KissMeData/016250/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190000	137762580	19960	19960	19960	19960	40
3	20231220	185900	137762580	19960	19960	19960	19960	0
4	20231220	185800	137762580	19960	19960	19960	19960	0
5	20231220	185700	137762580	19960	19960	19960	19960	0
6	20231220	185600	137762580	19960	19960	19960	19960	0
7	20231220	185500	137762580	19960	19960	19960	19960	0
8	20231220	185400	137762580	19960	19960	19960	19960	0
9	20231220	185300	137762580	19960	19960	19960	19960	0
10	20231220	185200	137762580	19960	19960	19960	19960	0
11	20231220	185100	137762580	19960	19960	19960	19960	0
12	20231220	185000	137762580	19960	19960	19960	19960	0
13	20231220	184900	137762580	19960	19960	19960	19960	0
14	20231220	184800	137762580	19960	19960	19960	19960	0
15	20231220	184700	137762580	19960	19960	19960	19960	0
16	20231220	184600	137762580	19960	19960	19960	19960	0
17	20231220	184500	137762580	19960	19960	19960	19960	0
18	20231220	184400	137762580	19960	19960	19960	19960	0
19	20231220	184300	137762580	19960	19960	19960	19960	0
20	20231220	184200	137762580	19960	19960	19960	19960	0
21	20231220	184100	137762580	19960	19960	19960	19960	0
22	20231220	184000	137762580	19960	19960	19960	19960	0
23	20231220	183900	137762580	19960	19960	19960	19960	0
24	20231220	183800	137762580	19960	19960	19960	19960	0
25	20231220	183700	137762580	19960	19960	19960	19960	0
26	20231220	183600	137762580	19960	19960	19960	19960	0
27	20231220	183500	137762580	19960	19960	19960	19960	0
28	20231220	183400	137762580	19960	19960	19960	19960	0
29	20231220	183300	137762580	19960	19960	19960	19960	0
30	20231220	183200	137762580	19960	19960	19960	19960	0
31	20231220	183100	137762580	19960	19960	19960	19960	0
32	20231220	183000	137762580	19960	19960	19960	19960	40
33	20231220	182900	137762580	19960	19960	19960	19960	0
34	20231220	182800	137762580	19960	19960	19960	19960	0
35	20231220	182700	137762580	19960	19960	19960	19960	0
36	20231220	182600	137762580	19960	19960	19960	19960	0
37	20231220	182500	137762580	19960	19960	19960	19960	0
38	20231220	182400	137762580	19960	19960	19960	19960	0
39	20231220	182300	137762580	19960	19960	19960	19960	0
40	20231220	182200	137762580	19960	19960	19960	19960	0
41	20231220	182100	137762580	19960	19960	19960	19960	0
42	20231220	182000	137762580	19960	19960	19960	19960	0
43	20231220	181900	137762580	19960	19960	19960	19960	0
44	20231220	181800	137762580	19960	19960	19960	19960	0
45	20231220	181700	137762580	19960	19960	19960	19960	0
46	20231220	181600	137762580	19960	19960	19960	19960	0
47	20231220	181500	137762580	19960	19960	19960	19960	0
48	20231220	181400	137762580	19960	19960	19960	19960	0
49	20231220	181300	137762580	19960	19960	19960	19960	0
50	20231220	181200	137762580	19960	19960	19960	19960	0
51	20231220	181100	137762580	19960	19960	19960	19960	0
52	20231220	181000	137762580	19960	19960	19960	19960	0
53	20231220	180900	137762580	19960	19960	19960	19960	0
54	20231220	180800	137762580	19960	19960	19960	19960	0
55	20231220	180700	137762580	19960	19960	19960	19960	0
56	20231220	180600	137762580	19960	19960	19960	19960	0
57	20231220	180500	137762580	19960	19960	19960	19960	0
58	20231220	180400	137762580	19960	19960	19960	19960	0
59	20231220	180300	137762580	19960	19960	19960	19960	0
60	20231220	180200	137762580	19960	19960	19960	19960	0
61	20231220	180100	137762580	19960	19960	19960	19960	0
62	20231220	180000	137762580	19960	19960	19960	19960	40
63	20231220	175900	137762580	19960	19960	19960	19960	0
64	20231220	175800	137762580	19960	19960	19960	19960	0
65	20231220	175700	137762580	19960	19960	19960	19960	0
66	20231220	175600	137762580	19960	19960	19960	19960	0
67	20231220	175500	137762580	19960	19960	19960	19960	0
68	20231220	175400	137762580	19960	19960	19960	19960	0
69	20231220	175300	137762580	19960	19960	19960	19960	0
70	20231220	175200	137762580	19960	19960	19960	19960	0
71	20231220	175100	137762580	19960	19960	19960	19960	0
72	20231220	175000	137762580	19960	19960	19960	19960	0
73	20231220	174900	137762580	19960	19960	19960	19960	0
74	20231220	174800	137762580	19960	19960	19960	19960	0
75	20231220	174700	137762580	19960	19960	19960	19960	0
76	20231220	174600	137762580	19960	19960	19960	19960	0
77	20231220	174500	137762580	19960	19960	19960	19960	0
78	20231220	174400	137762580	19960	19960	19960	19960	0
79	20231220	174300	137762580	19960	19960	19960	19960	0
80	20231220	174200	137762580	19960	19960	19960	19960	0
81	20231220	174100	137762580	19960	19960	19960	19960	0
82	20231220	174000	137762580	19960	19960	19960	19960	0
83	20231220	173900	137762580	19960	19960	19960	19960	0
84	20231220	173800	137762580	19960	19960	19960	19960	0
85	20231220	173700	137762580	19960	19960	19960	19960	0
86	20231220	173600	137762580	19960	19960	19960	19960	0
87	20231220	173500	137762580	19960	19960	19960	19960	0
88	20231220	173400	137762580	19960	19960	19960	19960	0
89	20231220	173300	137762580	19960	19960	19960	19960	0
90	20231220	173200	137762580	19960	19960	19960	19960	0
91	20231220	173100	137762580	19960	19960	19960	19960	0
92	20231220	173000	137762580	19960	19960	19960	19960	40
93	20231220	172900	137762580	19960	19960	19960	19960	0
94	20231220	172800	137762580	19960	19960	19960	19960	0
95	20231220	172700	137762580	19960	19960	19960	19960	0
96	20231220	172600	137762580	19960	19960	19960	19960	0
97	20231220	172500	137762580	19960	19960	19960	19960	0
98	20231220	172400	137762580	19960	19960	19960	19960	0
99	20231220	172300	137762580	19960	19960	19960	19960	0
100	20231220	172200	137762580	19960	19960	19960	19960	0
101	20231220	172100	137762580	19960	19960	19960	19960	0
102	20231220	172000	137762580	19960	19960	19960	19960	0
103	20231220	171900	137762580	19960	19960	19960	19960	0
104	20231220	171800	137762580	19960	19960	19960	19960	0
105	20231220	171700	137762580	19960	19960	19960	19960	0
106	20231220	171600	137762580	19960	19960	19960	19960	0
107	20231220	171500	137762580	19960	19960	19960	19960	0
108	20231220	171400	137762580	19960	19960	19960	19960	0
109	20231220	171300	137762580	19960	19960	19960	19960	0
110	20231220	171200	137762580	19960	19960	19960	19960	0
111	20231220	171100	137762580	19960	19960	19960	19960	0
112	20231220	171000	137762580	19960	19960	19960	19960	0
113	20231220	170900	137762580	19960	19960	19960	19960	0
114	20231220	170800	137762580	19960	19960	19960	19960	0
115	20231220	170700	137762580	19960	19960	19960	19960	0
116	20231220	170600	137762580	19960	19960	19960	19960	0
117	20231220	170500	137762580	19960	19960	19960	19960	0
118	20231220	170400	137762580	19960	19960	19960	19960	0
119	20231220	170300	137762580	19960	19960	19960	19960	0
120	20231220	170200	137762580	19960	19960	19960	19960	0
121	20231220	170100	137762580	19960	19960	19960	19960	0
122	20231220	170000	137762580	19960	19960	19960	19960	40
123	20231220	165900	137762580	19960	19960	19960	19960	0
124	20231220	165800	137762580	19960	19960	19960	19960	0
125	20231220	165700	137762580	19960	19960	19960	19960	0
126	20231220	165600	137762580	19960	19960	19960	19960	0
127	20231220	165500	137762580	19960	19960	19960	19960	0
128	20231220	165400	137762580	19960	19960	19960	19960	0
129	20231220	165300	137762580	19960	19960	19960	19960	0
130	20231220	165200	137762580	19960	19960	19960	19960	0
131	20231220	165100	137762580	19960	19960	19960	19960	0
132	20231220	165000	137762580	19960	19960	19960	19960	0
133	20231220	164900	137762580	19960	19960	19960	19960	0
134	20231220	164800	137762580	19960	19960	19960	19960	0
135	20231220	164700	137762580	19960	19960	19960	19960	0
136	20231220	164600	137762580	19960	19960	19960	19960	0
137	20231220	164500	137762580	19960	19960	19960	19960	0
138	20231220	164400	137762580	19960	19960	19960	19960	0
139	20231220	164300	137762580	19960	19960	19960	19960	0
140	20231220	164200	137762580	19960	19960	19960	19960	0
141	20231220	164100	137762580	19960	19960	19960	19960	0
142	20231220	164000	137762580	19960	19960	19960	19960	0
143	20231220	163900	137762580	19960	19960	19960	19960	0
144	20231220	163800	137762580	19960	19960	19960	19960	0
145	20231220	163700	137762580	19960	19960	19960	19960	0
146	20231220	163600	137762580	19960	19960	19960	19960	0
147	20231220	163500	137762580	19960	19960	19960	19960	0
148	20231220	163400	137762580	19960	19960	19960	19960	0
149	20231220	163300	137762580	19960	19960	19960	19960	0
150	20231220	163200	137762580	19960	19960	19960	19960	0
151	20231220	163100	137762580	19960	19960	19960	19960	0
152	20231220	163000	137762580	19960	19960	19960	19960	40
153	20231220	162900	137762580	19960	19960	19960	19960	0
154	20231220	162800	137762580	19960	19960	19960	19960	0
155	20231220	162700	137762580	19960	19960	19960	19960	0
156	20231220	162600	137762580	19960	19960	19960	19960	0
157	20231220	162500	137762580	19960	19960	19960	19960	0
158	20231220	162400	137762580	19960	19960	19960	19960	0
159	20231220	162300	137762580	19960	19960	19960	19960	0
160	20231220	162200	137762580	19960	19960	19960	19960	0
161	20231220	162100	137762580	19960	19960	19960	19960	0
162	20231220	162000	137762580	19960	19960	19960	19960	0
163	20231220	161900	137762580	19960	19960	19960	19960	0
164	20231220	161800	137762580	19960	19960	19960	19960	0
165	20231220	161700	137762580	19960	19960	19960	19960	0
166	20231220	161600	137762580	19960	19960	19960	19960	0
167	20231220	161500	137762580	19960	19960	19960	19960	0
168	20231220	161400	137762580	19960	19960	19960	19960	0
169	20231220	161300	137762580	19960	19960	19960	19960	0
170	20231220	161200	137762580	19960	19960	19960	19960	0
171	20231220	161100	137762580	19960	19960	19960	19960	0
172	20231220	161000	137762580	19960	19960	19960	19960	0
173	20231220	160900	137762580	19960	19960	19960	19960	0
174	20231220	160800	137762580	19960	19960	19960	19960	0
175	20231220	160700	137762580	19960	19960	19960	19960	0
176	20231220	160600	137762580	19960	19960	19960	19960	0
177	20231220	160500	137762580	19960	19960	19960	19960	0
178	20231220	160400	137762580	19960	19960	19960	19960	0
179	20231220	160300	137762580	19960	19960	19960	19960	0
180	20231220	160200	137762580	19960	19960	19960	19960	0
181	20231220	160100	137762580	19960	19960	19960	19960	0
182	20231220	160000	137762580	19960	19960	19960	19960	40
183	20231220	155900	137762580	19960	19960	19960	19960	0
184	20231220	155800	137762580	19960	19960	19960	19960	0
185	20231220	155700	137762580	19960	19960	19960	19960	0
186	20231220	155600	137762580	19960	19960	19960	19960	0
187	20231220	155500	137762580	19960	19960	19960	19960	0
188	20231220	155400	137762580	19960	19960	19960	19960	0
189	20231220	155300	137762580	19960	19960	19960	19960	0
190	20231220	155200	137762580	19960	19960	19960	19960	0
191	20231220	155100	137762580	19960	19960	19960	19960	0
192	20231220	155000	137762580	19960	19960	19960	19960	0
193	20231220	154900	137762580	19960	19960	19960	19960	0
194	20231220	154800	137762580	19960	19960	19960	19960	0
195	20231220	154700	137762580	19960	19960	19960	19960	0
196	20231220	154600	137762580	19960	19960	19960	19960	0
197	20231220	154500	137762580	19960	19960	19960	19960	0
198	20231220	154400	137762580	19960	19960	19960	19960	0
199	20231220	154300	137762580	19960	19960	19960	19960	0
200	20231220	154200	137762580	19960	19960	19960	19960	0
201	20231220	154100	137762580	19960	19960	19960	19960	0
202	20231220	154000	137762580	19960	19960	19960	19960	0
203	20231220	153900	137762580	19960	19960	19960	19960	0
204	20231220	153800	137762580	19960	19960	19960	19960	0
205	20231220	153700	137762580	19960	19960	19960	19960	0
206	20231220	153600	137762580	19960	19960	19960	19960	0
207	20231220	153500	137762580	19960	19960	19960	19960	0
208	20231220	153400	137762580	19960	19960	19960	19960	0
209	20231220	153300	137762580	19960	19960	19960	19960	0
210	20231220	153200	137762580	19960	19960	19960	19960	0
211	20231220	153100	137762580	19960	19960	19960	19960	0
212	20231220	153000	137762580	19960	19960	19960	19960	80
213	20231220	152900	136964180	19990	19990	19990	19990	0
214	20231220	152800	136964180	19990	19990	19990	19990	0
215	20231220	152700	136964180	19990	19990	19990	19990	0
216	20231220	152600	136964180	19990	19990	19990	19990	0
217	20231220	152500	136964180	19990	19990	19990	19990	0
218	20231220	152400	136964180	19990	19990	19990	19990	0
219	20231220	152300	136964180	19990	19990	19990	19990	0
220	20231220	152200	136964180	19990	19990	19990	19990	0
221	20231220	152100	136964180	19990	19990	19990	19990	0
222	20231220	152000	136964180	19990	19990	19990	19990	0
223	20231220	151900	136964180	19990	19990	19990	19990	8
224	20231220	151800	136804260	19970	19980	19990	19970	61
225	20231220	151700	135584920	19970	19970	19970	19970	0
226	20231220	151600	135584920	19970	19970	19970	19970	0
227	20231220	151500	135584920	19970	19970	19970	19970	0
228	20231220	151400	135584920	19970	19970	19970	19970	0
229	20231220	151300	135584920	19970	19970	19970	19970	0
230	20231220	151200	135584920	19970	19970	19970	19970	0
231	20231220	151100	135584920	19970	19970	19970	19970	0
232	20231220	151000	135584920	19970	19970	19970	19970	1
233	20231220	150900	135564950	19980	19980	19980	19980	0
234	20231220	150800	135564950	19980	19950	19980	19950	4
235	20231220	150700	135485120	19950	19950	19950	19950	0
236	20231220	150600	135485120	19950	19950	19950	19950	0
237	20231220	150500	135485120	19950	19950	19950	19950	0
238	20231220	150400	135485120	19950	19950	19950	19950	0
239	20231220	150300	135485120	19950	19950	19950	19950	0
240	20231220	150200	135485120	19950	19960	19960	19950	1027
241	20231220	150100	114996340	19970	19970	19970	19970	11
242	20231220	150000	114776670	19950	19950	19950	19950	0
243	20231220	145900	114776670	19950	19950	19950	19950	2
244	20231220	145800	114736770	19960	19960	19960	19960	0
245	20231220	145700	114736770	19960	19960	19960	19960	0
246	20231220	145600	114736770	19960	19960	19960	19960	16
247	20231220	145500	114417410	19930	19930	19930	19930	0
248	20231220	145400	114417410	19930	19930	19930	19930	0
249	20231220	145300	114417410	19930	19930	19930	19930	0
250	20231220	145200	114417410	19930	19930	19930	19930	0
251	20231220	145100	114417410	19930	19930	19930	19930	0
252	20231220	145000	114417410	19930	19930	19930	19930	0
253	20231220	144900	114417410	19930	19930	19930	19930	0
254	20231220	144800	114417410	19930	19930	19930	19930	0
255	20231220	144700	114417410	19930	19930	19930	19930	0
256	20231220	144600	114417410	19930	19930	19930	19930	0
257	20231220	144500	114417410	19930	19930	19930	19930	0
258	20231220	144400	114417410	19930	19930	19930	19930	0
259	20231220	144300	114417410	19930	19930	19930	19930	5
260	20231220	144200	114317760	19940	19940	19940	19940	0
261	20231220	144100	114317760	19940	19940	19940	19940	0
262	20231220	144000	114317760	19940	19940	19940	19940	0
263	20231220	143900	114317760	19940	19940	19940	19940	8
264	20231220	143800	114158240	19940	19940	19940	19940	0
265	20231220	143700	114158240	19940	19950	19950	19940	23
266	20231220	143600	113699580	19960	19960	19960	19960	0
267	20231220	143500	113699580	19960	19960	19960	19960	0
268	20231220	143400	113699580	19960	19960	19960	19960	1
269	20231220	143300	113679620	19960	19960	19960	19960	0
270	20231220	143200	113679620	19960	19960	19960	19960	0
271	20231220	143100	113679620	19960	19960	19960	19960	2
272	20231220	143000	113639700	19960	19960	19960	19960	0
273	20231220	142900	113639700	19960	19960	19960	19960	0
274	20231220	142800	113639700	19960	19960	19960	19960	1000
275	20231220	142700	93679700	19950	19950	19950	19950	0
276	20231220	142600	93679700	19950	19950	19950	19950	0
277	20231220	142500	93679700	19950	19940	19950	19940	23
278	20231220	142400	93220870	19950	19950	19950	19950	0
279	20231220	142300	93220870	19950	19950	19950	19950	0
280	20231220	142200	93220870	19950	19950	19950	19950	1
281	20231220	142100	93200920	19940	19940	19940	19940	0
282	20231220	142000	93200920	19940	19940	19940	19940	1
283	20231220	141900	93180980	19950	19950	19950	19950	0
284	20231220	141800	93180980	19950	19950	19950	19950	0
285	20231220	141700	93180980	19950	19950	19950	19950	0
286	20231220	141600	93180980	19950	19950	19950	19950	0
287	20231220	141500	93180980	19950	19950	19950	19950	0
288	20231220	141400	93180980	19950	19950	19950	19950	0
289	20231220	141300	93180980	19950	19950	19950	19950	0
290	20231220	141200	93180980	19950	19950	19950	19950	0
291	20231220	141100	93180980	19950	19950	19950	19950	0
292	20231220	141000	93180980	19950	19950	19950	19950	0
293	20231220	140900	93180980	19950	19950	19950	19950	0
294	20231220	140800	93180980	19950	19950	19950	19950	0
295	20231220	140700	93180980	19950	19950	19950	19950	0
296	20231220	140600	93180980	19950	19950	19950	19950	0
297	20231220	140500	93180980	19950	19950	19950	19950	0
298	20231220	140400	93180980	19950	19950	19950	19950	0
299	20231220	140300	93180980	19950	19950	19950	19950	0
300	20231220	140200	93180980	19950	19950	19950	19950	0
301	20231220	140100	93180980	19950	19950	19950	19950	0
302	20231220	140000	93180980	19950	19950	19950	19950	0
303	20231220	135900	93180980	19950	19950	19950	19950	0
304	20231220	135800	93180980	19950	19950	19950	19950	0
305	20231220	135700	93180980	19950	19950	19950	19950	0
306	20231220	135600	93180980	19950	19950	19950	19950	0
307	20231220	135500	93180980	19950	19950	19950	19950	0
308	20231220	135400	93180980	19950	19950	19950	19950	0
309	20231220	135300	93180980	19950	19950	19950	19950	9
310	20231220	135200	93001430	19950	19950	19950	19950	0
311	20231220	135100	93001430	19950	19960	19960	19950	3
312	20231220	135000	92941570	19930	19930	19930	19930	0
313	20231220	134900	92941570	19930	19930	19930	19930	0
314	20231220	134800	92941570	19930	19930	19930	19930	1565
315	20231220	134700	61751120	19960	19910	19960	19910	444
316	20231220	134600	52908450	19900	19900	19900	19900	0
317	20231220	134500	52908450	19900	19900	19900	19900	0
318	20231220	134400	52908450	19900	19900	19900	19900	0
319	20231220	134300	52908450	19900	19900	19900	19900	0
320	20231220	134200	52908450	19900	19900	19900	19900	5
321	20231220	134100	52808950	19900	19900	19900	19900	0
322	20231220	134000	52808950	19900	19900	19900	19900	2
323	20231220	133900	52769150	19900	19900	19900	19900	2
324	20231220	133800	52729350	19910	19910	19910	19910	0
325	20231220	133700	52729350	19910	19910	19910	19910	0
326	20231220	133600	52729350	19910	19910	19910	19910	0
327	20231220	133500	52729350	19910	19910	19910	19910	0
328	20231220	133400	52729350	19910	19910	19910	19910	0
329	20231220	133300	52729350	19910	19910	19910	19910	0
330	20231220	133200	52729350	19910	19910	19910	19910	0
331	20231220	133100	52729350	19910	19910	19910	19910	0
332	20231220	133000	52729350	19910	19910	19910	19910	0
333	20231220	132900	52729350	19910	19910	19910	19910	0
334	20231220	132800	52729350	19910	19910	19910	19910	0
335	20231220	132700	52729350	19910	19910	19910	19910	0
336	20231220	132600	52729350	19910	19910	19910	19910	0
337	20231220	132500	52729350	19910	19910	19910	19910	0
338	20231220	132400	52729350	19910	19910	19910	19910	0
339	20231220	132300	52729350	19910	19910	19910	19910	1
340	20231220	132200	52709440	19900	19900	19900	19900	0
341	20231220	132100	52709440	19900	19900	19900	19900	0
342	20231220	132000	52709440	19900	19900	19900	19900	0
343	20231220	131900	52709440	19900	19900	19900	19900	0
344	20231220	131800	52709440	19900	19900	19900	19900	0
345	20231220	131700	52709440	19900	19900	19900	19900	0
346	20231220	131600	52709440	19900	19900	19900	19900	0
347	20231220	131500	52709440	19900	19900	19900	19900	20
348	20231220	131400	52311440	19910	19910	19910	19910	0
349	20231220	131300	52311440	19910	19910	19910	19910	0
350	20231220	131200	52311440	19910	19910	19910	19910	0
351	20231220	131100	52311440	19910	19910	19910	19910	5
352	20231220	131000	52211890	19910	19910	19910	19910	0
353	20231220	130900	52211890	19910	19910	19910	19910	0
354	20231220	130800	52211890	19910	19910	19910	19910	0
355	20231220	130700	52211890	19910	19910	19910	19910	10
356	20231220	130600	52012790	19900	19900	19900	19900	0
357	20231220	130500	52012790	19900	19900	19900	19900	0
358	20231220	130400	52012790	19900	19900	19900	19900	6
359	20231220	130300	51893390	19900	19900	19900	19900	0
360	20231220	130200	51893390	19900	19900	19900	19900	0
361	20231220	130100	51893390	19900	19900	19900	19900	0
362	20231220	130000	51893390	19900	19900	19900	19900	1
363	20231220	125900	51873490	19900	19900	19900	19900	49
364	20231220	125800	50898390	19900	19900	19900	19900	0
365	20231220	125700	50898390	19900	19900	19900	19900	67
366	20231220	125600	49565090	19910	19910	19910	19910	0
367	20231220	125500	49565090	19910	19910	19910	19910	0
368	20231220	125400	49565090	19910	19910	19910	19910	0
369	20231220	125300	49565090	19910	19910	19910	19910	0
370	20231220	125200	49565090	19910	19910	19910	19910	1
371	20231220	125100	49545180	19910	19910	19910	19910	0
372	20231220	125000	49545180	19910	19910	19910	19910	0
373	20231220	124900	49545180	19910	19910	19910	19910	0
374	20231220	124800	49545180	19910	19910	19910	19910	0
375	20231220	124700	49545180	19910	19910	19910	19910	0
376	20231220	124600	49545180	19910	19910	19910	19910	0
377	20231220	124500	49545180	19910	19910	19910	19910	9
378	20231220	124400	49365990	19910	19910	19910	19910	0
379	20231220	124300	49365990	19910	19910	19910	19910	0
380	20231220	124200	49365990	19910	19910	19910	19910	0
381	20231220	124100	49365990	19910	19910	19910	19910	1
382	20231220	124000	49346080	19910	19910	19910	19910	50
383	20231220	123900	48350580	19910	19910	19910	19910	0
384	20231220	123800	48350580	19910	19910	19910	19910	0
385	20231220	123700	48350580	19910	19910	19910	19910	0
386	20231220	123600	48350580	19910	19910	19910	19910	1
387	20231220	123500	48330670	19910	19910	19910	19910	0
388	20231220	123400	48330670	19910	19910	19910	19910	0
389	20231220	123300	48330670	19910	19910	19910	19910	0
390	20231220	123200	48330670	19910	19910	19910	19910	0
391	20231220	123100	48330670	19910	19910	19910	19910	0
392	20231220	123000	48330670	19910	19910	19910	19910	0
393	20231220	122900	48330670	19910	19910	19910	19910	0
394	20231220	122800	48330670	19910	19910	19910	19910	0
395	20231220	122700	48330670	19910	19910	19910	19910	0
396	20231220	122600	48330670	19910	19910	19910	19910	0
397	20231220	122500	48330670	19910	19910	19910	19910	1
398	20231220	122400	48310760	19900	19900	19900	19900	0
399	20231220	122300	48310760	19900	19900	19900	19900	0
400	20231220	122200	48310760	19900	19900	19900	19900	0
401	20231220	122100	48310760	19900	19900	19900	19900	2
402	20231220	122000	48270960	19900	19900	19900	19900	0
403	20231220	121900	48270960	19900	19900	19900	19900	0
404	20231220	121800	48270960	19900	19900	19900	19900	200
405	20231220	121700	44290960	19900	19900	19900	19900	10
406	20231220	121600	44091960	19900	19900	19900	19900	950
407	20231220	121500	25186960	19900	19900	19900	19900	0
408	20231220	121400	25186960	19900	19900	19900	19900	0
409	20231220	121300	25186960	19900	19900	19900	19900	200
410	20231220	121200	21206960	19900	19900	19900	19900	0
411	20231220	121100	21206960	19900	19900	19910	19900	378
412	20231220	121000	13684480	19900	19900	19900	19900	200
413	20231220	120900	9704480	19900	19900	19900	19900	0
414	20231220	120800	9704480	19900	19900	19900	19900	0
415	20231220	120700	9704480	19900	19900	19900	19900	0
416	20231220	120600	9704480	19900	19900	19900	19900	0
417	20231220	120500	9704480	19900	19900	19900	19900	0
418	20231220	120400	9704480	19900	19900	19900	19900	0
419	20231220	120300	9704480	19900	19890	19900	19890	38
420	20231220	120200	8948320	19850	19850	19850	19850	0
421	20231220	120100	8948320	19850	19850	19850	19850	0
422	20231220	120000	8948320	19850	19850	19850	19850	0
423	20231220	115900	8948320	19850	19850	19850	19850	0
424	20231220	115800	8948320	19850	19890	19890	19850	50
425	20231220	115700	7955050	19890	19890	19890	19890	1
426	20231220	115600	7935160	19890	19890	19890	19890	0
427	20231220	115500	7935160	19890	19890	19890	19890	0
428	20231220	115400	7935160	19890	19900	19900	19890	39
429	20231220	115300	7159140	19900	19900	19900	19900	6
430	20231220	115200	7039740	19910	19900	19910	19900	5
431	20231220	115100	6940210	19900	19900	19900	19900	0
432	20231220	115000	6940210	19900	19900	19900	19900	0
433	20231220	114900	6940210	19900	19900	19900	19900	83
434	20231220	114800	5288510	19900	19900	19900	19900	0
435	20231220	114700	5288510	19900	19900	19900	19900	0
436	20231220	114600	5288510	19900	19900	19900	19900	1
437	20231220	114500	5268610	19900	19900	19900	19900	0
438	20231220	114400	5268610	19900	19900	19900	19900	0
439	20231220	114300	5268610	19900	19900	19900	19900	1
440	20231220	114200	5248710	19900	19900	19900	19900	1
441	20231220	114100	5228810	19890	19890	19890	19890	0
442	20231220	114000	5228810	19890	19890	19890	19890	0
443	20231220	113900	5228810	19890	19890	19890	19890	0
444	20231220	113800	5228810	19890	19890	19890	19890	0
445	20231220	113700	5228810	19890	19890	19890	19890	0
446	20231220	113600	5228810	19890	19890	19890	19890	0
447	20231220	113500	5228810	19890	19890	19890	19890	0
448	20231220	113400	5228810	19890	19890	19890	19890	0
449	20231220	113300	5228810	19890	19890	19890	19890	0
450	20231220	113200	5228810	19890	19890	19890	19890	0
451	20231220	113100	5228810	19890	19890	19890	19890	1
452	20231220	113000	5208920	19890	19890	19890	19890	1
453	20231220	112900	5189030	19890	19890	19890	19890	0
454	20231220	112800	5189030	19890	19890	19890	19890	0
455	20231220	112700	5189030	19890	19890	19890	19890	2
456	20231220	112600	5149250	19890	19890	19890	19890	4
457	20231220	112500	5069690	19900	19900	19900	19900	10
458	20231220	112400	4870690	19900	19900	19900	19900	0
459	20231220	112300	4870690	19900	19900	19900	19900	2
460	20231220	112200	4830890	19890	19890	19890	19890	0
461	20231220	112100	4830890	19890	19890	19890	19890	0
462	20231220	112000	4830890	19890	19890	19890	19890	0
463	20231220	111900	4830890	19890	19890	19890	19890	0
464	20231220	111800	4830890	19890	19890	19890	19890	0
465	20231220	111700	4830890	19890	19890	19890	19890	0
466	20231220	111600	4830890	19890	19890	19890	19890	9
467	20231220	111500	4651880	19870	19880	19880	19870	51
468	20231220	111400	3638500	19880	19880	19880	19880	0
469	20231220	111300	3638500	19880	19880	19880	19880	71
470	20231220	111200	2227020	19880	19880	19880	19880	1
471	20231220	111100	2207140	19880	19880	19880	19880	0
472	20231220	111000	2207140	19880	19880	19880	19880	0
473	20231220	110900	2207140	19880	19880	19880	19880	0
474	20231220	110800	2207140	19880	19880	19880	19880	0
475	20231220	110700	2207140	19880	19880	19880	19880	0
476	20231220	110600	2207140	19880	19880	19880	19880	1
477	20231220	110500	2187260	19880	19880	19880	19880	1
478	20231220	110400	2167380	19870	19870	19870	19870	0
479	20231220	110300	2167380	19870	19870	19870	19870	0
480	20231220	110200	2167380	19870	19870	19870	19870	1
481	20231220	110100	2147510	19870	19870	19870	19870	4
482	20231220	110000	2068030	19880	19880	19880	19880	11
483	20231220	105900	1849350	19880	19880	19880	19880	0
484	20231220	105800	1849350	19880	19880	19880	19880	0
485	20231220	105700	1849350	19880	19880	19880	19880	4
486	20231220	105600	1769830	19870	19870	19870	19870	0
487	20231220	105500	1769830	19870	19870	19870	19870	0
488	20231220	105400	1769830	19870	19870	19870	19870	2
489	20231220	105300	1730090	19870	19880	19880	19870	5
490	20231220	105200	1630730	19880	19880	19880	19880	0
491	20231220	105100	1630730	19880	19880	19880	19880	0
492	20231220	105000	1630730	19880	19890	19890	19880	5
493	20231220	104900	1531310	19900	19900	19900	19900	0
494	20231220	104800	1531310	19900	19900	19900	19900	1
495	20231220	104700	1511410	19900	19900	19900	19900	0
496	20231220	104600	1511410	19900	19900	19900	19900	0
497	20231220	104500	1511410	19900	19900	19900	19900	0
498	20231220	104400	1511410	19900	19900	19900	19900	0
499	20231220	104300	1511410	19900	19900	19900	19900	0
500	20231220	104200	1511410	19900	19900	19900	19900	0
501	20231220	104100	1511410	19900	19900	19900	19900	0
502	20231220	104000	1511410	19900	19900	19900	19900	0
503	20231220	103900	1511410	19900	19900	19900	19900	0
504	20231220	103800	1511410	19900	19900	19900	19900	0
505	20231220	103700	1511410	19900	19900	19900	19900	0
506	20231220	103600	1511410	19900	19900	19900	19900	0
507	20231220	103500	1511410	19900	19900	19900	19900	0
508	20231220	103400	1511410	19900	19900	19900	19900	0
509	20231220	103300	1511410	19900	19900	19900	19900	1
510	20231220	103200	1491510	19900	19900	19900	19900	0
511	20231220	103100	1491510	19900	19900	19900	19900	1
512	20231220	103000	1471610	19900	19900	19900	19900	0
513	20231220	102900	1471610	19900	19900	19900	19900	0
514	20231220	102800	1471610	19900	19900	19900	19900	2
515	20231220	102700	1431810	19890	19890	19890	19890	0
516	20231220	102600	1431810	19890	19890	19890	19890	0
517	20231220	102500	1431810	19890	19890	19890	19890	0
518	20231220	102400	1431810	19890	19890	19890	19890	0
519	20231220	102300	1431810	19890	19890	19890	19890	0
520	20231220	102200	1431810	19890	19890	19890	19890	0
521	20231220	102100	1431810	19890	19900	19900	19890	2
522	20231220	102000	1392020	19910	19910	19910	19910	0
523	20231220	101900	1392020	19910	19910	19910	19910	0
524	20231220	101800	1392020	19910	19910	19910	19910	0
525	20231220	101700	1392020	19910	19910	19910	19910	0
526	20231220	101600	1392020	19910	19910	19910	19910	0
527	20231220	101500	1392020	19910	19910	19910	19910	9
528	20231220	101400	1212830	19910	19910	19910	19910	0
529	20231220	101300	1212830	19910	19910	19910	19910	0
530	20231220	101200	1212830	19910	19910	19910	19910	0
531	20231220	101100	1212830	19910	19910	19910	19910	0
532	20231220	101000	1212830	19910	19910	19910	19910	0
533	20231220	100900	1212830	19910	19910	19910	19910	0
534	20231220	100800	1212830	19910	19910	19910	19910	0
535	20231220	100700	1212830	19910	19910	19910	19910	0
536	20231220	100600	1212830	19910	19910	19910	19910	3
537	20231220	100500	1153100	19910	19910	19910	19910	0
538	20231220	100400	1153100	19910	19910	19910	19910	0
539	20231220	100300	1153100	19910	19910	19910	19910	0
540	20231220	100200	1153100	19910	19910	19910	19910	0
541	20231220	100100	1153100	19910	19910	19910	19910	0
542	20231220	100000	1153100	19910	19910	19910	19910	1
543	20231220	095900	1133190	19850	19850	19850	19850	0
544	20231220	095800	1133190	19850	19860	19860	19850	8
545	20231220	095700	974330	19860	19860	19860	19860	0
546	20231220	095600	974330	19860	19860	19860	19860	0
547	20231220	095500	974330	19860	19860	19860	19860	0
548	20231220	095400	974330	19860	19860	19860	19860	1
549	20231220	095300	954470	19850	19850	19850	19850	0
550	20231220	095200	954470	19850	19850	19850	19850	0
551	20231220	095100	954470	19850	19850	19850	19850	0
552	20231220	095000	954470	19850	19860	19860	19850	2
553	20231220	094900	914760	19830	19830	19830	19830	0
554	20231220	094800	914760	19830	19830	19830	19830	0
555	20231220	094700	914760	19830	19830	19830	19830	0
556	20231220	094600	914760	19830	19830	19830	19830	0
557	20231220	094500	914760	19830	19830	19830	19830	0
558	20231220	094400	914760	19830	19830	19830	19830	0
559	20231220	094300	914760	19830	19830	19830	19830	0
560	20231220	094200	914760	19830	19830	19830	19830	0
561	20231220	094100	914760	19830	19830	19830	19830	0
562	20231220	094000	914760	19830	19830	19830	19830	0
563	20231220	093900	914760	19830	19830	19830	19830	0
564	20231220	093800	914760	19830	19850	19850	19830	6
565	20231220	093700	795740	19910	19910	19910	19910	0
566	20231220	093600	795740	19910	19910	19910	19910	1
567	20231220	093500	775830	19910	19910	19910	19910	0
568	20231220	093400	775830	19910	19910	19910	19910	0
569	20231220	093300	775830	19910	19910	19910	19910	0
570	20231220	093200	775830	19910	19910	19910	19910	0
571	20231220	093100	775830	19910	19910	19910	19910	0
572	20231220	093000	775830	19910	19910	19910	19910	0
573	20231220	092900	775830	19910	19910	19910	19910	0
574	20231220	092800	775830	19910	19910	19910	19910	0
575	20231220	092700	775830	19910	19910	19910	19910	0
576	20231220	092600	775830	19910	19910	19910	19910	1
577	20231220	092500	755920	19910	19910	19910	19910	0
578	20231220	092400	755920	19910	19910	19910	19910	5
579	20231220	092300	656370	19920	19920	19920	19920	0
580	20231220	092200	656370	19920	19920	19920	19920	0
581	20231220	092100	656370	19920	19920	19920	19920	3
582	20231220	092000	596610	19900	19900	19900	19900	0
583	20231220	091900	596610	19900	19900	19900	19900	0
584	20231220	091800	596610	19900	19900	19900	19900	0
585	20231220	091700	596610	19900	19900	19900	19900	4
586	20231220	091600	517010	19900	19900	19900	19900	4
587	20231220	091500	437410	19900	19900	19900	19900	0
588	20231220	091400	437410	19900	19900	19900	19900	0
589	20231220	091300	437410	19900	19900	19900	19900	0
590	20231220	091200	437410	19900	19900	19900	19900	0
591	20231220	091100	437410	19900	19900	19900	19900	0
592	20231220	091000	437410	19900	19900	19900	19900	7
593	20231220	090900	298110	19930	19930	19930	19930	0
594	20231220	090800	298110	19930	19930	19930	19930	0
595	20231220	090700	298110	19930	19930	19930	19930	3
596	20231220	090600	238320	19710	19710	19710	19710	0
597	20231220	090500	238320	19710	19710	19710	19710	0
598	20231220	090400	238320	19710	19810	19810	19710	6
599	20231220	090300	119890	19980	19980	19980	19980	1
600	20231220	090200	99910	19980	19990	19990	19980	5
601	20231220	090100	0	19810	19810	19810	19810	0
602	20231220	090000	0	19810	19810	19810	19810	0