	091800	6644450	12060	12060	12060	12060	0
705	20231220	091700	6644450	12060	12060	12060	12060	21
706	20231220	091600	6391190	12060	12060	12060	12060	0
707	20231220	091500	6391190	12060	12020	12060	12020	62
708	20231220	091400	5645910	12060	12060	12060	12060	0
709	20231220	091300	5645910	12060	12060	12060	12060	0
710	20231220	091200	5645910	12060	12060	12060	12060	2
711	20231220	091100	5621790	12060	12060	12060	12060	0
712	20231220	091000	5621790	12060	12060	12060	12060	1
713	20231220	090900	5609730	12060	12060	12060	12060	0
714	20231220	090800	5609730	12060	12060	12060	12060	0
715	20231220	090700	5609730	12060	12050	12060	12050	65
716	20231220	090600	4826430	12050	12050	12050	12050	100
717	20231220	090500	3621430	12040	12040	12040	12040	1
718	20231220	090400	3609390	12040	12040	12040	12040	0
719	20231220	090300	3609390	12040	12040	12040	12040	0
720	20231220	090200	3609390	12040	12020	12040	12020	297
721	20231220	090100	36040	12020	12020	12020	12020	0
722	20231220	090000	36040	12020	12010	12020	12010	3