KissMeData/065710/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194000	220572610	20050	20050	20050	20050	409
3	20231220	193900	220572610	20050	20050	20050	20050	0
4	20231220	193800	220572610	20050	20050	20050	20050	0
5	20231220	193700	220572610	20050	20050	20050	20050	0
6	20231220	193600	220572610	20050	20050	20050	20050	0
7	20231220	193500	220572610	20050	20050	20050	20050	0
8	20231220	193400	220572610	20050	20050	20050	20050	0
9	20231220	193300	220572610	20050	20050	20050	20050	0
10	20231220	193200	220572610	20050	20050	20050	20050	0
11	20231220	193100	220572610	20050	20050	20050	20050	0
12	20231220	193000	220572610	20050	20050	20050	20050	0
13	20231220	192900	220572610	20050	20050	20050	20050	0
14	20231220	192800	220572610	20050	20050	20050	20050	0
15	20231220	192700	220572610	20050	20050	20050	20050	0
16	20231220	192600	220572610	20050	20050	20050	20050	0
17	20231220	192500	220572610	20050	20050	20050	20050	0
18	20231220	192400	220572610	20050	20050	20050	20050	0
19	20231220	192300	220572610	20050	20050	20050	20050	0
20	20231220	192200	220572610	20050	20050	20050	20050	0
21	20231220	192100	220572610	20050	20050	20050	20050	0
22	20231220	192000	220572610	20050	20050	20050	20050	0
23	20231220	191900	220572610	20050	20050	20050	20050	0
24	20231220	191800	220572610	20050	20050	20050	20050	0
25	20231220	191700	220572610	20050	20050	20050	20050	0
26	20231220	191600	220572610	20050	20050	20050	20050	0
27	20231220	191500	220572610	20050	20050	20050	20050	0
28	20231220	191400	220572610	20050	20050	20050	20050	0
29	20231220	191300	220572610	20050	20050	20050	20050	0
30	20231220	191200	220572610	20050	20050	20050	20050	0
31	20231220	191100	220572610	20050	20050	20050	20050	0
32	20231220	191000	220572610	20050	20050	20050	20050	409
33	20231220	190900	220572610	20050	20050	20050	20050	0
34	20231220	190800	220572610	20050	20050	20050	20050	0
35	20231220	190700	220572610	20050	20050	20050	20050	0
36	20231220	190600	220572610	20050	20050	20050	20050	0
37	20231220	190500	220572610	20050	20050	20050	20050	0
38	20231220	190400	220572610	20050	20050	20050	20050	0
39	20231220	190300	220572610	20050	20050	20050	20050	0
40	20231220	190200	220572610	20050	20050	20050	20050	0
41	20231220	190100	220572610	20050	20050	20050	20050	0
42	20231220	190000	220572610	20050	20050	20050	20050	0
43	20231220	185900	220572610	20050	20050	20050	20050	0
44	20231220	185800	220572610	20050	20050	20050	20050	0
45	20231220	185700	220572610	20050	20050	20050	20050	0
46	20231220	185600	220572610	20050	20050	20050	20050	0
47	20231220	185500	220572610	20050	20050	20050	20050	0
48	20231220	185400	220572610	20050	20050	20050	20050	0
49	20231220	185300	220572610	20050	20050	20050	20050	0
50	20231220	185200	220572610	20050	20050	20050	20050	0
51	20231220	185100	220572610	20050	20050	20050	20050	0
52	20231220	185000	220572610	20050	20050	20050	20050	0
53	20231220	184900	220572610	20050	20050	20050	20050	0
54	20231220	184800	220572610	20050	20050	20050	20050	0
55	20231220	184700	220572610	20050	20050	20050	20050	0
56	20231220	184600	220572610	20050	20050	20050	20050	0
57	20231220	184500	220572610	20050	20050	20050	20050	0
58	20231220	184400	220572610	20050	20050	20050	20050	0
59	20231220	184300	220572610	20050	20050	20050	20050	0
60	20231220	184200	220572610	20050	20050	20050	20050	0
61	20231220	184100	220572610	20050	20050	20050	20050	0
62	20231220	184000	220572610	20050	20050	20050	20050	409
63	20231220	183900	220572610	20050	20050	20050	20050	0
64	20231220	183800	220572610	20050	20050	20050	20050	0
65	20231220	183700	220572610	20050	20050	20050	20050	0
66	20231220	183600	220572610	20050	20050	20050	20050	0
67	20231220	183500	220572610	20050	20050	20050	20050	0
68	20231220	183400	220572610	20050	20050	20050	20050	0
69	20231220	183300	220572610	20050	20050	20050	20050	0
70	20231220	183200	220572610	20050	20050	20050	20050	0
71	20231220	183100	220572610	20050	20050	20050	20050	0
72	20231220	183000	220572610	20050	20050	20050	20050	0
73	20231220	182900	220572610	20050	20050	20050	20050	0
74	20231220	182800	220572610	20050	20050	20050	20050	0
75	20231220	182700	220572610	20050	20050	20050	20050	0
76	20231220	182600	220572610	20050	20050	20050	20050	0
77	20231220	182500	220572610	20050	20050	20050	20050	0
78	20231220	182400	220572610	20050	20050	20050	20050	0
79	20231220	182300	220572610	20050	20050	20050	20050	0
80	20231220	182200	220572610	20050	20050	20050	20050	0
81	20231220	182100	220572610	20050	20050	20050	20050	0
82	20231220	182000	220572610	20050	20050	20050	20050	0
83	20231220	181900	220572610	20050	20050	20050	20050	0
84	20231220	181800	220572610	20050	20050	20050	20050	0
85	20231220	181700	220572610	20050	20050	20050	20050	0
86	20231220	181600	220572610	20050	20050	20050	20050	0
87	20231220	181500	220572610	20050	20050	20050	20050	0
88	20231220	181400	220572610	20050	20050	20050	20050	0
89	20231220	181300	220572610	20050	20050	20050	20050	0
90	20231220	181200	220572610	20050	20050	20050	20050	0
91	20231220	181100	220572610	20050	20050	20050	20050	0
92	20231220	181000	220572610	20050	20050	20050	20050	409
93	20231220	180900	220572610	20050	20050	20050	20050	0
94	20231220	180800	220572610	20050	20050	20050	20050	0
95	20231220	180700	220572610	20050	20050	20050	20050	0
96	20231220	180600	220572610	20050	20050	20050	20050	0
97	20231220	180500	220572610	20050	20050	20050	20050	0
98	20231220	180400	220572610	20050	20050	20050	20050	0
99	20231220	180300	220572610	20050	20050	20050	20050	0
100	20231220	180200	220572610	20050	20050	20050	20050	0
101	20231220	180100	220572610	20050	20050	20050	20050	0
102	20231220	180000	220572610	20050	20050	20050	20050	0
103	20231220	175900	220572610	20050	20050	20050	20050	0
104	20231220	175800	220572610	20050	20050	20050	20050	0
105	20231220	175700	220572610	20050	20050	20050	20050	0
106	20231220	175600	220572610	20050	20050	20050	20050	0
107	20231220	175500	220572610	20050	20050	20050	20050	0
108	20231220	175400	220572610	20050	20050	20050	20050	0
109	20231220	175300	220572610	20050	20050	20050	20050	0
110	20231220	175200	220572610	20050	20050	20050	20050	0
111	20231220	175100	220572610	20050	20050	20050	20050	0
112	20231220	175000	220572610	20050	20050	20050	20050	0
113	20231220	174900	220572610	20050	20050	20050	20050	0
114	20231220	174800	220572610	20050	20050	20050	20050	0
115	20231220	174700	220572610	20050	20050	20050	20050	0
116	20231220	174600	220572610	20050	20050	20050	20050	0
117	20231220	174500	220572610	20050	20050	20050	20050	0
118	20231220	174400	220572610	20050	20050	20050	20050	0
119	20231220	174300	220572610	20050	20050	20050	20050	0
120	20231220	174200	220572610	20050	20050	20050	20050	0
121	20231220	174100	220572610	20050	20050	20050	20050	0
122	20231220	174000	220572610	20050	20050	20050	20050	409
123	20231220	173900	220572610	20050	20050	20050	20050	0
124	20231220	173800	220572610	20050	20050	20050	20050	0
125	20231220	173700	220572610	20050	20050	20050	20050	0
126	20231220	173600	220572610	20050	20050	20050	20050	0
127	20231220	173500	220572610	20050	20050	20050	20050	0
128	20231220	173400	220572610	20050	20050	20050	20050	0
129	20231220	173300	220572610	20050	20050	20050	20050	0
130	20231220	173200	220572610	20050	20050	20050	20050	0
131	20231220	173100	220572610	20050	20050	20050	20050	0
132	20231220	173000	220572610	20050	20050	20050	20050	0
133	20231220	172900	220572610	20050	20050	20050	20050	0
134	20231220	172800	220572610	20050	20050	20050	20050	0
135	20231220	172700	220572610	20050	20050	20050	20050	0
136	20231220	172600	220572610	20050	20050	20050	20050	0
137	20231220	172500	220572610	20050	20050	20050	20050	0
138	20231220	172400	220572610	20050	20050	20050	20050	0
139	20231220	172300	220572610	20050	20050	20050	20050	0
140	20231220	172200	220572610	20050	20050	20050	20050	0
141	20231220	172100	220572610	20050	20050	20050	20050	0
142	20231220	172000	220572610	20050	20050	20050	20050	0
143	20231220	171900	220572610	20050	20050	20050	20050	0
144	20231220	171800	220572610	20050	20050	20050	20050	0
145	20231220	171700	220572610	20050	20050	20050	20050	0
146	20231220	171600	220572610	20050	20050	20050	20050	0
147	20231220	171500	220572610	20050	20050	20050	20050	0
148	20231220	171400	220572610	20050	20050	20050	20050	0
149	20231220	171300	220572610	20050	20050	20050	20050	0
150	20231220	171200	220572610	20050	20050	20050	20050	0
151	20231220	171100	220572610	20050	20050	20050	20050	0
152	20231220	171000	220572610	20050	20050	20050	20050	409
153	20231220	170900	220572610	20050	20050	20050	20050	0
154	20231220	170800	220572610	20050	20050	20050	20050	0
155	20231220	170700	220572610	20050	20050	20050	20050	0
156	20231220	170600	220572610	20050	20050	20050	20050	0
157	20231220	170500	220572610	20050	20050	20050	20050	0
158	20231220	170400	220572610	20050	20050	20050	20050	0
159	20231220	170300	220572610	20050	20050	20050	20050	0
160	20231220	170200	220572610	20050	20050	20050	20050	0
161	20231220	170100	220572610	20050	20050	20050	20050	0
162	20231220	170000	220572610	20050	20050	20050	20050	0
163	20231220	165900	220572610	20050	20050	20050	20050	0
164	20231220	165800	220572610	20050	20050	20050	20050	0
165	20231220	165700	220572610	20050	20050	20050	20050	0
166	20231220	165600	220572610	20050	20050	20050	20050	0
167	20231220	165500	220572610	20050	20050	20050	20050	0
168	20231220	165400	220572610	20050	20050	20050	20050	0
169	20231220	165300	220572610	20050	20050	20050	20050	0
170	20231220	165200	220572610	20050	20050	20050	20050	0
171	20231220	165100	220572610	20050	20050	20050	20050	0
172	20231220	165000	220572610	20050	20050	20050	20050	0
173	20231220	164900	220572610	20050	20050	20050	20050	0
174	20231220	164800	220572610	20050	20050	20050	20050	0
175	20231220	164700	220572610	20050	20050	20050	20050	0
176	20231220	164600	220572610	20050	20050	20050	20050	0
177	20231220	164500	220572610	20050	20050	20050	20050	0
178	20231220	164400	220572610	20050	20050	20050	20050	0
179	20231220	164300	220572610	20050	20050	20050	20050	0
180	20231220	164200	220572610	20050	20050	20050	20050	0
181	20231220	164100	220572610	20050	20050	20050	20050	0
182	20231220	164000	220572610	20050	20050	20050	20050	409
183	20231220	163900	220572610	20050	20050	20050	20050	0
184	20231220	163800	220572610	20050	20050	20050	20050	0
185	20231220	163700	220572610	20050	20050	20050	20050	0
186	20231220	163600	220572610	20050	20050	20050	20050	0
187	20231220	163500	220572610	20050	20050	20050	20050	0
188	20231220	163400	220572610	20050	20050	20050	20050	0
189	20231220	163300	220572610	20050	20050	20050	20050	0
190	20231220	163200	220572610	20050	20050	20050	20050	0
191	20231220	163100	220572610	20050	20050	20050	20050	0
192	20231220	163000	220572610	20050	20050	20050	20050	0
193	20231220	162900	220572610	20050	20050	20050	20050	0
194	20231220	162800	220572610	20050	20050	20050	20050	0
195	20231220	162700	220572610	20050	20050	20050	20050	0
196	20231220	162600	220572610	20050	20050	20050	20050	0
197	20231220	162500	220572610	20050	20050	20050	20050	0
198	20231220	162400	220572610	20050	20050	20050	20050	0
199	20231220	162300	220572610	20050	20050	20050	20050	0
200	20231220	162200	220572610	20050	20050	20050	20050	0
201	20231220	162100	220572610	20050	20050	20050	20050	0
202	20231220	162000	220572610	20050	20050	20050	20050	0
203	20231220	161900	220572610	20050	20050	20050	20050	0
204	20231220	161800	220572610	20050	20050	20050	20050	0
205	20231220	161700	220572610	20050	20050	20050	20050	0
206	20231220	161600	220572610	20050	20050	20050	20050	0
207	20231220	161500	220572610	20050	20050	20050	20050	0
208	20231220	161400	220572610	20050	20050	20050	20050	0
209	20231220	161300	220572610	20050	20050	20050	20050	0
210	20231220	161200	220572610	20050	20050	20050	20050	0
211	20231220	161100	220572610	20050	20050	20050	20050	0
212	20231220	161000	220572610	20050	20050	20050	20050	409
213	20231220	160900	220572610	20050	20050	20050	20050	0
214	20231220	160800	220572610	20050	20050	20050	20050	0
215	20231220	160700	220572610	20050	20050	20050	20050	0
216	20231220	160600	220572610	20050	20050	20050	20050	0
217	20231220	160500	220572610	20050	20050	20050	20050	0
218	20231220	160400	220572610	20050	20050	20050	20050	0
219	20231220	160300	220572610	20050	20050	20050	20050	0
220	20231220	160200	220572610	20050	20050	20050	20050	0
221	20231220	160100	220572610	20050	20050	20050	20050	0
222	20231220	160000	220572610	20050	20050	20050	20050	0
223	20231220	155900	220572610	20050	20050	20050	20050	0
224	20231220	155800	220572610	20050	20050	20050	20050	0
225	20231220	155700	220572610	20050	20050	20050	20050	0
226	20231220	155600	220572610	20050	20050	20050	20050	0
227	20231220	155500	220572610	20050	20050	20050	20050	0
228	20231220	155400	220572610	20050	20050	20050	20050	0
229	20231220	155300	220572610	20050	20050	20050	20050	0
230	20231220	155200	220572610	20050	20050	20050	20050	0
231	20231220	155100	220572610	20050	20050	20050	20050	0
232	20231220	155000	220572610	20050	20050	20050	20050	0
233	20231220	154900	220572610	20050	20050	20050	20050	0
234	20231220	154800	220572610	20050	20050	20050	20050	0
235	20231220	154700	220572610	20050	20050	20050	20050	0
236	20231220	154600	220572610	20050	20050	20050	20050	0
237	20231220	154500	220572610	20050	20050	20050	20050	0
238	20231220	154400	220572610	20050	20050	20050	20050	0
239	20231220	154300	220572610	20050	20050	20050	20050	0
240	20231220	154200	220572610	20050	20050	20050	20050	0
241	20231220	154100	220572610	20050	20050	20050	20050	0
242	20231220	154000	220572610	20050	20050	20050	20050	409
243	20231220	153900	220572610	20050	20050	20050	20050	0
244	20231220	153800	220572610	20050	20050	20050	20050	0
245	20231220	153700	220572610	20050	20050	20050	20050	0
246	20231220	153600	220572610	20050	20050	20050	20050	0
247	20231220	153500	220572610	20050	20050	20050	20050	0
248	20231220	153400	220572610	20050	20050	20050	20050	0
249	20231220	153300	220572610	20050	20050	20050	20050	0
250	20231220	153200	220572610	20050	20050	20050	20050	0
251	20231220	153100	220572610	20050	20050	20050	20050	0
252	20231220	153000	220572610	20050	20050	20050	20050	409
253	20231220	152900	212372160	20050	20050	20050	20050	0
254	20231220	152800	212372160	20050	20050	20050	20050	0
255	20231220	152700	212372160	20050	20050	20050	20050	0
256	20231220	152600	212372160	20050	20050	20050	20050	0
257	20231220	152500	212372160	20050	20050	20050	20050	0
258	20231220	152400	212372160	20050	20050	20050	20050	0
259	20231220	152300	212372160	20050	20050	20050	20050	0
260	20231220	152200	212372160	20050	20050	20050	20050	0
261	20231220	152100	212372160	20050	20050	20050	20050	0
262	20231220	152000	212372160	20050	20050	20050	20050	0
263	20231220	151900	212372160	20050	20050	20050	20050	0
264	20231220	151800	212372160	20050	20050	20050	20050	0
265	20231220	151700	212372160	20050	20050	20050	20050	1
266	20231220	151600	212352110	20050	20050	20050	20050	14
267	20231220	151500	212071410	20050	20050	20050	20050	0
268	20231220	151400	212071410	20050	20050	20050	20050	13
269	20231220	151300	211810760	20100	20100	20100	20100	0
270	20231220	151200	211810760	20100	20100	20100	20100	0
271	20231220	151100	211810760	20100	20100	20100	20100	0
272	20231220	151000	211810760	20100	20100	20100	20100	0
273	20231220	150900	211810760	20100	20100	20100	20100	0
274	20231220	150800	211810760	20100	20100	20100	20100	0
275	20231220	150700	211810760	20100	20100	20100	20100	0
276	20231220	150600	211810760	20100	20100	20100	20100	0
277	20231220	150500	211810760	20100	20100	20100	20100	0
278	20231220	150400	211810760	20100	20100	20100	20100	0
279	20231220	150300	211810760	20100	20100	20100	20100	0
280	20231220	150200	211810760	20100	20100	20100	20100	0
281	20231220	150100	211810760	20100	20100	20100	20100	0
282	20231220	150000	211810760	20100	20100	20100	20100	0
283	20231220	145900	211810760	20100	20100	20100	20100	0
284	20231220	145800	211810760	20100	20100	20100	20100	1
285	20231220	145700	211790660	20050	20050	20050	20050	183
286	20231220	145600	208121510	20050	20050	20050	20050	3
287	20231220	145500	208061360	20050	20050	20050	20050	1
288	20231220	145400	208041310	20000	20000	20000	20000	0
289	20231220	145300	208041310	20000	20000	20000	20000	0
290	20231220	145200	208041310	20000	20000	20000	20000	60
291	20231220	145100	206841310	20000	20000	20000	20000	0
292	20231220	145000	206841310	20000	20000	20000	20000	0
293	20231220	144900	206841310	20000	20000	20000	20000	102
294	20231220	144800	204801310	20050	20050	20050	20050	0
295	20231220	144700	204801310	20050	20050	20050	20050	0
296	20231220	144600	204801310	20050	20050	20050	20050	2
297	20231220	144500	204761210	20050	20050	20050	20050	0
298	20231220	144400	204761210	20050	20050	20050	20050	0
299	20231220	144300	204761210	20050	20050	20050	20050	1
300	20231220	144200	204741160	20000	20000	20000	20000	0
301	20231220	144100	204741160	20000	20000	20000	20000	10
302	20231220	144000	204541160	20000	20000	20000	20000	6
303	20231220	143900	204421160	20050	20050	20050	20050	0
304	20231220	143800	204421160	20050	20050	20050	20050	0
305	20231220	143700	204421160	20050	20050	20050	20050	0
306	20231220	143600	204421160	20050	20050	20050	20050	4
307	20231220	143500	204340960	20050	20050	20050	20050	0
308	20231220	143400	204340960	20050	20050	20050	20050	0
309	20231220	143300	204340960	20050	20050	20050	20050	0
310	20231220	143200	204340960	20050	20050	20050	20050	5
311	20231220	143100	204240710	20000	20000	20000	20000	0
312	20231220	143000	204240710	20000	20000	20000	20000	0
313	20231220	142900	204240710	20000	20000	20000	20000	0
314	20231220	142800	204240710	20000	20000	20000	20000	0
315	20231220	142700	204240710	20000	20000	20000	20000	1
316	20231220	142600	204220710	20000	20000	20000	20000	0
317	20231220	142500	204220710	20000	20000	20000	20000	0
318	20231220	142400	204220710	20000	20000	20000	20000	0
319	20231220	142300	204220710	20000	20000	20000	20000	0
320	20231220	142200	204220710	20000	20000	20000	20000	154
321	20231220	142100	201140710	20000	20000	20000	20000	0
322	20231220	142000	201140710	20000	20000	20000	20000	0
323	20231220	141900	201140710	20000	20000	20000	20000	0
324	20231220	141800	201140710	20000	20000	20000	20000	7
325	20231220	141700	201000710	20000	20000	20000	20000	0
326	20231220	141600	201000710	20000	20000	20000	20000	0
327	20231220	141500	201000710	20000	20000	20000	20000	0
328	20231220	141400	201000710	20000	20000	20000	20000	0
329	20231220	141300	201000710	20000	20000	20000	20000	0
330	20231220	141200	201000710	20000	20000	20000	20000	0
331	20231220	141100	201000710	20000	20000	20000	20000	1
332	20231220	141000	200980710	20000	20000	20000	20000	0
333	20231220	140900	200980710	20000	20000	20000	20000	0
334	20231220	140800	200980710	20000	20000	20000	20000	210
335	20231220	140700	196780710	20050	20050	20050	20050	0
336	20231220	140600	196780710	20050	20050	20050	20050	2
337	20231220	140500	196740610	20050	20050	20050	20050	0
338	20231220	140400	196740610	20050	20050	20050	20050	0
339	20231220	140300	196740610	20050	20050	20050	20050	0
340	20231220	140200	196740610	20050	20050	20050	20050	0
341	20231220	140100	196740610	20050	20050	20050	20050	0
342	20231220	140000	196740610	20050	20050	20050	20050	1
343	20231220	135900	196720560	20050	20050	20050	20050	25
344	20231220	135800	196219310	20050	20050	20050	20050	0
345	20231220	135700	196219310	20050	20000	20050	20000	6
346	20231220	135600	196099260	20050	20050	20050	20050	5
347	20231220	135500	195999010	20050	20050	20050	20050	0
348	20231220	135400	195999010	20050	20050	20050	20050	0
349	20231220	135300	195999010	20050	20050	20050	20050	0
350	20231220	135200	195999010	20050	20050	20050	20050	0
351	20231220	135100	195999010	20050	20050	20050	20050	1
352	20231220	135000	195978960	20000	20000	20000	20000	0
353	20231220	134900	195978960	20000	20000	20000	20000	0
354	20231220	134800	195978960	20000	20000	20000	20000	0
355	20231220	134700	195978960	20000	20000	20000	20000	0
356	20231220	134600	195978960	20000	20000	20000	20000	0
357	20231220	134500	195978960	20000	20000	20000	20000	0
358	20231220	134400	195978960	20000	20000	20000	20000	0
359	20231220	134300	195978960	20000	20000	20000	20000	0
360	20231220	134200	195978960	20000	20000	20000	20000	0
361	20231220	134100	195978960	20000	20000	20000	20000	0
362	20231220	134000	195978960	20000	20000	20000	20000	0
363	20231220	133900	195978960	20000	20000	20000	20000	0
364	20231220	133800	195978960	20000	20000	20000	20000	0
365	20231220	133700	195978960	20000	20000	20000	20000	0
366	20231220	133600	195978960	20000	20000	20000	20000	1
367	20231220	133500	195958960	20100	20100	20100	20100	1001
368	20231220	133400	175838860	20100	20050	20100	20050	1000
369	20231220	133300	155741860	20050	20050	20050	20050	0
370	20231220	133200	155741860	20050	20050	20050	20050	0
371	20231220	133100	155741860	20050	20050	20050	20050	0
372	20231220	133000	155741860	20050	20050	20050	20050	0
373	20231220	132900	155741860	20050	20050	20050	20050	0
374	20231220	132800	155741860	20050	20050	20050	20050	0
375	20231220	132700	155741860	20050	20050	20050	20050	0
376	20231220	132600	155741860	20050	20050	20050	20050	3
377	20231220	132500	155681710	20100	20100	20100	20100	0
378	20231220	132400	155681710	20100	20100	20100	20100	0
379	20231220	132300	155681710	20100	20100	20100	20100	0
380	20231220	132200	155681710	20100	20100	20100	20100	0
381	20231220	132100	155681710	20100	20100	20100	20100	0
382	20231220	132000	155681710	20100	20100	20100	20100	0
383	20231220	131900	155681710	20100	20100	20100	20100	1
384	20231220	131800	155661610	20100	20100	20100	20100	0
385	20231220	131700	155661610	20100	20100	20100	20100	0
386	20231220	131600	155661610	20100	20100	20100	20100	3
387	20231220	131500	155601310	20100	20100	20100	20100	0
388	20231220	131400	155601310	20100	20100	20100	20100	0
389	20231220	131300	155601310	20100	20100	20100	20100	0
390	20231220	131200	155601310	20100	20100	20100	20100	0
391	20231220	131100	155601310	20100	20100	20100	20100	0
392	20231220	131000	155601310	20100	20100	20100	20100	0
393	20231220	130900	155601310	20100	20100	20100	20100	0
394	20231220	130800	155601310	20100	20100	20100	20100	0
395	20231220	130700	155601310	20100	20100	20100	20100	0
396	20231220	130600	155601310	20100	20100	20100	20100	2
397	20231220	130500	155561110	20100	20100	20100	20100	1
398	20231220	130400	155541010	20050	20050	20050	20050	0
399	20231220	130300	155541010	20050	20050	20050	20050	150
400	20231220	130200	152533510	20100	20100	20100	20100	0
401	20231220	130100	152533510	20100	20100	20100	20100	0
402	20231220	130000	152533510	20100	20100	20100	20100	0
403	20231220	125900	152533510	20100	20100	20100	20100	1
404	20231220	125800	152513410	20100	20100	20100	20100	0
405	20231220	125700	152513410	20100	20100	20100	20100	0
406	20231220	125600	152513410	20100	20100	20100	20100	6
407	20231220	125500	152392810	20100	20100	20100	20100	0
408	20231220	125400	152392810	20100	20100	20100	20100	127
409	20231220	125300	149840110	20100	20100	20100	20100	100
410	20231220	125200	147830110	20050	20050	20050	20050	0
411	20231220	125100	147830110	20050	20050	20050	20050	0
412	20231220	125000	147830110	20050	20050	20050	20050	0
413	20231220	124900	147830110	20050	20050	20050	20050	0
414	20231220	124800	147830110	20050	20050	20050	20050	0
415	20231220	124700	147830110	20050	20050	20050	20050	0
416	20231220	124600	147830110	20050	20050	20050	20050	138
417	20231220	124500	145063210	20000	20000	20000	20000	0
418	20231220	124400	145063210	20000	20000	20000	20000	0
419	20231220	124300	145063210	20000	20000	20000	20000	0
420	20231220	124200	145063210	20000	20000	20000	20000	0
421	20231220	124100	145063210	20000	20000	20000	20000	0
422	20231220	124000	145063210	20000	20000	20000	20000	0
423	20231220	123900	145063210	20000	20000	20000	20000	0
424	20231220	123800	145063210	20000	20000	20000	20000	0
425	20231220	123700	145063210	20000	20000	20000	20000	0
426	20231220	123600	145063210	20000	20000	20000	20000	0
427	20231220	123500	145063210	20000	20000	20000	20000	1
428	20231220	123400	145043210	20000	20000	20000	20000	0
429	20231220	123300	145043210	20000	20000	20000	20000	0
430	20231220	123200	145043210	20000	20000	20000	20000	0
431	20231220	123100	145043210	20000	20000	20000	20000	0
432	20231220	123000	145043210	20000	20000	20000	20000	0
433	20231220	122900	145043210	20000	20000	20000	20000	0
434	20231220	122800	145043210	20000	20000	20000	20000	0
435	20231220	122700	145043210	20000	20050	20050	20000	350
436	20231220	122600	138030710	20050	20050	20050	20050	2
437	20231220	122500	137990610	20050	20050	20050	20050	0
438	20231220	122400	137990610	20050	20050	20050	20050	50
439	20231220	122300	136988110	20050	20050	20050	20050	0
440	20231220	122200	136988110	20050	20050	20050	20050	0
441	20231220	122100	136988110	20050	20050	20050	20050	0
442	20231220	122000	136988110	20050	20050	20050	20050	1
443	20231220	121900	136968060	20050	20050	20050	20050	0
444	20231220	121800	136968060	20050	20050	20050	20050	0
445	20231220	121700	136968060	20050	20050	20050	20050	0
446	20231220	121600	136968060	20050	20050	20050	20050	4
447	20231220	121500	136887860	20050	20050	20050	20050	0
448	20231220	121400	136887860	20050	20050	20050	20050	0
449	20231220	121300	136887860	20050	20050	20050	20050	1
450	20231220	121200	136867810	20050	20050	20050	20050	0
451	20231220	121100	136867810	20050	20050	20050	20050	0
452	20231220	121000	136867810	20050	20050	20050	20050	0
453	20231220	120900	136867810	20050	20050	20050	20050	0
454	20231220	120800	136867810	20050	20050	20050	20050	0
455	20231220	120700	136867810	20050	20050	20050	20050	0
456	20231220	120600	136867810	20050	20050	20050	20050	2
457	20231220	120500	136827710	20050	20050	20050	20050	0
458	20231220	120400	136827710	20050	20050	20050	20050	0
459	20231220	120300	136827710	20050	20050	20050	20050	0
460	20231220	120200	136827710	20050	20050	20050	20050	0
461	20231220	120100	136827710	20050	20050	20050	20050	0
462	20231220	120000	136827710	20050	20050	20050	20050	0
463	20231220	115900	136827710	20050	20050	20050	20050	50
464	20231220	115800	135825210	20050	20050	20050	20050	20
465	20231220	115700	135424210	20050	20050	20050	20050	0
466	20231220	115600	135424210	20050	20050	20050	20050	13
467	20231220	115500	135163560	20050	20050	20050	20050	1
468	20231220	115400	135143510	20050	20050	20050	20050	0
469	20231220	115300	135143510	20050	20050	20050	20050	0
470	20231220	115200	135143510	20050	20050	20050	20050	5
471	20231220	115100	135043260	20050	20050	20050	20050	0
472	20231220	115000	135043260	20050	20050	20050	20050	2
473	20231220	114900	135003160	20000	20000	20000	20000	0
474	20231220	114800	135003160	20000	20000	20000	20000	0
475	20231220	114700	135003160	20000	20000	20000	20000	1
476	20231220	114600	134983160	20050	20050	20050	20050	2
477	20231220	114500	134943060	20050	20050	20050	20050	10
478	20231220	114400	134742560	20050	20050	20050	20050	0
479	20231220	114300	134742560	20050	20050	20050	20050	0
480	20231220	114200	134742560	20050	20050	20050	20050	50
481	20231220	114100	133740060	20050	20050	20050	20050	0
482	20231220	114000	133740060	20050	20050	20050	20050	0
483	20231220	113900	133740060	20050	20050	20050	20050	5
484	20231220	113800	133639810	20050	20050	20050	20050	0
485	20231220	113700	133639810	20050	20050	20050	20050	0
486	20231220	113600	133639810	20050	20050	20050	20050	2
487	20231220	113500	133599710	20050	20050	20050	20050	1
488	20231220	113400	133579660	20050	20050	20050	20050	0
489	20231220	113300	133579660	20050	20050	20050	20050	0
490	20231220	113200	133579660	20050	20050	20050	20050	0
491	20231220	113100	133579660	20050	20050	20050	20050	0
492	20231220	113000	133579660	20050	20050	20050	20050	0
493	20231220	112900	133579660	20050	20050	20050	20050	0
494	20231220	112800	133579660	20050	20050	20050	20050	0
495	20231220	112700	133579660	20050	20050	20050	20050	0
496	20231220	112600	133579660	20050	20050	20050	20050	3
497	20231220	112500	133519510	20050	20050	20050	20050	0
498	20231220	112400	133519510	20050	20050	20050	20050	0
499	20231220	112300	133519510	20050	20050	20050	20050	0
500	20231220	112200	133519510	20050	20050	20050	20050	0
501	20231220	112100	133519510	20050	20050	20050	20050	0
502	20231220	112000	133519510	20050	20050	20050	20050	0
503	20231220	111900	133519510	20050	20050	20050	20050	1
504	20231220	111800	133499460	20050	20050	20050	20050	1
505	20231220	111700	133479410	20000	20000	20000	20000	0
506	20231220	111600	133479410	20000	20000	20000	20000	0
507	20231220	111500	133479410	20000	20000	20000	20000	0
508	20231220	111400	133479410	20000	20000	20000	20000	5
509	20231220	111300	133379410	20000	20000	20000	20000	2
510	20231220	111200	133339410	20000	20000	20000	20000	0
511	20231220	111100	133339410	20000	20000	20000	20000	10
512	20231220	111000	133139410	20000	20000	20000	20000	0
513	20231220	110900	133139410	20000	20000	20000	20000	0
514	20231220	110800	133139410	20000	20000	20000	20000	0
515	20231220	110700	133139410	20000	20000	20000	20000	0
516	20231220	110600	133139410	20000	20000	20000	20000	0
517	20231220	110500	133139410	20000	20000	20000	20000	0
518	20231220	110400	133139410	20000	20000	20000	20000	0
519	20231220	110300	133139410	20000	20000	20000	20000	0
520	20231220	110200	133139410	20000	20000	20000	20000	0
521	20231220	110100	133139410	20000	20050	20050	20000	2
522	20231220	110000	133099360	20000	20050	20050	20000	59
523	20231220	105900	131919260	20050	20050	20050	20050	8
524	20231220	105800	131758860	20100	20100	20100	20100	0
525	20231220	105700	131758860	20100	20100	20100	20100	0
526	20231220	105600	131758860	20100	20100	20100	20100	0
527	20231220	105500	131758860	20100	20100	20100	20100	0
528	20231220	105400	131758860	20100	20050	20100	20050	51
529	20231220	105300	130734760	20050	20050	20050	20050	0
530	20231220	105200	130734760	20050	20050	20050	20050	0
531	20231220	105100	130734760	20050	20050	20050	20050	50
532	20231220	105000	129732260	20050	20050	20050	20050	0
533	20231220	104900	129732260	20050	20050	20050	20050	125
534	20231220	104800	127226010	20050	20050	20050	20050	0
535	20231220	104700	127226010	20050	20050	20050	20050	0
536	20231220	104600	127226010	20050	20050	20050	20050	0
537	20231220	104500	127226010	20050	20050	20050	20050	0
538	20231220	104400	127226010	20050	20050	20050	20050	0
539	20231220	104300	127226010	20050	20050	20050	20050	150
540	20231220	104200	124218510	20050	20050	20050	20050	0
541	20231220	104100	124218510	20050	20050	20050	20050	39
542	20231220	104000	123436560	20050	20050	20050	20050	0
543	20231220	103900	123436560	20050	20050	20050	20050	0
544	20231220	103800	123436560	20050	20050	20050	20050	0
545	20231220	103700	123436560	20050	20050	20050	20050	0
546	20231220	103600	123436560	20050	20050	20050	20050	0
547	20231220	103500	123436560	20050	20050	20050	20050	30
548	20231220	103400	122835060	20050	20050	20050	20050	0
549	20231220	103300	122835060	20050	20050	20050	20050	10
550	20231220	103200	122634560	20050	20050	20050	20050	0
551	20231220	103100	122634560	20050	20050	20050	20050	123
552	20231220	103000	120168410	20050	20050	20050	20050	0
553	20231220	102900	120168410	20050	20000	20050	20000	68
554	20231220	102800	118805110	20000	20000	20000	20000	55
555	20231220	102700	117705110	19990	19990	19990	19990	0
556	20231220	102600	117705110	19990	20000	20000	19990	113
557	20231220	102500	115445240	20000	20000	20000	20000	0
558	20231220	102400	115445240	20000	20000	20000	20000	75
559	20231220	102300	113945240	19980	19980	19980	19980	0
560	20231220	102200	113945240	19980	20000	20000	19980	1811
561	20231220	102100	77748000	20050	20000	20050	20000	2
562	20231220	102000	77707950	20000	20000	20000	20000	0
563	20231220	101900	77707950	20000	20000	20000	20000	0
564	20231220	101800	77707950	20000	20000	20000	20000	0
565	20231220	101700	77707950	20000	20000	20000	20000	196
566	20231220	101600	73787950	20000	20000	20000	20000	0
567	20231220	101500	73787950	20000	20000	20000	20000	1
568	20231220	101400	73767950	20050	20050	20050	20050	0
569	20231220	101300	73767950	20050	20050	20050	20050	0
570	20231220	101200	73767950	20050	20050	20050	20050	1
571	20231220	101100	73747900	20050	20050	20050	20050	0
572	20231220	101000	73747900	20050	20050	20050	20050	1
573	20231220	100900	73727850	20000	20000	20000	20000	0
574	20231220	100800	73727850	20000	20000	20000	20000	0
575	20231220	100700	73727850	20000	20000	20000	20000	8
576	20231220	100600	73567850	20000	20000	20000	20000	130
577	20231220	100500	70967850	20000	20000	20000	20000	900
578	20231220	100400	52967850	20000	20000	20000	20000	300
579	20231220	100300	46967850	20000	20000	20000	20000	0
580	20231220	100200	46967850	20000	20000	20000	20000	0
581	20231220	100100	46967850	20000	20000	20000	20000	0
582	20231220	100000	46967850	20000	20000	20000	20000	0
583	20231220	095900	46967850	20000	20050	20050	20000	130
584	20231220	095800	44367350	20050	20050	20050	20050	20
585	20231220	095700	43966350	20050	20050	20050	20050	20
586	20231220	095600	43565350	20050	20050	20050	20050	3
587	20231220	095500	43505200	20000	20000	20000	20000	0
588	20231220	095400	43505200	20000	20000	20000	20000	100
589	20231220	095300	41505200	20050	20050	20050	20050	3
590	20231220	095200	41445050	20050	20100	20100	20050	106
591	20231220	095100	39319500	20100	20100	20100	20100	1
592	20231220	095000	39299400	20100	20100	20100	20100	242
593	20231220	094900	34435200	20050	20050	20050	20050	34
594	20231220	094800	33753500	20050	20050	20050	20050	16
595	20231220	094700	33432700	20050	20050	20050	20050	0
596	20231220	094600	33432700	20050	20050	20050	20050	0
597	20231220	094500	33432700	20050	20050	20050	20050	0
598	20231220	094400	33432700	20050	20050	20050	20050	0
599	20231220	094300	33432700	20050	20050	20050	20050	0
600	20231220	094200	33432700	20050	20050	20050	20050	0
601	20231220	094100	33432700	20050	20050	20050	20050	50
602	20231220	094000	32430200	20050	20050	20050	20050	50
603	20231220	093900	31427700	20100	20100	20100	20100	45
604	20231220	093800	30523200	20100	20100	20100	20100	1
605	20231220	093700	30503100	20100	20050	20100	20050	19
606	20231220	093600	30122100	20050	20050	20050	20050	0
607	20231220	093500	30122100	20050	20050	20050	20050	0
608	20231220	093400	30122100	20050	20050	20050	20050	10
609	20231220	093300	29921600	20100	20100	20100	20100	0
610	20231220	093200	29921600	20100	20100	20100	20100	60
611	20231220	093100	28715600	20050	20050	20050	20050	0
612	20231220	093000	28715600	20050	20050	20050	20050	503
613	20231220	092900	18630450	20000	19990	20000	19990	172
614	20231220	092800	15191000	19980	19980	19980	19980	0
615	20231220	092700	15191000	19980	19980	19980	19980	0
616	20231220	092600	15191000	19980	19970	19980	19970	155
617	20231220	092500	12095600	19970	19970	19970	19970	0
618	20231220	092400	12095600	19970	19970	19970	19970	0
619	20231220	092300	12095600	19970	19960	19970	19960	112
620	20231220	092200	9859960	19970	19970	19970	19970	0
621	20231220	092100	9859960	19970	19970	19970	19970	0
622	20231220	092000	9859960	19970	19970	19970	19970	0
623	20231220	091900	9859960	19970	19970	19970	19970	0
624	20231220	091800	9859960	19970	19970	19970	19970	39
625	20231220	091700	9081130	19970	19970	19970	19970	1
626	20231220	091600	9061160	19960	19960	19960	19960	7
627	20231220	091500	8921440	19960	19960	19960	19960	200
628	20231220	091400	4929440	19960	19960	19960	19960	100
629	20231220	091300	2933440	19960	19960	19960	19960	0
630	20231220	091200	2933440	19960	19960	19960	19960	32
631	20231220	091100	2294720	19960	19960	19960	19960	1
632	20231220	091000	2274760	19960	19960	19960	19960	0
633	20231220	090900	2274760	19960	19960	19960	19960	3
634	20231220	090800	2214880	19970	19970	19970	19970	0
635	20231220	090700	2214880	19970	19970	19970	19970	21
636	20231220	090600	1795510	19960	19960	19960	19960	0
637	20231220	090500	1795510	19960	19960	19960	19960	0
638	20231220	090400	1795510	19960	19960	19960	19960	0
639	20231220	090300	1795510	19960	19960	19960	19960	1
640	20231220	090200	1775550	19950	19950	19950	19950	0
641	20231220	090100	1775550	19950	19950	19950	19950	20
642	20231220	090000	1376550	19950	19950	19950	19950	69