KissMeData/016590/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	190000	255440790	5650	5650	5650	5650	351
3	20231220	185900	255440790	5650	5650	5650	5650	0
4	20231220	185800	255440790	5650	5650	5650	5650	0
5	20231220	185700	255440790	5650	5650	5650	5650	0
6	20231220	185600	255440790	5650	5650	5650	5650	0
7	20231220	185500	255440790	5650	5650	5650	5650	0
8	20231220	185400	255440790	5650	5650	5650	5650	0
9	20231220	185300	255440790	5650	5650	5650	5650	0
10	20231220	185200	255440790	5650	5650	5650	5650	0
11	20231220	185100	255440790	5650	5650	5650	5650	0
12	20231220	185000	255440790	5650	5650	5650	5650	0
13	20231220	184900	255440790	5650	5650	5650	5650	0
14	20231220	184800	255440790	5650	5650	5650	5650	0
15	20231220	184700	255440790	5650	5650	5650	5650	0
16	20231220	184600	255440790	5650	5650	5650	5650	0
17	20231220	184500	255440790	5650	5650	5650	5650	0
18	20231220	184400	255440790	5650	5650	5650	5650	0
19	20231220	184300	255440790	5650	5650	5650	5650	0
20	20231220	184200	255440790	5650	5650	5650	5650	0
21	20231220	184100	255440790	5650	5650	5650	5650	0
22	20231220	184000	255440790	5650	5650	5650	5650	0
23	20231220	183900	255440790	5650	5650	5650	5650	0
24	20231220	183800	255440790	5650	5650	5650	5650	0
25	20231220	183700	255440790	5650	5650	5650	5650	0
26	20231220	183600	255440790	5650	5650	5650	5650	0
27	20231220	183500	255440790	5650	5650	5650	5650	0
28	20231220	183400	255440790	5650	5650	5650	5650	0
29	20231220	183300	255440790	5650	5650	5650	5650	0
30	20231220	183200	255440790	5650	5650	5650	5650	0
31	20231220	183100	255440790	5650	5650	5650	5650	0
32	20231220	183000	255440790	5650	5650	5650	5650	351
33	20231220	182900	255440790	5650	5650	5650	5650	0
34	20231220	182800	255440790	5650	5650	5650	5650	0
35	20231220	182700	255440790	5650	5650	5650	5650	0
36	20231220	182600	255440790	5650	5650	5650	5650	0
37	20231220	182500	255440790	5650	5650	5650	5650	0
38	20231220	182400	255440790	5650	5650	5650	5650	0
39	20231220	182300	255440790	5650	5650	5650	5650	0
40	20231220	182200	255440790	5650	5650	5650	5650	0
41	20231220	182100	255440790	5650	5650	5650	5650	0
42	20231220	182000	255440790	5650	5650	5650	5650	0
43	20231220	181900	255440790	5650	5650	5650	5650	0
44	20231220	181800	255440790	5650	5650	5650	5650	0
45	20231220	181700	255440790	5650	5650	5650	5650	0
46	20231220	181600	255440790	5650	5650	5650	5650	0
47	20231220	181500	255440790	5650	5650	5650	5650	0
48	20231220	181400	255440790	5650	5650	5650	5650	0
49	20231220	181300	255440790	5650	5650	5650	5650	0
50	20231220	181200	255440790	5650	5650	5650	5650	0
51	20231220	181100	255440790	5650	5650	5650	5650	0
52	20231220	181000	255440790	5650	5650	5650	5650	0
53	20231220	180900	255440790	5650	5650	5650	5650	0
54	20231220	180800	255440790	5650	5650	5650	5650	0
55	20231220	180700	255440790	5650	5650	5650	5650	0
56	20231220	180600	255440790	5650	5650	5650	5650	0
57	20231220	180500	255440790	5650	5650	5650	5650	0
58	20231220	180400	255440790	5650	5650	5650	5650	0
59	20231220	180300	255440790	5650	5650	5650	5650	0
60	20231220	180200	255440790	5650	5650	5650	5650	0
61	20231220	180100	255440790	5650	5650	5650	5650	0
62	20231220	180000	255440790	5650	5650	5650	5650	351
63	20231220	175900	255440790	5650	5650	5650	5650	0
64	20231220	175800	255440790	5650	5650	5650	5650	0
65	20231220	175700	255440790	5650	5650	5650	5650	0
66	20231220	175600	255440790	5650	5650	5650	5650	0
67	20231220	175500	255440790	5650	5650	5650	5650	0
68	20231220	175400	255440790	5650	5650	5650	5650	0
69	20231220	175300	255440790	5650	5650	5650	5650	0
70	20231220	175200	255440790	5650	5650	5650	5650	0
71	20231220	175100	255440790	5650	5650	5650	5650	0
72	20231220	175000	255440790	5650	5650	5650	5650	0
73	20231220	174900	255440790	5650	5650	5650	5650	0
74	20231220	174800	255440790	5650	5650	5650	5650	0
75	20231220	174700	255440790	5650	5650	5650	5650	0
76	20231220	174600	255440790	5650	5650	5650	5650	0
77	20231220	174500	255440790	5650	5650	5650	5650	0
78	20231220	174400	255440790	5650	5650	5650	5650	0
79	20231220	174300	255440790	5650	5650	5650	5650	0
80	20231220	174200	255440790	5650	5650	5650	5650	0
81	20231220	174100	255440790	5650	5650	5650	5650	0
82	20231220	174000	255440790	5650	5650	5650	5650	0
83	20231220	173900	255440790	5650	5650	5650	5650	0
84	20231220	173800	255440790	5650	5650	5650	5650	0
85	20231220	173700	255440790	5650	5650	5650	5650	0
86	20231220	173600	255440790	5650	5650	5650	5650	0
87	20231220	173500	255440790	5650	5650	5650	5650	0
88	20231220	173400	255440790	5650	5650	5650	5650	0
89	20231220	173300	255440790	5650	5650	5650	5650	0
90	20231220	173200	255440790	5650	5650	5650	5650	0
91	20231220	173100	255440790	5650	5650	5650	5650	0
92	20231220	173000	255440790	5650	5650	5650	5650	351
93	20231220	172900	255440790	5650	5650	5650	5650	0
94	20231220	172800	255440790	5650	5650	5650	5650	0
95	20231220	172700	255440790	5650	5650	5650	5650	0
96	20231220	172600	255440790	5650	5650	5650	5650	0
97	20231220	172500	255440790	5650	5650	5650	5650	0
98	20231220	172400	255440790	5650	5650	5650	5650	0
99	20231220	172300	255440790	5650	5650	5650	5650	0
100	20231220	172200	255440790	5650	5650	5650	5650	0
101	20231220	172100	255440790	5650	5650	5650	5650	0
102	20231220	172000	255440790	5650	5650	5650	5650	0
103	20231220	171900	255440790	5650	5650	5650	5650	0
104	20231220	171800	255440790	5650	5650	5650	5650	0
105	20231220	171700	255440790	5650	5650	5650	5650	0
106	20231220	171600	255440790	5650	5650	5650	5650	0
107	20231220	171500	255440790	5650	5650	5650	5650	0
108	20231220	171400	255440790	5650	5650	5650	5650	0
109	20231220	171300	255440790	5650	5650	5650	5650	0
110	20231220	171200	255440790	5650	5650	5650	5650	0
111	20231220	171100	255440790	5650	5650	5650	5650	0
112	20231220	171000	255440790	5650	5650	5650	5650	0
113	20231220	170900	255440790	5650	5650	5650	5650	0
114	20231220	170800	255440790	5650	5650	5650	5650	0
115	20231220	170700	255440790	5650	5650	5650	5650	0
116	20231220	170600	255440790	5650	5650	5650	5650	0
117	20231220	170500	255440790	5650	5650	5650	5650	0
118	20231220	170400	255440790	5650	5650	5650	5650	0
119	20231220	170300	255440790	5650	5650	5650	5650	0
120	20231220	170200	255440790	5650	5650	5650	5650	0
121	20231220	170100	255440790	5650	5650	5650	5650	0
122	20231220	170000	255440790	5650	5650	5650	5650	351
123	20231220	165900	255440790	5650	5650	5650	5650	0
124	20231220	165800	255440790	5650	5650	5650	5650	0
125	20231220	165700	255440790	5650	5650	5650	5650	0
126	20231220	165600	255440790	5650	5650	5650	5650	0
127	20231220	165500	255440790	5650	5650	5650	5650	0
128	20231220	165400	255440790	5650	5650	5650	5650	0
129	20231220	165300	255440790	5650	5650	5650	5650	0
130	20231220	165200	255440790	5650	5650	5650	5650	0
131	20231220	165100	255440790	5650	5650	5650	5650	0
132	20231220	165000	255440790	5650	5650	5650	5650	0
133	20231220	164900	255440790	5650	5650	5650	5650	0
134	20231220	164800	255440790	5650	5650	5650	5650	0
135	20231220	164700	255440790	5650	5650	5650	5650	0
136	20231220	164600	255440790	5650	5650	5650	5650	0
137	20231220	164500	255440790	5650	5650	5650	5650	0
138	20231220	164400	255440790	5650	5650	5650	5650	0
139	20231220	164300	255440790	5650	5650	5650	5650	0
140	20231220	164200	255440790	5650	5650	5650	5650	0
141	20231220	164100	255440790	5650	5650	5650	5650	0
142	20231220	164000	255440790	5650	5650	5650	5650	0
143	20231220	163900	255440790	5650	5650	5650	5650	0
144	20231220	163800	255440790	5650	5650	5650	5650	0
145	20231220	163700	255440790	5650	5650	5650	5650	0
146	20231220	163600	255440790	5650	5650	5650	5650	0
147	20231220	163500	255440790	5650	5650	5650	5650	0
148	20231220	163400	255440790	5650	5650	5650	5650	0
149	20231220	163300	255440790	5650	5650	5650	5650	0
150	20231220	163200	255440790	5650	5650	5650	5650	0
151	20231220	163100	255440790	5650	5650	5650	5650	0
152	20231220	163000	255440790	5650	5650	5650	5650	351
153	20231220	162900	255440790	5650	5650	5650	5650	0
154	20231220	162800	255440790	5650	5650	5650	5650	0
155	20231220	162700	255440790	5650	5650	5650	5650	0
156	20231220	162600	255440790	5650	5650	5650	5650	0
157	20231220	162500	255440790	5650	5650	5650	5650	0
158	20231220	162400	255440790	5650	5650	5650	5650	0
159	20231220	162300	255440790	5650	5650	5650	5650	0
160	20231220	162200	255440790	5650	5650	5650	5650	0
161	20231220	162100	255440790	5650	5650	5650	5650	0
162	20231220	162000	255440790	5650	5650	5650	5650	0
163	20231220	161900	255440790	5650	5650	5650	5650	0
164	20231220	161800	255440790	5650	5650	5650	5650	0
165	20231220	161700	255440790	5650	5650	5650	5650	0
166	20231220	161600	255440790	5650	5650	5650	5650	0
167	20231220	161500	255440790	5650	5650	5650	5650	0
168	20231220	161400	255440790	5650	5650	5650	5650	0
169	20231220	161300	255440790	5650	5650	5650	5650	0
170	20231220	161200	255440790	5650	5650	5650	5650	0
171	20231220	161100	255440790	5650	5650	5650	5650	0
172	20231220	161000	255440790	5650	5650	5650	5650	0
173	20231220	160900	255440790	5650	5650	5650	5650	0
174	20231220	160800	255440790	5650	5650	5650	5650	0
175	20231220	160700	255440790	5650	5650	5650	5650	0
176	20231220	160600	255440790	5650	5650	5650	5650	0
177	20231220	160500	255440790	5650	5650	5650	5650	0
178	20231220	160400	255440790	5650	5650	5650	5650	0
179	20231220	160300	255440790	5650	5650	5650	5650	0
180	20231220	160200	255440790	5650	5650	5650	5650	0
181	20231220	160100	255440790	5650	5650	5650	5650	0
182	20231220	160000	255440790	5650	5650	5650	5650	351
183	20231220	155900	255440790	5650	5650	5650	5650	0
184	20231220	155800	255440790	5650	5650	5650	5650	0
185	20231220	155700	255440790	5650	5650	5650	5650	0
186	20231220	155600	255440790	5650	5650	5650	5650	0
187	20231220	155500	255440790	5650	5650	5650	5650	0
188	20231220	155400	255440790	5650	5650	5650	5650	0
189	20231220	155300	255440790	5650	5650	5650	5650	0
190	20231220	155200	255440790	5650	5650	5650	5650	0
191	20231220	155100	255440790	5650	5650	5650	5650	0
192	20231220	155000	255440790	5650	5650	5650	5650	0
193	20231220	154900	255440790	5650	5650	5650	5650	0
194	20231220	154800	255440790	5650	5650	5650	5650	0
195	20231220	154700	255440790	5650	5650	5650	5650	0
196	20231220	154600	255440790	5650	5650	5650	5650	0
197	20231220	154500	255440790	5650	5650	5650	5650	0
198	20231220	154400	255440790	5650	5650	5650	5650	0
199	20231220	154300	255440790	5650	5650	5650	5650	0
200	20231220	154200	255440790	5650	5650	5650	5650	0
201	20231220	154100	255440790	5650	5650	5650	5650	0
202	20231220	154000	255440790	5650	5650	5650	5650	0
203	20231220	153900	255440790	5650	5650	5650	5650	0
204	20231220	153800	255440790	5650	5650	5650	5650	0
205	20231220	153700	255440790	5650	5650	5650	5650	0
206	20231220	153600	255440790	5650	5650	5650	5650	0
207	20231220	153500	255440790	5650	5650	5650	5650	0
208	20231220	153400	255440790	5650	5650	5650	5650	0
209	20231220	153300	255440790	5650	5650	5650	5650	0
210	20231220	153200	255440790	5650	5650	5650	5650	0
211	20231220	153100	255440790	5650	5650	5650	5650	0
212	20231220	153000	255440790	5650	5650	5650	5650	702
213	20231220	152900	253457640	5640	5640	5640	5640	0
214	20231220	152800	253457640	5640	5640	5640	5640	0
215	20231220	152700	253457640	5640	5640	5640	5640	0
216	20231220	152600	253457640	5640	5640	5640	5640	0
217	20231220	152500	253457640	5640	5640	5640	5640	0
218	20231220	152400	253457640	5640	5640	5640	5640	0
219	20231220	152300	253457640	5640	5640	5640	5640	0
220	20231220	152200	253457640	5640	5640	5640	5640	0
221	20231220	152100	253457640	5640	5640	5640	5640	0
222	20231220	152000	253457640	5640	5640	5640	5640	0
223	20231220	151900	253457640	5640	5650	5650	5640	182
224	20231220	151800	252430970	5650	5650	5650	5650	16
225	20231220	151700	252340570	5650	5650	5650	5650	7
226	20231220	151600	252301020	5640	5640	5640	5640	7
227	20231220	151500	252261540	5650	5650	5650	5650	3
228	20231220	151400	252244590	5650	5650	5650	5650	11
229	20231220	151300	252182440	5650	5650	5650	5650	7
230	20231220	151200	252142890	5650	5650	5650	5650	720
231	20231220	151100	248074890	5650	5650	5650	5650	51
232	20231220	151000	247786740	5650	5650	5650	5650	706
233	20231220	150900	243797840	5650	5650	5650	5650	1
234	20231220	150800	243792190	5650	5650	5650	5650	1
235	20231220	150700	243786540	5650	5650	5650	5650	7
236	20231220	150600	243746990	5650	5650	5650	5650	2
237	20231220	150500	243735690	5650	5650	5650	5650	0
238	20231220	150400	243735690	5650	5650	5650	5650	8
239	20231220	150300	243690490	5650	5650	5650	5650	1
240	20231220	150200	243684840	5650	5650	5650	5650	2
241	20231220	150100	243673540	5650	5640	5650	5640	65
242	20231220	150000	243306880	5640	5640	5640	5640	2746
243	20231220	145900	227819440	5650	5650	5650	5650	1
244	20231220	145800	227813790	5650	5650	5650	5640	21
245	20231220	145700	227695150	5650	5650	5650	5650	1
246	20231220	145600	227689500	5650	5650	5650	5650	1
247	20231220	145500	227683850	5650	5650	5650	5650	19
248	20231220	145400	227576500	5650	5650	5650	5650	1
249	20231220	145300	227570850	5650	5650	5650	5650	13
250	20231220	145200	227497400	5650	5650	5650	5650	18
251	20231220	145100	227395700	5650	5650	5650	5650	25
252	20231220	145000	227254450	5650	5650	5650	5650	900
253	20231220	144900	222169450	5650	5650	5650	5650	7
254	20231220	144800	222129900	5650	5650	5650	5640	15
255	20231220	144700	222045160	5650	5650	5650	5650	1
256	20231220	144600	222039510	5650	5650	5650	5650	20
257	20231220	144500	221926510	5640	5640	5640	5640	0
258	20231220	144400	221926510	5640	5650	5650	5640	13
259	20231220	144300	221853070	5650	5650	5650	5650	9
260	20231220	144200	221802220	5650	5650	5650	5650	25
261	20231220	144100	221660970	5650	5650	5650	5650	11
262	20231220	144000	221598820	5650	5650	5650	5650	3
263	20231220	143900	221581870	5650	5650	5650	5650	18
264	20231220	143800	221480170	5650	5640	5650	5640	8
265	20231220	143700	221435030	5640	5650	5650	5640	16
266	20231220	143600	221344660	5650	5650	5650	5650	9
267	20231220	143500	221293810	5650	5650	5650	5650	4
268	20231220	143400	221271210	5650	5650	5650	5650	4541
269	20231220	143300	195614560	5650	5650	5650	5650	9
270	20231220	143200	195563710	5650	5650	5650	5650	1
271	20231220	143100	195558060	5650	5650	5650	5650	11
272	20231220	143000	195495910	5650	5650	5650	5650	8
273	20231220	142900	195450710	5650	5650	5650	5650	2
274	20231220	142800	195439410	5650	5650	5650	5650	1
275	20231220	142700	195433760	5650	5650	5650	5650	18
276	20231220	142600	195332060	5650	5650	5650	5650	0
277	20231220	142500	195332060	5650	5650	5650	5650	1
278	20231220	142400	195326410	5650	5650	5650	5650	9
279	20231220	142300	195275560	5650	5650	5650	5650	12
280	20231220	142200	195207760	5650	5650	5650	5650	0
281	20231220	142100	195207760	5650	5650	5650	5650	8
282	20231220	142000	195162560	5640	5650	5650	5640	197
283	20231220	141900	194051470	5650	5650	5650	5650	0
284	20231220	141800	194051470	5650	5650	5650	5650	207
285	20231220	141700	192881920	5650	5650	5650	5650	0
286	20231220	141600	192881920	5650	5650	5650	5650	1
287	20231220	141500	192876270	5650	5650	5650	5650	7
288	20231220	141400	192836720	5650	5650	5650	5650	1
289	20231220	141300	192831070	5650	5650	5650	5650	1
290	20231220	141200	192825420	5650	5650	5650	5650	6
291	20231220	141100	192791520	5650	5650	5650	5650	1
292	20231220	141000	192785870	5650	5650	5650	5650	1
293	20231220	140900	192780220	5650	5650	5650	5650	8
294	20231220	140800	192735020	5640	5640	5640	5640	420
295	20231220	140700	190366220	5640	5640	5640	5640	0
296	20231220	140600	190366220	5640	5640	5640	5640	1
297	20231220	140500	190360580	5640	5640	5640	5640	6
298	20231220	140400	190326740	5640	5640	5640	5640	1
299	20231220	140300	190321100	5640	5640	5640	5640	500
300	20231220	140200	187501100	5640	5640	5640	5640	8
301	20231220	140100	187455980	5640	5640	5640	5640	6
302	20231220	140000	187422140	5640	5640	5640	5640	2
303	20231220	135900	187410860	5640	5640	5640	5640	9
304	20231220	135800	187360100	5640	5640	5640	5640	0
305	20231220	135700	187360100	5640	5640	5640	5640	501
306	20231220	135600	184534460	5640	5640	5640	5640	7
307	20231220	135500	184494980	5640	5640	5640	5640	0
308	20231220	135400	184494980	5640	5640	5640	5640	28
309	20231220	135300	184337060	5640	5640	5640	5640	9
310	20231220	135200	184286300	5640	5640	5640	5640	1
311	20231220	135100	184280660	5640	5640	5640	5640	41
312	20231220	135000	184049420	5650	5640	5650	5640	22
313	20231220	134900	183925270	5640	5640	5640	5640	0
314	20231220	134800	183925270	5640	5640	5640	5640	0
315	20231220	134700	183925270	5640	5650	5650	5640	4374
316	20231220	134600	159255840	5650	5650	5650	5650	51
317	20231220	134500	158967690	5650	5650	5650	5650	1
318	20231220	134400	158962040	5650	5650	5650	5650	10
319	20231220	134300	158905540	5650	5650	5650	5650	1
320	20231220	134200	158899890	5650	5650	5650	5650	19
321	20231220	134100	158792540	5650	5650	5650	5650	7
322	20231220	134000	158752990	5650	5650	5650	5650	1
323	20231220	133900	158747340	5650	5650	5650	5650	1
324	20231220	133800	158741690	5650	5650	5650	5650	7
325	20231220	133700	158702140	5650	5650	5650	5650	1
326	20231220	133600	158696490	5650	5650	5650	5650	0
327	20231220	133500	158696490	5650	5650	5650	5650	7
328	20231220	133400	158656940	5650	5650	5650	5650	0
329	20231220	133300	158656940	5650	5650	5650	5650	1
330	20231220	133200	158651290	5650	5650	5650	5650	8
331	20231220	133100	158606090	5650	5650	5650	5650	0
332	20231220	133000	158606090	5650	5650	5650	5650	1
333	20231220	132900	158600440	5650	5650	5650	5650	600
334	20231220	132800	155210440	5650	5650	5650	5650	8
335	20231220	132700	155165240	5650	5650	5650	5650	3
336	20231220	132600	155148290	5650	5650	5650	5650	0
337	20231220	132500	155148290	5650	5650	5650	5650	9
338	20231220	132400	155097440	5650	5650	5650	5650	0
339	20231220	132300	155097440	5650	5650	5650	5650	31
340	20231220	132200	154922290	5650	5650	5650	5650	7
341	20231220	132100	154882740	5640	5640	5640	5640	0
342	20231220	132000	154882740	5640	5640	5640	5640	325
343	20231220	131900	153049740	5650	5650	5650	5650	7
344	20231220	131800	153010190	5650	5650	5650	5650	1
345	20231220	131700	153004540	5650	5650	5650	5650	0
346	20231220	131600	153004540	5650	5650	5650	5650	10
347	20231220	131500	152948040	5650	5650	5650	5650	3
348	20231220	131400	152931090	5650	5650	5650	5650	0
349	20231220	131300	152931090	5650	5650	5650	5650	7
350	20231220	131200	152891540	5650	5650	5650	5650	0
351	20231220	131100	152891540	5650	5650	5650	5650	1
352	20231220	131000	152885890	5650	5650	5650	5650	8
353	20231220	130900	152840690	5650	5650	5650	5650	20
354	20231220	130800	152727690	5650	5650	5650	5650	2
355	20231220	130700	152716390	5650	5650	5650	5650	142
356	20231220	130600	151914090	5650	5650	5650	5650	1973
357	20231220	130500	140766640	5660	5660	5660	5660	1
358	20231220	130400	140760980	5660	5660	5660	5660	7
359	20231220	130300	140721360	5660	5660	5660	5660	1
360	20231220	130200	140715700	5660	5660	5660	5660	0
361	20231220	130100	140715700	5660	5660	5660	5660	7
362	20231220	130000	140676080	5660	5660	5660	5660	0
363	20231220	125900	140676080	5660	5660	5660	5660	1
364	20231220	125800	140670420	5660	5660	5660	5660	8
365	20231220	125700	140625140	5660	5660	5660	5660	0
366	20231220	125600	140625140	5660	5660	5660	5660	1
367	20231220	125500	140619480	5660	5660	5660	5660	0
368	20231220	125400	140619480	5660	5660	5660	5660	8
369	20231220	125300	140574200	5660	5660	5660	5660	1
370	20231220	125200	140568540	5660	5660	5660	5660	0
371	20231220	125100	140568540	5660	5650	5660	5650	7
372	20231220	125000	140528930	5650	5660	5660	5650	120
373	20231220	124900	139850910	5650	5650	5650	5650	2001
374	20231220	124800	128545260	5650	5650	5650	5650	2008
375	20231220	124700	117200060	5650	5650	5650	5650	0
376	20231220	124600	117200060	5650	5650	5650	5650	1
377	20231220	124500	117194410	5650	5650	5650	5650	11
378	20231220	124400	117132260	5650	5650	5650	5650	1
379	20231220	124300	117126610	5650	5650	5650	5650	6
380	20231220	124200	117092710	5650	5650	5650	5650	8
381	20231220	124100	117047510	5650	5650	5650	5650	2
382	20231220	124000	117036210	5650	5650	5650	5650	0
383	20231220	123900	117036210	5650	5650	5650	5650	8
384	20231220	123800	116991010	5650	5650	5650	5650	0
385	20231220	123700	116991010	5650	5650	5650	5650	1
386	20231220	123600	116985360	5650	5650	5650	5650	7
387	20231220	123500	116945810	5640	5640	5640	5640	0
388	20231220	123400	116945810	5640	5640	5640	5640	196
389	20231220	123300	115840370	5650	5650	5650	5650	7
390	20231220	123200	115800820	5650	5650	5650	5650	3
391	20231220	123100	115783870	5650	5650	5650	5650	2
392	20231220	123000	115772570	5650	5650	5650	5650	6
393	20231220	122900	115738670	5650	5650	5650	5650	1
394	20231220	122800	115733020	5650	5650	5650	5650	0
395	20231220	122700	115733020	5650	5650	5650	5650	35
396	20231220	122600	115535270	5650	5650	5650	5650	0
397	20231220	122500	115535270	5650	5650	5650	5650	1
398	20231220	122400	115529620	5650	5650	5650	5650	7
399	20231220	122300	115490070	5660	5660	5660	5660	0
400	20231220	122200	115490070	5660	5660	5660	5660	1
401	20231220	122100	115484410	5660	5660	5660	5660	8
402	20231220	122000	115439130	5660	5660	5660	5660	1
403	20231220	121900	115433470	5660	5660	5660	5660	32
404	20231220	121800	115252350	5660	5660	5660	5640	14
405	20231220	121700	115173150	5660	5660	5660	5660	8
406	20231220	121600	115127870	5660	5660	5660	5660	0
407	20231220	121500	115127870	5660	5660	5660	5660	1
408	20231220	121400	115122210	5660	5660	5660	5660	7
409	20231220	121300	115082590	5640	5640	5640	5640	2804
410	20231220	121200	99268030	5640	5640	5640	5640	1
411	20231220	121100	99262390	5640	5650	5650	5640	2520
412	20231220	121000	85047020	5650	5650	5650	5650	5
413	20231220	120900	85018770	5660	5660	5660	5660	0
414	20231220	120800	85018770	5660	5660	5660	5660	7
415	20231220	120700	84979150	5660	5660	5660	5660	2
416	20231220	120600	84967830	5660	5660	5660	5660	0
417	20231220	120500	84967830	5660	5660	5660	5660	8
418	20231220	120400	84922550	5660	5660	5660	5660	0
419	20231220	120300	84922550	5660	5660	5660	5660	1
420	20231220	120200	84916890	5660	5660	5660	5660	7
421	20231220	120100	84877270	5650	5650	5650	5650	1000
422	20231220	120000	79227270	5660	5660	5660	5660	1
423	20231220	115900	79221610	5660	5660	5660	5660	17
424	20231220	115800	79125390	5660	5650	5660	5650	93
425	20231220	115700	78599190	5660	5660	5660	5660	2
426	20231220	115600	78587870	5660	5660	5660	5660	6
427	20231220	115500	78553910	5660	5660	5660	5660	1
428	20231220	115400	78548250	5660	5660	5660	5660	0
429	20231220	115300	78548250	5660	5660	5660	5660	8
430	20231220	115200	78502970	5660	5660	5660	5660	1
431	20231220	115100	78497310	5660	5650	5660	5650	21
432	20231220	115000	78378650	5660	5660	5660	5660	8
433	20231220	114900	78333370	5660	5660	5660	5660	1
434	20231220	114800	78327710	5660	5660	5660	5660	1
435	20231220	114700	78322050	5660	5660	5660	5660	7
436	20231220	114600	78282430	5640	5650	5650	5640	2712
437	20231220	114500	62962710	5660	5660	5660	5660	1
438	20231220	114400	62957050	5660	5660	5660	5660	0
439	20231220	114300	62957050	5660	5660	5660	5660	8
440	20231220	114200	62911770	5660	5660	5660	5660	0
441	20231220	114100	62911770	5660	5660	5660	5660	1
442	20231220	114000	62906110	5660	5660	5660	5660	7
443	20231220	113900	62866490	5660	5660	5660	5660	0
444	20231220	113800	62866490	5660	5660	5660	5660	0
445	20231220	113700	62866490	5660	5660	5660	5660	7
446	20231220	113600	62826870	5660	5660	5660	5660	0
447	20231220	113500	62826870	5660	5660	5660	5660	0
448	20231220	113400	62826870	5660	5650	5660	5650	506
449	20231220	113300	59967910	5660	5660	5660	5660	1899
450	20231220	113200	49219570	5660	5660	5660	5660	0
451	20231220	113100	49219570	5660	5660	5670	5660	1257
452	20231220	113000	42104880	5670	5670	5670	5670	0
453	20231220	112900	42104880	5670	5670	5670	5670	0
454	20231220	112800	42104880	5670	5670	5670	5670	7
455	20231220	112700	42065190	5670	5670	5670	5670	0
456	20231220	112600	42065190	5670	5670	5670	5670	6
457	20231220	112500	42031170	5670	5680	5680	5670	369
458	20231220	112400	39938880	5680	5680	5680	5680	9
459	20231220	112300	39887760	5680	5670	5680	5670	802
460	20231220	112200	35340400	5680	5670	5680	5670	264
461	20231220	112100	33843180	5680	5680	5680	5680	0
462	20231220	112000	33843180	5680	5680	5680	5680	0
463	20231220	111900	33843180	5680	5680	5680	5680	6
464	20231220	111800	33809100	5680	5680	5680	5680	0
465	20231220	111700	33809100	5680	5680	5680	5680	2
466	20231220	111600	33797740	5680	5680	5680	5680	7
467	20231220	111500	33757980	5680	5680	5680	5680	0
468	20231220	111400	33757980	5680	5670	5680	5670	464
469	20231220	111300	31126600	5680	5680	5680	5680	6
470	20231220	111200	31092520	5680	5680	5680	5680	0
471	20231220	111100	31092520	5680	5680	5680	5680	1
472	20231220	111000	31086840	5680	5680	5680	5680	0
473	20231220	110900	31086840	5680	5680	5680	5680	7
474	20231220	110800	31047080	5670	5670	5670	5670	1
475	20231220	110700	31041410	5680	5680	5680	5680	0
476	20231220	110600	31041410	5680	5680	5680	5680	7
477	20231220	110500	31001650	5680	5680	5680	5680	0
478	20231220	110400	31001650	5680	5680	5680	5680	1
479	20231220	110300	30995970	5680	5680	5680	5680	6
480	20231220	110200	30961890	5680	5680	5680	5680	1
481	20231220	110100	30956210	5680	5680	5680	5680	0
482	20231220	110000	30956210	5680	5680	5680	5680	28
483	20231220	105900	30797170	5680	5680	5680	5680	47
484	20231220	105800	30530210	5680	5680	5680	5680	0
485	20231220	105700	30530210	5680	5680	5680	5680	23
486	20231220	105600	30399570	5680	5680	5680	5680	49
487	20231220	105500	30121250	5690	5690	5690	5690	28
488	20231220	105400	29961930	5690	5690	5690	5690	8
489	20231220	105300	29916410	5690	5690	5690	5690	19
490	20231220	105200	29808300	5690	5690	5690	5690	0
491	20231220	105100	29808300	5690	5690	5700	5690	28
492	20231220	105000	29648780	5700	5700	5700	5700	22
493	20231220	104900	29523380	5700	5700	5700	5700	27
494	20231220	104800	29369480	5700	5700	5700	5700	9
495	20231220	104700	29318180	5700	5700	5700	5700	28
496	20231220	104600	29158580	5700	5700	5700	5700	0
497	20231220	104500	29158580	5700	5700	5700	5700	24
498	20231220	104400	29021780	5700	5700	5700	5700	0
499	20231220	104300	29021780	5700	5700	5700	5700	15
500	20231220	104200	28936280	5700	5700	5700	5700	6
501	20231220	104100	28902080	5700	5700	5700	5700	17
502	20231220	104000	28805180	5700	5700	5700	5700	0
503	20231220	103900	28805180	5700	5700	5700	5690	74
504	20231220	103800	28383780	5700	5700	5700	5700	2
505	20231220	103700	28372380	5700	5700	5700	5700	19
506	20231220	103600	28264080	5700	5700	5700	5700	8
507	20231220	103500	28218480	5690	5690	5690	5690	15
508	20231220	103400	28133130	5690	5690	5690	5690	10
509	20231220	103300	28076230	5690	5690	5690	5690	18
510	20231220	103200	27973810	5690	5690	5690	5690	7
511	20231220	103100	27933980	5690	5690	5690	5690	15
512	20231220	103000	27848630	5690	5690	5700	5690	1083
513	20231220	102900	21686120	5700	5700	5700	5700	20
514	20231220	102800	21572120	5700	5700	5700	5700	19
515	20231220	102700	21463820	5700	5700	5700	5700	0
516	20231220	102600	21463820	5700	5700	5700	5700	21
517	20231220	102500	21344120	5700	5700	5700	5700	0
518	20231220	102400	21344120	5700	5700	5700	5700	19
519	20231220	102300	21235820	5700	5700	5700	5700	7
520	20231220	102200	21195920	5700	5700	5700	5700	18
521	20231220	102100	21093320	5700	5700	5700	5700	13
522	20231220	102000	21019220	5700	5700	5700	5700	25
523	20231220	101900	20876720	5700	5700	5700	5700	1
524	20231220	101800	20871020	5700	5700	5700	5700	77
525	20231220	101700	20432120	5700	5700	5700	5700	8
526	20231220	101600	20386520	5700	5700	5700	5700	28
527	20231220	101500	20226920	5690	5690	5690	5690	21
528	20231220	101400	20107430	5690	5690	5690	5690	20
529	20231220	101300	19993630	5690	5690	5690	5690	13
530	20231220	101200	19919660	5690	5690	5690	5690	70
531	20231220	101100	19521360	5690	5690	5690	5690	20
532	20231220	101000	19407560	5670	5680	5680	5670	249
533	20231220	100900	17995570	5680	5670	5680	5670	104
534	20231220	100800	17405730	5670	5680	5680	5670	29
535	20231220	100700	17241020	5680	5680	5680	5680	0
536	20231220	100600	17241020	5680	5680	5680	5680	113
537	20231220	100500	16599180	5680	5680	5680	5680	0
538	20231220	100400	16599180	5680	5690	5690	5680	25
539	20231220	100300	16456970	5680	5680	5680	5680	12
540	20231220	100200	16388810	5690	5690	5690	5690	12
541	20231220	100100	16320530	5690	5690	5690	5690	0
542	20231220	100000	16320530	5690	5690	5690	5690	16
543	20231220	095900	16229490	5690	5690	5690	5690	0
544	20231220	095800	16229490	5690	5690	5690	5690	0
545	20231220	095700	16229490	5690	5690	5690	5690	2
546	20231220	095600	16218110	5690	5690	5690	5690	10
547	20231220	095500	16161210	5690	5690	5690	5690	0
548	20231220	095400	16161210	5690	5690	5690	5690	10
549	20231220	095300	16104310	5690	5690	5690	5690	31
550	20231220	095200	15927920	5690	5690	5690	5690	0
551	20231220	095100	15927920	5690	5690	5690	5690	0
552	20231220	095000	15927920	5690	5690	5690	5690	0
553	20231220	094900	15927920	5690	5690	5690	5690	0
554	20231220	094800	15927920	5690	5690	5690	5690	2
555	20231220	094700	15916540	5690	5690	5690	5690	5
556	20231220	094600	15888090	5690	5690	5690	5690	0
557	20231220	094500	15888090	5690	5690	5690	5690	0
558	20231220	094400	15888090	5690	5690	5690	5690	0
559	20231220	094300	15888090	5690	5690	5690	5690	80
560	20231220	094200	15432890	5700	5700	5700	5700	0
561	20231220	094100	15432890	5700	5700	5700	5700	2
562	20231220	094000	15421490	5700	5700	5700	5700	0
563	20231220	093900	15421490	5700	5700	5700	5700	0
564	20231220	093800	15421490	5700	5700	5700	5700	0
565	20231220	093700	15421490	5700	5700	5700	5700	4
566	20231220	093600	15398690	5700	5700	5700	5700	0
567	20231220	093500	15398690	5700	5700	5700	5700	0
568	20231220	093400	15398690	5700	5700	5700	5700	0
569	20231220	093300	15398690	5700	5700	5700	5700	0
570	20231220	093200	15398690	5700	5690	5700	5690	121
571	20231220	093100	14710190	5690	5690	5690	5690	2
572	20231220	093000	14698810	5670	5670	5670	5670	0
573	20231220	092900	14698810	5670	5670	5670	5670	0
574	20231220	092800	14698810	5670	5670	5670	5670	0
575	20231220	092700	14698810	5670	5670	5670	5650	1061
576	20231220	092600	8695050	5690	5690	5690	5690	1
577	20231220	092500	8689360	5680	5680	5680	5680	19
578	20231220	092400	8581440	5650	5650	5650	5650	0
579	20231220	092300	8581440	5650	5650	5650	5650	0
580	20231220	092200	8581440	5650	5650	5650	5650	0
581	20231220	092100	8581440	5650	5650	5650	5650	100
582	20231220	092000	8016440	5650	5650	5650	5650	0
583	20231220	091900	8016440	5650	5650	5650	5650	0
584	20231220	091800	8016440	5650	5650	5650	5650	0
585	20231220	091700	8016440	5650	5650	5650	5650	16
586	20231220	091600	7926040	5650	5660	5660	5650	600
587	20231220	091500	4534990	5670	5670	5670	5670	133
588	20231220	091400	3780880	5660	5660	5660	5660	0
589	20231220	091300	3780880	5660	5660	5660	5660	0
590	20231220	091200	3780880	5660	5660	5660	5660	0
591	20231220	091100	3780880	5660	5660	5660	5660	0
592	20231220	091000	3780880	5660	5660	5660	5660	0
593	20231220	090900	3780880	5660	5660	5660	5660	0
594	20231220	090800	3780880	5660	5660	5660	5660	0
595	20231220	090700	3780880	5660	5660	5660	5660	0
596	20231220	090600	3780880	5660	5660	5660	5660	0
597	20231220	090500	3780880	5660	5660	5660	5660	410
598	20231220	090400	1460280	5660	5660	5660	5660	0
599	20231220	090300	1460280	5660	5660	5660	5660	0
600	20231220	090200	1460280	5660	5660	5660	5660	0
601	20231220	090100	1460280	5660	5660	5660	5660	0
602	20231220	090000	1460280	5660	5660	5660	5660	258