KissMeData/136540/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201600	186325360	12350	12350	12350	12350	357
3	20231220	201500	186325360	12350	12350	12350	12350	0
4	20231220	201400	186325360	12350	12350	12350	12350	0
5	20231220	201300	186325360	12350	12350	12350	12350	0
6	20231220	201200	186325360	12350	12350	12350	12350	0
7	20231220	201100	186325360	12350	12350	12350	12350	0
8	20231220	201000	186325360	12350	12350	12350	12350	0
9	20231220	200900	186325360	12350	12350	12350	12350	0
10	20231220	200800	186325360	12350	12350	12350	12350	0
11	20231220	200700	186325360	12350	12350	12350	12350	0
12	20231220	200600	186325360	12350	12350	12350	12350	0
13	20231220	200500	186325360	12350	12350	12350	12350	0
14	20231220	200400	186325360	12350	12350	12350	12350	0
15	20231220	200300	186325360	12350	12350	12350	12350	0
16	20231220	200200	186325360	12350	12350	12350	12350	0
17	20231220	200100	186325360	12350	12350	12350	12350	0
18	20231220	200000	186325360	12350	12350	12350	12350	0
19	20231220	195900	186325360	12350	12350	12350	12350	0
20	20231220	195800	186325360	12350	12350	12350	12350	0
21	20231220	195700	186325360	12350	12350	12350	12350	0
22	20231220	195600	186325360	12350	12350	12350	12350	0
23	20231220	195500	186325360	12350	12350	12350	12350	0
24	20231220	195400	186325360	12350	12350	12350	12350	0
25	20231220	195300	186325360	12350	12350	12350	12350	0
26	20231220	195200	186325360	12350	12350	12350	12350	0
27	20231220	195100	186325360	12350	12350	12350	12350	0
28	20231220	195000	186325360	12350	12350	12350	12350	0
29	20231220	194900	186325360	12350	12350	12350	12350	0
30	20231220	194800	186325360	12350	12350	12350	12350	0
31	20231220	194700	186325360	12350	12350	12350	12350	0
32	20231220	194600	186325360	12350	12350	12350	12350	357
33	20231220	194500	186325360	12350	12350	12350	12350	0
34	20231220	194400	186325360	12350	12350	12350	12350	0
35	20231220	194300	186325360	12350	12350	12350	12350	0
36	20231220	194200	186325360	12350	12350	12350	12350	0
37	20231220	194100	186325360	12350	12350	12350	12350	0
38	20231220	194000	186325360	12350	12350	12350	12350	0
39	20231220	193900	186325360	12350	12350	12350	12350	0
40	20231220	193800	186325360	12350	12350	12350	12350	0
41	20231220	193700	186325360	12350	12350	12350	12350	0
42	20231220	193600	186325360	12350	12350	12350	12350	0
43	20231220	193500	186325360	12350	12350	12350	12350	0
44	20231220	193400	186325360	12350	12350	12350	12350	0
45	20231220	193300	186325360	12350	12350	12350	12350	0
46	20231220	193200	186325360	12350	12350	12350	12350	0
47	20231220	193100	186325360	12350	12350	12350	12350	0
48	20231220	193000	186325360	12350	12350	12350	12350	0
49	20231220	192900	186325360	12350	12350	12350	12350	0
50	20231220	192800	186325360	12350	12350	12350	12350	0
51	20231220	192700	186325360	12350	12350	12350	12350	0
52	20231220	192600	186325360	12350	12350	12350	12350	0
53	20231220	192500	186325360	12350	12350	12350	12350	0
54	20231220	192400	186325360	12350	12350	12350	12350	0
55	20231220	192300	186325360	12350	12350	12350	12350	0
56	20231220	192200	186325360	12350	12350	12350	12350	0
57	20231220	192100	186325360	12350	12350	12350	12350	0
58	20231220	192000	186325360	12350	12350	12350	12350	0
59	20231220	191900	186325360	12350	12350	12350	12350	0
60	20231220	191800	186325360	12350	12350	12350	12350	0
61	20231220	191700	186325360	12350	12350	12350	12350	0
62	20231220	191600	186325360	12350	12350	12350	12350	357
63	20231220	191500	186325360	12350	12350	12350	12350	0
64	20231220	191400	186325360	12350	12350	12350	12350	0
65	20231220	191300	186325360	12350	12350	12350	12350	0
66	20231220	191200	186325360	12350	12350	12350	12350	0
67	20231220	191100	186325360	12350	12350	12350	12350	0
68	20231220	191000	186325360	12350	12350	12350	12350	0
69	20231220	190900	186325360	12350	12350	12350	12350	0
70	20231220	190800	186325360	12350	12350	12350	12350	0
71	20231220	190700	186325360	12350	12350	12350	12350	0
72	20231220	190600	186325360	12350	12350	12350	12350	0
73	20231220	190500	186325360	12350	12350	12350	12350	0
74	20231220	190400	186325360	12350	12350	12350	12350	0
75	20231220	190300	186325360	12350	12350	12350	12350	0
76	20231220	190200	186325360	12350	12350	12350	12350	0
77	20231220	190100	186325360	12350	12350	12350	12350	0
78	20231220	190000	186325360	12350	12350	12350	12350	0
79	20231220	185900	186325360	12350	12350	12350	12350	0
80	20231220	185800	186325360	12350	12350	12350	12350	0
81	20231220	185700	186325360	12350	12350	12350	12350	0
82	20231220	185600	186325360	12350	12350	12350	12350	0
83	20231220	185500	186325360	12350	12350	12350	12350	0
84	20231220	185400	186325360	12350	12350	12350	12350	0
85	20231220	185300	186325360	12350	12350	12350	12350	0
86	20231220	185200	186325360	12350	12350	12350	12350	0
87	20231220	185100	186325360	12350	12350	12350	12350	0
88	20231220	185000	186325360	12350	12350	12350	12350	0
89	20231220	184900	186325360	12350	12350	12350	12350	0
90	20231220	184800	186325360	12350	12350	12350	12350	0
91	20231220	184700	186325360	12350	12350	12350	12350	0
92	20231220	184600	186325360	12350	12350	12350	12350	357
93	20231220	184500	186325360	12350	12350	12350	12350	0
94	20231220	184400	186325360	12350	12350	12350	12350	0
95	20231220	184300	186325360	12350	12350	12350	12350	0
96	20231220	184200	186325360	12350	12350	12350	12350	0
97	20231220	184100	186325360	12350	12350	12350	12350	0
98	20231220	184000	186325360	12350	12350	12350	12350	0
99	20231220	183900	186325360	12350	12350	12350	12350	0
100	20231220	183800	186325360	12350	12350	12350	12350	0
101	20231220	183700	186325360	12350	12350	12350	12350	0
102	20231220	183600	186325360	12350	12350	12350	12350	0
103	20231220	183500	186325360	12350	12350	12350	12350	0
104	20231220	183400	186325360	12350	12350	12350	12350	0
105	20231220	183300	186325360	12350	12350	12350	12350	0
106	20231220	183200	186325360	12350	12350	12350	12350	0
107	20231220	183100	186325360	12350	12350	12350	12350	0
108	20231220	183000	186325360	12350	12350	12350	12350	0
109	20231220	182900	186325360	12350	12350	12350	12350	0
110	20231220	182800	186325360	12350	12350	12350	12350	0
111	20231220	182700	186325360	12350	12350	12350	12350	0
112	20231220	182600	186325360	12350	12350	12350	12350	0
113	20231220	182500	186325360	12350	12350	12350	12350	0
114	20231220	182400	186325360	12350	12350	12350	12350	0
115	20231220	182300	186325360	12350	12350	12350	12350	0
116	20231220	182200	186325360	12350	12350	12350	12350	0
117	20231220	182100	186325360	12350	12350	12350	12350	0
118	20231220	182000	186325360	12350	12350	12350	12350	0
119	20231220	181900	186325360	12350	12350	12350	12350	0
120	20231220	181800	186325360	12350	12350	12350	12350	0
121	20231220	181700	186325360	12350	12350	12350	12350	0
122	20231220	181600	186325360	12350	12350	12350	12350	357
123	20231220	181500	186325360	12350	12350	12350	12350	0
124	20231220	181400	186325360	12350	12350	12350	12350	0
125	20231220	181300	186325360	12350	12350	12350	12350	0
126	20231220	181200	186325360	12350	12350	12350	12350	0
127	20231220	181100	186325360	12350	12350	12350	12350	0
128	20231220	181000	186325360	12350	12350	12350	12350	0
129	20231220	180900	186325360	12350	12350	12350	12350	0
130	20231220	180800	186325360	12350	12350	12350	12350	0
131	20231220	180700	186325360	12350	12350	12350	12350	0
132	20231220	180600	186325360	12350	12350	12350	12350	0
133	20231220	180500	186325360	12350	12350	12350	12350	0
134	20231220	180400	186325360	12350	12350	12350	12350	0
135	20231220	180300	186325360	12350	12350	12350	12350	0
136	20231220	180200	186325360	12350	12350	12350	12350	0
137	20231220	180100	186325360	12350	12350	12350	12350	0
138	20231220	180000	186325360	12350	12350	12350	12350	0
139	20231220	175900	186325360	12350	12350	12350	12350	0
140	20231220	175800	186325360	12350	12350	12350	12350	0
141	20231220	175700	186325360	12350	12350	12350	12350	0
142	20231220	175600	186325360	12350	12350	12350	12350	0
143	20231220	175500	186325360	12350	12350	12350	12350	0
144	20231220	175400	186325360	12350	12350	12350	12350	0
145	20231220	175300	186325360	12350	12350	12350	12350	0
146	20231220	175200	186325360	12350	12350	12350	12350	0
147	20231220	175100	186325360	12350	12350	12350	12350	0
148	20231220	175000	186325360	12350	12350	12350	12350	0
149	20231220	174900	186325360	12350	12350	12350	12350	0
150	20231220	174800	186325360	12350	12350	12350	12350	0
151	20231220	174700	186325360	12350	12350	12350	12350	0
152	20231220	174600	186325360	12350	12350	12350	12350	357
153	20231220	174500	186325360	12350	12350	12350	12350	0
154	20231220	174400	186325360	12350	12350	12350	12350	0
155	20231220	174300	186325360	12350	12350	12350	12350	0
156	20231220	174200	186325360	12350	12350	12350	12350	0
157	20231220	174100	186325360	12350	12350	12350	12350	0
158	20231220	174000	186325360	12350	12350	12350	12350	0
159	20231220	173900	186325360	12350	12350	12350	12350	0
160	20231220	173800	186325360	12350	12350	12350	12350	0
161	20231220	173700	186325360	12350	12350	12350	12350	0
162	20231220	173600	186325360	12350	12350	12350	12350	0
163	20231220	173500	186325360	12350	12350	12350	12350	0
164	20231220	173400	186325360	12350	12350	12350	12350	0
165	20231220	173300	186325360	12350	12350	12350	12350	0
166	20231220	173200	186325360	12350	12350	12350	12350	0
167	20231220	173100	186325360	12350	12350	12350	12350	0
168	20231220	173000	186325360	12350	12350	12350	12350	0
169	20231220	172900	186325360	12350	12350	12350	12350	0
170	20231220	172800	186325360	12350	12350	12350	12350	0
171	20231220	172700	186325360	12350	12350	12350	12350	0
172	20231220	172600	186325360	12350	12350	12350	12350	0
173	20231220	172500	186325360	12350	12350	12350	12350	0
174	20231220	172400	186325360	12350	12350	12350	12350	0
175	20231220	172300	186325360	12350	12350	12350	12350	0
176	20231220	172200	186325360	12350	12350	12350	12350	0
177	20231220	172100	186325360	12350	12350	12350	12350	0
178	20231220	172000	186325360	12350	12350	12350	12350	0
179	20231220	171900	186325360	12350	12350	12350	12350	0
180	20231220	171800	186325360	12350	12350	12350	12350	0
181	20231220	171700	186325360	12350	12350	12350	12350	0
182	20231220	171600	186325360	12350	12350	12350	12350	357
183	20231220	171500	186325360	12350	12350	12350	12350	0
184	20231220	171400	186325360	12350	12350	12350	12350	0
185	20231220	171300	186325360	12350	12350	12350	12350	0
186	20231220	171200	186325360	12350	12350	12350	12350	0
187	20231220	171100	186325360	12350	12350	12350	12350	0
188	20231220	171000	186325360	12350	12350	12350	12350	0
189	20231220	170900	186325360	12350	12350	12350	12350	0
190	20231220	170800	186325360	12350	12350	12350	12350	0
191	20231220	170700	186325360	12350	12350	12350	12350	0
192	20231220	170600	186325360	12350	12350	12350	12350	0
193	20231220	170500	186325360	12350	12350	12350	12350	0
194	20231220	170400	186325360	12350	12350	12350	12350	0
195	20231220	170300	186325360	12350	12350	12350	12350	0
196	20231220	170200	186325360	12350	12350	12350	12350	0
197	20231220	170100	186325360	12350	12350	12350	12350	0
198	20231220	170000	186325360	12350	12350	12350	12350	0
199	20231220	165900	186325360	12350	12350	12350	12350	0
200	20231220	165800	186325360	12350	12350	12350	12350	0
201	20231220	165700	186325360	12350	12350	12350	12350	0
202	20231220	165600	186325360	12350	12350	12350	12350	0
203	20231220	165500	186325360	12350	12350	12350	12350	0
204	20231220	165400	186325360	12350	12350	12350	12350	0
205	20231220	165300	186325360	12350	12350	12350	12350	0
206	20231220	165200	186325360	12350	12350	12350	12350	0
207	20231220	165100	186325360	12350	12350	12350	12350	0
208	20231220	165000	186325360	12350	12350	12350	12350	0
209	20231220	164900	186325360	12350	12350	12350	12350	0
210	20231220	164800	186325360	12350	12350	12350	12350	0
211	20231220	164700	186325360	12350	12350	12350	12350	0
212	20231220	164600	186325360	12350	12350	12350	12350	357
213	20231220	164500	186325360	12350	12350	12350	12350	0
214	20231220	164400	186325360	12350	12350	12350	12350	0
215	20231220	164300	186325360	12350	12350	12350	12350	0
216	20231220	164200	186325360	12350	12350	12350	12350	0
217	20231220	164100	186325360	12350	12350	12350	12350	0
218	20231220	164000	186325360	12350	12350	12350	12350	0
219	20231220	163900	186325360	12350	12350	12350	12350	0
220	20231220	163800	186325360	12350	12350	12350	12350	0
221	20231220	163700	186325360	12350	12350	12350	12350	0
222	20231220	163600	186325360	12350	12350	12350	12350	0
223	20231220	163500	186325360	12350	12350	12350	12350	0
224	20231220	163400	186325360	12350	12350	12350	12350	0
225	20231220	163300	186325360	12350	12350	12350	12350	0
226	20231220	163200	186325360	12350	12350	12350	12350	0
227	20231220	163100	186325360	12350	12350	12350	12350	0
228	20231220	163000	186325360	12350	12350	12350	12350	0
229	20231220	162900	186325360	12350	12350	12350	12350	0
230	20231220	162800	186325360	12350	12350	12350	12350	0
231	20231220	162700	186325360	12350	12350	12350	12350	0
232	20231220	162600	186325360	12350	12350	12350	12350	0
233	20231220	162500	186325360	12350	12350	12350	12350	0
234	20231220	162400	186325360	12350	12350	12350	12350	0
235	20231220	162300	186325360	12350	12350	12350	12350	0
236	20231220	162200	186325360	12350	12350	12350	12350	0
237	20231220	162100	186325360	12350	12350	12350	12350	0
238	20231220	162000	186325360	12350	12350	12350	12350	0
239	20231220	161900	186325360	12350	12350	12350	12350	0
240	20231220	161800	186325360	12350	12350	12350	12350	0
241	20231220	161700	186325360	12350	12350	12350	12350	0
242	20231220	161600	186325360	12350	12350	12350	12350	357
243	20231220	161500	186325360	12350	12350	12350	12350	0
244	20231220	161400	186325360	12350	12350	12350	12350	0
245	20231220	161300	186325360	12350	12350	12350	12350	0
246	20231220	161200	186325360	12350	12350	12350	12350	0
247	20231220	161100	186325360	12350	12350	12350	12350	0
248	20231220	161000	186325360	12350	12350	12350	12350	0
249	20231220	160900	186325360	12350	12350	12350	12350	0
250	20231220	160800	186325360	12350	12350	12350	12350	0
251	20231220	160700	186325360	12350	12350	12350	12350	0
252	20231220	160600	186325360	12350	12350	12350	12350	0
253	20231220	160500	186325360	12350	12350	12350	12350	0
254	20231220	160400	186325360	12350	12350	12350	12350	0
255	20231220	160300	186325360	12350	12350	12350	12350	0
256	20231220	160200	186325360	12350	12350	12350	12350	0
257	20231220	160100	186325360	12350	12350	12350	12350	0
258	20231220	160000	186325360	12350	12350	12350	12350	0
259	20231220	155900	186325360	12350	12350	12350	12350	0
260	20231220	155800	186325360	12350	12350	12350	12350	0
261	20231220	155700	186325360	12350	12350	12350	12350	0
262	20231220	155600	186325360	12350	12350	12350	12350	0
263	20231220	155500	186325360	12350	12350	12350	12350	0
264	20231220	155400	186325360	12350	12350	12350	12350	0
265	20231220	155300	186325360	12350	12350	12350	12350	0
266	20231220	155200	186325360	12350	12350	12350	12350	0
267	20231220	155100	186325360	12350	12350	12350	12350	0
268	20231220	155000	186325360	12350	12350	12350	12350	0
269	20231220	154900	186325360	12350	12350	12350	12350	0
270	20231220	154800	186325360	12350	12350	12350	12350	0
271	20231220	154700	186325360	12350	12350	12350	12350	0
272	20231220	154600	186325360	12350	12350	12350	12350	357
273	20231220	154500	186325360	12350	12350	12350	12350	0
274	20231220	154400	186325360	12350	12350	12350	12350	0
275	20231220	154300	186325360	12350	12350	12350	12350	0
276	20231220	154200	186325360	12350	12350	12350	12350	0
277	20231220	154100	186325360	12350	12350	12350	12350	0
278	20231220	154000	186325360	12350	12350	12350	12350	0
279	20231220	153900	186325360	12350	12350	12350	12350	0
280	20231220	153800	186325360	12350	12350	12350	12350	0
281	20231220	153700	186325360	12350	12350	12350	12350	0
282	20231220	153600	186325360	12350	12350	12350	12350	0
283	20231220	153500	186325360	12350	12350	12350	12350	0
284	20231220	153400	186325360	12350	12350	12350	12350	0
285	20231220	153300	186325360	12350	12350	12350	12350	0
286	20231220	153200	186325360	12350	12350	12350	12350	0
287	20231220	153100	186325360	12350	12350	12350	12350	0
288	20231220	153000	186325360	12350	12350	12350	12350	357
289	20231220	152900	181916410	12360	12360	12360	12360	0
290	20231220	152800	181916410	12360	12360	12360	12360	0
291	20231220	152700	181916410	12360	12360	12360	12360	0
292	20231220	152600	181916410	12360	12360	12360	12360	0
293	20231220	152500	181916410	12360	12360	12360	12360	0
294	20231220	152400	181916410	12360	12360	12360	12360	0
295	20231220	152300	181916410	12360	12360	12360	12360	0
296	20231220	152200	181916410	12360	12360	12360	12360	0
297	20231220	152100	181916410	12360	12360	12360	12360	0
298	20231220	152000	181916410	12360	12360	12360	12360	0
299	20231220	151900	181916410	12360	12360	12360	12340	43
300	20231220	151800	181385070	12360	12350	12360	12340	188
301	20231220	151700	179063230	12350	12350	12350	12350	0
302	20231220	151600	179063230	12350	12350	12350	12340	105
303	20231220	151500	177766980	12340	12340	12340	12340	100
304	20231220	151400	176532980	12350	12340	12350	12340	82
305	20231220	151300	175520980	12350	12350	12350	12340	82
306	20231220	151200	174508880	12350	12350	12350	12350	0
307	20231220	151100	174508880	12350	12350	12350	12350	0
308	20231220	151000	174508880	12350	12350	12360	12350	224
309	20231220	150900	171742340	12350	12340	12350	12340	470
310	20231220	150800	165941840	12360	12360	12360	12360	0
311	20231220	150700	165941840	12360	12360	12360	12360	0
312	20231220	150600	165941840	12360	12360	12360	12360	0
313	20231220	150500	165941840	12360	12350	12360	12350	302
314	20231220	150400	162211550	12350	12350	12350	12350	19
315	20231220	150300	161976900	12350	12350	12350	12350	0
316	20231220	150200	161976900	12350	12350	12350	12350	21
317	20231220	150100	161717550	12340	12340	12340	12340	0
318	20231220	150000	161717550	12340	12340	12340	12340	58
319	20231220	145900	161001830	12360	12360	12360	12360	254
320	20231220	145800	157862390	12350	12350	12350	12350	35
321	20231220	145700	157430140	12350	12350	12350	12350	0
322	20231220	145600	157430140	12350	12350	12350	12350	0
323	20231220	145500	157430140	12350	12360	12360	12350	7
324	20231220	145400	157343640	12340	12350	12350	12340	29
325	20231220	145300	156985750	12360	12360	12360	12360	2
326	20231220	145200	156961030	12360	12360	12360	12360	0
327	20231220	145100	156961030	12360	12360	12360	12360	0
328	20231220	145000	156961030	12360	12360	12360	12360	0
329	20231220	144900	156961030	12360	12340	12360	12340	33
330	20231220	144800	156553440	12360	12350	12360	12350	2
331	20231220	144700	156528730	12360	12360	12360	12360	0
332	20231220	144600	156528730	12360	12360	12360	12360	0
333	20231220	144500	156528730	12360	12360	12360	12360	0
334	20231220	144400	156528730	12360	12360	12360	12360	91
335	20231220	144300	155403970	12360	12360	12360	12360	0
336	20231220	144200	155403970	12360	12360	12360	12360	0
337	20231220	144100	155403970	12360	12360	12360	12340	212
338	20231220	144000	152785250	12360	12350	12360	12350	45
339	20231220	143900	152229430	12350	12350	12350	12350	0
340	20231220	143800	152229430	12350	12350	12350	12350	0
341	20231220	143700	152229430	12350	12350	12350	12350	588
342	20231220	143600	144967630	12350	12350	12350	12350	0
343	20231220	143500	144967630	12350	12350	12350	12350	8
344	20231220	143400	144868830	12350	12350	12350	12350	44
345	20231220	143300	144325430	12350	12330	12350	12330	433
346	20231220	143200	138981600	12330	12330	12330	12330	279
347	20231220	143100	135541530	12320	12320	12320	12320	1
348	20231220	143000	135529210	12330	12330	12330	12330	1
349	20231220	142900	135516880	12320	12320	12320	12320	9
350	20231220	142800	135406000	12330	12330	12330	12330	0
351	20231220	142700	135406000	12330	12330	12330	12330	0
352	20231220	142600	135406000	12330	12330	12330	12330	0
353	20231220	142500	135406000	12330	12330	12330	12330	0
354	20231220	142400	135406000	12330	12330	12330	12330	1
355	20231220	142300	135393670	12330	12330	12330	12330	0
356	20231220	142200	135393670	12330	12330	12330	12330	0
357	20231220	142100	135393670	12330	12330	12330	12330	21
358	20231220	142000	135134740	12330	12330	12330	12330	30
359	20231220	141900	134764840	12330	12330	12330	12330	137
360	20231220	141800	133075630	12340	12340	12340	12340	0
361	20231220	141700	133075630	12340	12340	12340	12340	54
362	20231220	141600	132409270	12330	12330	12330	12330	203
363	20231220	141500	129906280	12340	12330	12340	12330	826
364	20231220	141400	119720620	12330	12330	12330	12330	0
365	20231220	141300	119720620	12330	12330	12330	12330	0
366	20231220	141200	119720620	12330	12320	12330	12320	886
367	20231220	141100	108803770	12310	12320	12320	12310	13
368	20231220	141000	108643700	12310	12310	12310	12310	1
369	20231220	140900	108631390	12320	12310	12320	12310	11
370	20231220	140800	108495960	12320	12320	12320	12320	0
371	20231220	140700	108495960	12320	12320	12320	12320	0
372	20231220	140600	108495960	12320	12320	12320	12320	0
373	20231220	140500	108495960	12320	12320	12320	12320	11
374	20231220	140400	108360440	12320	12320	12320	12320	0
375	20231220	140300	108360440	12320	12320	12320	12320	0
376	20231220	140200	108360440	12320	12320	12320	12320	6
377	20231220	140100	108286520	12320	12320	12320	12320	14
378	20231220	140000	108114040	12320	12320	12320	12320	0
379	20231220	135900	108114040	12320	12320	12320	12320	0
380	20231220	135800	108114040	12320	12320	12320	12320	0
381	20231220	135700	108114040	12320	12320	12320	12320	0
382	20231220	135600	108114040	12320	12320	12320	12320	0
383	20231220	135500	108114040	12320	12320	12320	12320	0
384	20231220	135400	108114040	12320	12320	12320	12320	0
385	20231220	135300	108114040	12320	12320	12320	12320	0
386	20231220	135200	108114040	12320	12320	12320	12320	0
387	20231220	135100	108114040	12320	12320	12320	12320	0
388	20231220	135000	108114040	12320	12320	12320	12320	0
389	20231220	134900	108114040	12320	12320	12320	12320	0
390	20231220	134800	108114040	12320	12320	12320	12320	0
391	20231220	134700	108114040	12320	12320	12320	12320	0
392	20231220	134600	108114040	12320	12320	12320	12320	0
393	20231220	134500	108114040	12320	12320	12320	12320	0
394	20231220	134400	108114040	12320	12320	12320	12320	0
395	20231220	134300	108114040	12320	12320	12320	12320	9
396	20231220	134200	108003160	12320	12310	12320	12300	41
397	20231220	134100	107498490	12300	12300	12300	12300	0
398	20231220	134000	107498490	12300	12300	12300	12300	0
399	20231220	133900	107498490	12300	12300	12300	12300	1
400	20231220	133800	107486190	12320	12320	12320	12320	1
401	20231220	133700	107473870	12310	12310	12310	12310	0
402	20231220	133600	107473870	12310	12310	12310	12310	0
403	20231220	133500	107473870	12310	12310	12310	12310	0
404	20231220	133400	107473870	12310	12310	12310	12310	0
405	20231220	133300	107473870	12310	12310	12310	12310	148
406	20231220	133200	105651990	12310	12310	12310	12310	398
407	20231220	133100	100752610	12310	12310	12310	12310	0
408	20231220	133000	100752610	12310	12310	12310	12310	0
409	20231220	132900	100752610	12310	12310	12310	12310	0
410	20231220	132800	100752610	12310	12310	12310	12310	15
411	20231220	132700	100567960	12310	12310	12310	12310	1
412	20231220	132600	100555650	12310	12310	12310	12310	0
413	20231220	132500	100555650	12310	12320	12320	12310	11
414	20231220	132400	100420180	12320	12320	12320	12320	8
415	20231220	132300	100321620	12320	12320	12320	12320	5
416	20231220	132200	100260020	12320	12320	12320	12320	0
417	20231220	132100	100260020	12320	12320	12320	12320	0
418	20231220	132000	100260020	12320	12320	12320	12320	0
419	20231220	131900	100260020	12320	12320	12320	12320	0
420	20231220	131800	100260020	12320	12320	12320	12320	0
421	20231220	131700	100260020	12320	12320	12320	12320	0
422	20231220	131600	100260020	12320	12320	12320	12320	0
423	20231220	131500	100260020	12320	12320	12320	12320	17
424	20231220	131400	100050580	12320	12320	12320	12320	183
425	20231220	131300	97796020	12310	12310	12310	12310	0
426	20231220	131200	97796020	12310	12310	12310	12310	0
427	20231220	131100	97796020	12310	12310	12310	12310	0
428	20231220	131000	97796020	12310	12310	12310	12310	100
429	20231220	130900	96565020	12320	12320	12320	12320	0
430	20231220	130800	96565020	12320	12320	12320	12320	0
431	20231220	130700	96565020	12320	12320	12320	12320	0
432	20231220	130600	96565020	12320	12320	12320	12320	0
433	20231220	130500	96565020	12320	12320	12320	12320	55
434	20231220	130400	95887420	12320	12320	12320	12320	1
435	20231220	130300	95875100	12320	12320	12320	12320	1
436	20231220	130200	95862780	12310	12310	12310	12310	0
437	20231220	130100	95862780	12310	12310	12310	12310	0
438	20231220	130000	95862780	12310	12310	12310	12310	1
439	20231220	125900	95850470	12320	12320	12320	12320	0
440	20231220	125800	95850470	12320	12320	12320	12320	6
441	20231220	125700	95776550	12310	12310	12310	12310	0
442	20231220	125600	95776550	12310	12310	12310	12310	1
443	20231220	125500	95764240	12320	12320	12320	12320	100
444	20231220	125400	94532240	12320	12320	12320	12320	0
445	20231220	125300	94532240	12320	12320	12320	12320	0
446	20231220	125200	94532240	12320	12320	12320	12320	5
447	20231220	125100	94470640	12330	12330	12330	12330	0
448	20231220	125000	94470640	12330	12320	12330	12310	194
449	20231220	124900	92079750	12320	12320	12320	12320	0
450	20231220	124800	92079750	12320	12320	12320	12320	0
451	20231220	124700	92079750	12320	12320	12320	12320	44
452	20231220	124600	91537670	12320	12320	12320	12320	0
453	20231220	124500	91537670	12320	12320	12320	12320	0
454	20231220	124400	91537670	12320	12320	12320	12320	100
455	20231220	124300	90305670	12320	12320	12320	12320	12
456	20231220	124200	90157830	12320	12320	12320	12320	0
457	20231220	124100	90157830	12320	12320	12320	12320	0
458	20231220	124000	90157830	12320	12320	12320	12320	0
459	20231220	123900	90157830	12320	12320	12320	12320	72
460	20231220	123800	89270790	12320	12330	12330	12320	93
461	20231220	123700	88124900	12330	12330	12330	12330	0
462	20231220	123600	88124900	12330	12330	12330	12330	1
463	20231220	123500	88112570	12320	12320	12320	12320	0
464	20231220	123400	88112570	12320	12320	12320	12320	0
465	20231220	123300	88112570	12320	12320	12320	12320	0
466	20231220	123200	88112570	12320	12320	12320	12320	0
467	20231220	123100	88112570	12320	12320	12320	12320	0
468	20231220	123000	88112570	12320	12320	12320	12320	0
469	20231220	122900	88112570	12320	12320	12320	12320	0
470	20231220	122800	88112570	12320	12320	12320	12320	0
471	20231220	122700	88112570	12320	12320	12320	12320	129
472	20231220	122600	86523290	12330	12330	12330	12330	10
473	20231220	122500	86399990	12330	12330	12330	12330	0
474	20231220	122400	86399990	12330	12330	12330	12330	0
475	20231220	122300	86399990	12330	12330	12330	12330	10
476	20231220	122200	86276690	12330	12320	12330	12320	3
477	20231220	122100	86239720	12330	12330	12330	12330	0
478	20231220	122000	86239720	12330	12330	12330	12330	0
479	20231220	121900	86239720	12330	12330	12330	12330	0
480	20231220	121800	86239720	12330	12330	12330	12330	0
481	20231220	121700	86239720	12330	12330	12330	12330	1
482	20231220	121600	86227390	12330	12330	12330	12330	0
483	20231220	121500	86227390	12330	12330	12330	12330	0
484	20231220	121400	86227390	12330	12330	12330	12330	25
485	20231220	121300	85919140	12320	12320	12320	12320	0
486	20231220	121200	85919140	12320	12320	12320	12320	0
487	20231220	121100	85919140	12320	12320	12320	12320	4
488	20231220	121000	85869860	12330	12310	12330	12310	17
489	20231220	120900	85660570	12320	12320	12320	12320	0
490	20231220	120800	85660570	12320	12320	12320	12320	16
491	20231220	120700	85463450	12330	12330	12330	12330	1
492	20231220	120600	85451120	12310	12310	12310	12310	229
493	20231220	120500	82632130	12330	12310	12330	12310	13
494	20231220	120400	82472000	12330	12330	12330	12330	1
495	20231220	120300	82459670	12310	12310	12310	12310	230
496	20231220	120200	79628370	12330	12330	12330	12330	0
497	20231220	120100	79628370	12330	12320	12330	12320	141
498	20231220	120000	77891240	12320	12320	12320	12320	0
499	20231220	115900	77891240	12320	12320	12320	12320	0
500	20231220	115800	77891240	12320	12320	12320	12320	0
501	20231220	115700	77891240	12320	12310	12320	12310	90
502	20231220	115600	76783140	12320	12320	12320	12320	118
503	20231220	115500	75329380	12320	12320	12320	12320	1
504	20231220	115400	75317060	12310	12310	12310	12310	2
505	20231220	115300	75292440	12310	12310	12310	12310	0
506	20231220	115200	75292440	12310	12310	12310	12310	1
507	20231220	115100	75280130	12310	12320	12320	12310	40
508	20231220	115000	74787720	12320	12320	12320	12320	0
509	20231220	114900	74787720	12320	12320	12320	12320	1
510	20231220	114800	74775400	12310	12310	12310	12310	0
511	20231220	114700	74775400	12310	12310	12310	12310	71
512	20231220	114600	73901390	12310	12320	12320	12310	101
513	20231220	114500	72658070	12320	12320	12320	12320	0
514	20231220	114400	72658070	12320	12320	12320	12320	0
515	20231220	114300	72658070	12320	12320	12320	12320	2
516	20231220	114200	72633430	12320	12320	12320	12320	0
517	20231220	114100	72633430	12320	12320	12320	12320	0
518	20231220	114000	72633430	12320	12320	12320	12320	40
519	20231220	113900	72140630	12320	12320	12320	12320	0
520	20231220	113800	72140630	12320	12320	12320	12320	0
521	20231220	113700	72140630	12320	12320	12320	12320	0
522	20231220	113600	72140630	12320	12320	12320	12320	53
523	20231220	113500	71487670	12320	12320	12320	12320	78
524	20231220	113400	70526710	12310	12320	12320	12310	337
525	20231220	113300	66375240	12320	12310	12320	12310	68
526	20231220	113200	65538150	12310	12310	12310	12300	330
527	20231220	113100	61476150	12300	12300	12300	12300	2
528	20231220	113000	61451550	12310	12310	12310	12310	0
529	20231220	112900	61451550	12310	12310	12310	12310	0
530	20231220	112800	61451550	12310	12310	12310	12310	0
531	20231220	112700	61451550	12310	12310	12310	12310	0
532	20231220	112600	61451550	12310	12310	12310	12310	50
533	20231220	112500	60836050	12290	12290	12290	12290	25
534	20231220	112400	60528800	12290	12290	12290	12290	30
535	20231220	112300	60160100	12290	12300	12310	12290	60
536	20231220	112200	59421660	12300	12300	12300	12300	0
537	20231220	112100	59421660	12300	12300	12300	12300	50
538	20231220	112000	58806660	12290	12290	12290	12290	1
539	20231220	111900	58794370	12290	12290	12290	12290	1
540	20231220	111800	58782080	12290	12290	12290	12290	1
541	20231220	111700	58769790	12290	12290	12290	12290	225
542	20231220	111600	56004540	12290	12300	12300	12290	9
543	20231220	111500	55893850	12290	12290	12290	12290	1
544	20231220	111400	55881560	12290	12290	12290	12290	1
545	20231220	111300	55869270	12300	12300	12300	12300	0
546	20231220	111200	55869270	12300	12300	12300	12300	0
547	20231220	111100	55869270	12300	12300	12300	12300	1
548	20231220	111000	55856970	12290	12300	12300	12290	54
549	20231220	110900	55192820	12300	12300	12300	12300	0
550	20231220	110800	55192820	12300	12300	12300	12300	0
551	20231220	110700	55192820	12300	12300	12300	12300	139
552	20231220	110600	53483120	12300	12290	12300	12290	6
553	20231220	110500	53409350	12290	12290	12290	12290	0
554	20231220	110400	53409350	12290	12290	12290	12290	0
555	20231220	110300	53409350	12290	12290	12290	12290	1
556	20231220	110200	53397060	12290	12290	12290	12290	0
557	20231220	110100	53397060	12290	12290	12290	12290	0
558	20231220	110000	53397060	12290	12290	12290	12290	0
559	20231220	105900	53397060	12290	12290	12290	12290	0
560	20231220	105800	53397060	12290	12290	12290	12290	0
561	20231220	105700	53397060	12290	12290	12290	12290	0
562	20231220	105600	53397060	12290	12290	12290	12290	0
563	20231220	105500	53397060	12290	12290	12290	12290	0
564	20231220	105400	53397060	12290	12290	12290	12290	0
565	20231220	105300	53397060	12290	12290	12290	12290	0
566	20231220	105200	53397060	12290	12290	12290	12290	0
567	20231220	105100	53397060	12290	12290	12290	12290	0
568	20231220	105000	53397060	12290	12290	12290	12290	0
569	20231220	104900	53397060	12290	12290	12290	12290	5
570	20231220	104800	53335610	12300	12300	12300	12300	0
571	20231220	104700	53335610	12300	12300	12300	12300	47
572	20231220	104600	52757510	12320	12310	12320	12290	361
573	20231220	104500	48314330	12310	12310	12310	12310	0
574	20231220	104400	48314330	12310	12310	12310	12310	24
575	20231220	104300	48018890	12310	12300	12310	12290	112
576	20231220	104200	46641360	12290	12300	12300	12290	2
577	20231220	104100	46616770	12290	12290	12290	12290	1
578	20231220	104000	46604480	12290	12290	12290	12290	0
579	20231220	103900	46604480	12290	12290	12290	12290	1
580	20231220	103800	46592190	12300	12300	12300	12300	0
581	20231220	103700	46592190	12300	12300	12300	12300	1
582	20231220	103600	46579890	12300	12300	12300	12300	0
583	20231220	103500	46579890	12300	12300	12300	12300	0
584	20231220	103400	46579890	12300	12300	12300	12300	0
585	20231220	103300	46579890	12300	12300	12300	12300	0
586	20231220	103200	46579890	12300	12300	12300	12300	0
587	20231220	103100	46579890	12300	12300	12300	12300	0
588	20231220	103000	46579890	12300	12300	12300	12300	0
589	20231220	102900	46579890	12300	12300	12300	12300	4
590	20231220	102800	46530690	12290	12290	12290	12290	0
591	20231220	102700	46530690	12290	12300	12300	12290	33
592	20231220	102600	46124820	12300	12300	12300	12300	0
593	20231220	102500	46124820	12300	12300	12300	12300	0
594	20231220	102400	46124820	12300	12300	12300	12300	0
595	20231220	102300	46124820	12300	12300	12300	12300	0
596	20231220	102200	46124820	12300	12300	12300	12300	24
597	20231220	102100	45829620	12300	12310	12310	12300	12
598	20231220	102000	45681920	12300	12300	12300	12300	0
599	20231220	101900	45681920	12300	12300	12300	12300	0
600	20231220	101800	45681920	12300	12300	12300	12300	0
601	20231220	101700	45681920	12300	12300	12300	12300	0
602	20231220	101600	45681920	12300	12300	12300	12300	0
603	20231220	101500	45681920	12300	12300	12300	12300	0
604	20231220	101400	45681920	12300	12300	12300	12300	0
605	20231220	101300	45681920	12300	12300	12300	12300	0
606	20231220	101200	45681920	12300	12300	12300	12300	0
607	20231220	101100	45681920	12300	12300	12300	12300	0
608	20231220	101000	45681920	12300	12300	12300	12300	2
609	20231220	100900	45657320	12290	12290	12290	12290	0
610	20231220	100800	45657320	12290	12290	12290	12290	117
611	20231220	100700	44219390	12290	12290	12290	12290	39
612	20231220	100600	43740080	12290	12290	12290	12290	13
613	20231220	100500	43580310	12280	12280	12280	12280	0
614	20231220	100400	43580310	12280	12320	12320	12280	108
615	20231220	100300	42251690	12320	12320	12320	12320	0
616	20231220	100200	42251690	12320	12320	12320	12320	100
617	20231220	100100	41019690	12320	12320	12320	12320	0
618	20231220	100000	41019690	12320	12320	12320	12320	30
619	20231220	095900	40650090	12320	12320	12320	12320	0
620	20231220	095800	40650090	12320	12320	12320	12320	0
621	20231220	095700	40650090	12320	12320	12320	12320	0
622	20231220	095600	40650090	12320	12320	12320	12320	0
623	20231220	095500	40650090	12320	12320	12320	12320	216
624	20231220	095400	37988970	12320	12320	12320	12320	0
625	20231220	095300	37988970	12320	12290	12320	12290	2128
626	20231220	095200	11814900	12290	12290	12290	12290	0
627	20231220	095100	11814900	12290	12290	12290	12290	0
628	20231220	095000	11814900	12290	12290	12290	12290	0
629	20231220	094900	11814900	12290	12290	12290	12290	57
630	20231220	094800	11114370	12290	12290	12290	12290	0
631	20231220	094700	11114370	12290	12290	12290	12290	5
632	20231220	094600	11052920	12290	12290	12290	12290	0
633	20231220	094500	11052920	12290	12280	12290	12280	11
634	20231220	094400	10917830	12280	12280	12280	12280	0
635	20231220	094300	10917830	12280	12280	12280	12280	0
636	20231220	094200	10917830	12280	12280	12280	12280	1
637	20231220	094100	10905550	12280	12280	12280	12280	0
638	20231220	094000	10905550	12280	12290	12290	12280	2
639	20231220	093900	10880980	12290	12290	12290	12290	2
640	20231220	093800	10856400	12290	12290	12290	12290	20
641	20231220	093700	10610600	12290	12290	12290	12290	0
642	20231220	093600	10610600	12290	12290	12290	12290	0
643	20231220	093500	10610600	12290	12290	12290	12290	1
644	20231220	093400	10598310	12270	12280	12280	12270	400
645	20231220	093300	5689970	12290	12290	12290	12290	9
646	20231220	093200	5579360	12280	12280	12280	12280	0
647	20231220	093100	5579360	12280	12280	12280	12280	0
648	20231220	093000	5579360	12280	12280	12280	12280	0
649	20231220	092900	5579360	12280	12280	12280	12280	0
650	20231220	092800	5579360	12280	12280	12280	12280	1
651	20231220	092700	5567080	12290	12290	12290	12290	1
652	20231220	092600	5554790	12290	12290	12290	12290	14
653	20231220	092500	5382730	12290	12290	12290	12290	0
654	20231220	092400	5382730	12290	12290	12290	12290	0
655	20231220	092300	5382730	12290	12290	12290	12290	0
656	20231220	092200	5382730	12290	12290	12290	12290	4
657	20231220	092100	5333570	12290	12290	12290	12290	6
658	20231220	092000	5259830	12290	12290	12290	12290	0
659	20231220	091900	5259830	12290	12290	12290	12290	1
660	20231220	091800	5247540	12280	12280	12280	12280	15
661	20231220	091700	5063340	12280	12280	12280	12280	9
662	20231220	091600	4952820	12290	12290	12290	12290	0
663	20231220	091500	4952820	12290	12290	12290	12290	0
664	20231220	091400	4952820	12290	12290	12290	12290	0
665	20231220	091300	4952820	12290	12290	12290	12290	16
666	20231220	091200	4756180	12290	12290	12290	12290	0
667	20231220	091100	4756180	12290	12290	12290	12290	0
668	20231220	091000	4756180	12290	12290	12290	12290	1
669	20231220	090900	4743890	12290	12290	12290	12290	150
670	20231220	090800	2900390	12290	12290	12290	12290	0
671	20231220	090700	2900390	12290	12290	12290	12290	0
672	20231220	090600	2900390	12290	12290	12290	12290	18
673	20231220	090500	2679170	12270	12280	12280	12270	2
674	20231220	090400	2654620	12260	12260	12260	12260	0
675	20231220	090300	2654620	12260	12260	12260	12260	0
676	20231220	090200	2654620	12260	12260	12260	12260	0
677	20231220	090100	2654620	12260	12260	12260	12260	1
678	20231220	090000	2642360	12270	12290	12320	12270	215