KissMeData/239610/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204200	123862950	15830	15830	15830	15830	357
3	20231220	204100	123862950	15830	15830	15830	15830	0
4	20231220	204000	123862950	15830	15830	15830	15830	0
5	20231220	203900	123862950	15830	15830	15830	15830	0
6	20231220	203800	123862950	15830	15830	15830	15830	0
7	20231220	203700	123862950	15830	15830	15830	15830	0
8	20231220	203600	123862950	15830	15830	15830	15830	0
9	20231220	203500	123862950	15830	15830	15830	15830	0
10	20231220	203400	123862950	15830	15830	15830	15830	0
11	20231220	203300	123862950	15830	15830	15830	15830	0
12	20231220	203200	123862950	15830	15830	15830	15830	0
13	20231220	203100	123862950	15830	15830	15830	15830	0
14	20231220	203000	123862950	15830	15830	15830	15830	0
15	20231220	202900	123862950	15830	15830	15830	15830	0
16	20231220	202800	123862950	15830	15830	15830	15830	0
17	20231220	202700	123862950	15830	15830	15830	15830	0
18	20231220	202600	123862950	15830	15830	15830	15830	0
19	20231220	202500	123862950	15830	15830	15830	15830	0
20	20231220	202400	123862950	15830	15830	15830	15830	0
21	20231220	202300	123862950	15830	15830	15830	15830	0
22	20231220	202200	123862950	15830	15830	15830	15830	0
23	20231220	202100	123862950	15830	15830	15830	15830	0
24	20231220	202000	123862950	15830	15830	15830	15830	0
25	20231220	201900	123862950	15830	15830	15830	15830	0
26	20231220	201800	123862950	15830	15830	15830	15830	0
27	20231220	201700	123862950	15830	15830	15830	15830	0
28	20231220	201600	123862950	15830	15830	15830	15830	0
29	20231220	201500	123862950	15830	15830	15830	15830	0
30	20231220	201400	123862950	15830	15830	15830	15830	0
31	20231220	201300	123862950	15830	15830	15830	15830	0
32	20231220	201200	123862950	15830	15830	15830	15830	357
33	20231220	201100	123862950	15830	15830	15830	15830	0
34	20231220	201000	123862950	15830	15830	15830	15830	0
35	20231220	200900	123862950	15830	15830	15830	15830	0
36	20231220	200800	123862950	15830	15830	15830	15830	0
37	20231220	200700	123862950	15830	15830	15830	15830	0
38	20231220	200600	123862950	15830	15830	15830	15830	0
39	20231220	200500	123862950	15830	15830	15830	15830	0
40	20231220	200400	123862950	15830	15830	15830	15830	0
41	20231220	200300	123862950	15830	15830	15830	15830	0
42	20231220	200200	123862950	15830	15830	15830	15830	0
43	20231220	200100	123862950	15830	15830	15830	15830	0
44	20231220	200000	123862950	15830	15830	15830	15830	0
45	20231220	195900	123862950	15830	15830	15830	15830	0
46	20231220	195800	123862950	15830	15830	15830	15830	0
47	20231220	195700	123862950	15830	15830	15830	15830	0
48	20231220	195600	123862950	15830	15830	15830	15830	0
49	20231220	195500	123862950	15830	15830	15830	15830	0
50	20231220	195400	123862950	15830	15830	15830	15830	0
51	20231220	195300	123862950	15830	15830	15830	15830	0
52	20231220	195200	123862950	15830	15830	15830	15830	0
53	20231220	195100	123862950	15830	15830	15830	15830	0
54	20231220	195000	123862950	15830	15830	15830	15830	0
55	20231220	194900	123862950	15830	15830	15830	15830	0
56	20231220	194800	123862950	15830	15830	15830	15830	0
57	20231220	194700	123862950	15830	15830	15830	15830	0
58	20231220	194600	123862950	15830	15830	15830	15830	0
59	20231220	194500	123862950	15830	15830	15830	15830	0
60	20231220	194400	123862950	15830	15830	15830	15830	0
61	20231220	194300	123862950	15830	15830	15830	15830	0
62	20231220	194200	123862950	15830	15830	15830	15830	357
63	20231220	194100	123862950	15830	15830	15830	15830	0
64	20231220	194000	123862950	15830	15830	15830	15830	0
65	20231220	193900	123862950	15830	15830	15830	15830	0
66	20231220	193800	123862950	15830	15830	15830	15830	0
67	20231220	193700	123862950	15830	15830	15830	15830	0
68	20231220	193600	123862950	15830	15830	15830	15830	0
69	20231220	193500	123862950	15830	15830	15830	15830	0
70	20231220	193400	123862950	15830	15830	15830	15830	0
71	20231220	193300	123862950	15830	15830	15830	15830	0
72	20231220	193200	123862950	15830	15830	15830	15830	0
73	20231220	193100	123862950	15830	15830	15830	15830	0
74	20231220	193000	123862950	15830	15830	15830	15830	0
75	20231220	192900	123862950	15830	15830	15830	15830	0
76	20231220	192800	123862950	15830	15830	15830	15830	0
77	20231220	192700	123862950	15830	15830	15830	15830	0
78	20231220	192600	123862950	15830	15830	15830	15830	0
79	20231220	192500	123862950	15830	15830	15830	15830	0
80	20231220	192400	123862950	15830	15830	15830	15830	0
81	20231220	192300	123862950	15830	15830	15830	15830	0
82	20231220	192200	123862950	15830	15830	15830	15830	0
83	20231220	192100	123862950	15830	15830	15830	15830	0
84	20231220	192000	123862950	15830	15830	15830	15830	0
85	20231220	191900	123862950	15830	15830	15830	15830	0
86	20231220	191800	123862950	15830	15830	15830	15830	0
87	20231220	191700	123862950	15830	15830	15830	15830	0
88	20231220	191600	123862950	15830	15830	15830	15830	0
89	20231220	191500	123862950	15830	15830	15830	15830	0
90	20231220	191400	123862950	15830	15830	15830	15830	0
91	20231220	191300	123862950	15830	15830	15830	15830	0
92	20231220	191200	123862950	15830	15830	15830	15830	357
93	20231220	191100	123862950	15830	15830	15830	15830	0
94	20231220	191000	123862950	15830	15830	15830	15830	0
95	20231220	190900	123862950	15830	15830	15830	15830	0
96	20231220	190800	123862950	15830	15830	15830	15830	0
97	20231220	190700	123862950	15830	15830	15830	15830	0
98	20231220	190600	123862950	15830	15830	15830	15830	0
99	20231220	190500	123862950	15830	15830	15830	15830	0
100	20231220	190400	123862950	15830	15830	15830	15830	0
101	20231220	190300	123862950	15830	15830	15830	15830	0
102	20231220	190200	123862950	15830	15830	15830	15830	0
103	20231220	190100	123862950	15830	15830	15830	15830	0
104	20231220	190000	123862950	15830	15830	15830	15830	0
105	20231220	185900	123862950	15830	15830	15830	15830	0
106	20231220	185800	123862950	15830	15830	15830	15830	0
107	20231220	185700	123862950	15830	15830	15830	15830	0
108	20231220	185600	123862950	15830	15830	15830	15830	0
109	20231220	185500	123862950	15830	15830	15830	15830	0
110	20231220	185400	123862950	15830	15830	15830	15830	0
111	20231220	185300	123862950	15830	15830	15830	15830	0
112	20231220	185200	123862950	15830	15830	15830	15830	0
113	20231220	185100	123862950	15830	15830	15830	15830	0
114	20231220	185000	123862950	15830	15830	15830	15830	0
115	20231220	184900	123862950	15830	15830	15830	15830	0
116	20231220	184800	123862950	15830	15830	15830	15830	0
117	20231220	184700	123862950	15830	15830	15830	15830	0
118	20231220	184600	123862950	15830	15830	15830	15830	0
119	20231220	184500	123862950	15830	15830	15830	15830	0
120	20231220	184400	123862950	15830	15830	15830	15830	0
121	20231220	184300	123862950	15830	15830	15830	15830	0
122	20231220	184200	123862950	15830	15830	15830	15830	357
123	20231220	184100	123862950	15830	15830	15830	15830	0
124	20231220	184000	123862950	15830	15830	15830	15830	0
125	20231220	183900	123862950	15830	15830	15830	15830	0
126	20231220	183800	123862950	15830	15830	15830	15830	0
127	20231220	183700	123862950	15830	15830	15830	15830	0
128	20231220	183600	123862950	15830	15830	15830	15830	0
129	20231220	183500	123862950	15830	15830	15830	15830	0
130	20231220	183400	123862950	15830	15830	15830	15830	0
131	20231220	183300	123862950	15830	15830	15830	15830	0
132	20231220	183200	123862950	15830	15830	15830	15830	0
133	20231220	183100	123862950	15830	15830	15830	15830	0
134	20231220	183000	123862950	15830	15830	15830	15830	0
135	20231220	182900	123862950	15830	15830	15830	15830	0
136	20231220	182800	123862950	15830	15830	15830	15830	0
137	20231220	182700	123862950	15830	15830	15830	15830	0
138	20231220	182600	123862950	15830	15830	15830	15830	0
139	20231220	182500	123862950	15830	15830	15830	15830	0
140	20231220	182400	123862950	15830	15830	15830	15830	0
141	20231220	182300	123862950	15830	15830	15830	15830	0
142	20231220	182200	123862950	15830	15830	15830	15830	0
143	20231220	182100	123862950	15830	15830	15830	15830	0
144	20231220	182000	123862950	15830	15830	15830	15830	0
145	20231220	181900	123862950	15830	15830	15830	15830	0
146	20231220	181800	123862950	15830	15830	15830	15830	0
147	20231220	181700	123862950	15830	15830	15830	15830	0
148	20231220	181600	123862950	15830	15830	15830	15830	0
149	20231220	181500	123862950	15830	15830	15830	15830	0
150	20231220	181400	123862950	15830	15830	15830	15830	0
151	20231220	181300	123862950	15830	15830	15830	15830	0
152	20231220	181200	123862950	15830	15830	15830	15830	357
153	20231220	181100	123862950	15830	15830	15830	15830	0
154	20231220	181000	123862950	15830	15830	15830	15830	0
155	20231220	180900	123862950	15830	15830	15830	15830	0
156	20231220	180800	123862950	15830	15830	15830	15830	0
157	20231220	180700	123862950	15830	15830	15830	15830	0
158	20231220	180600	123862950	15830	15830	15830	15830	0
159	20231220	180500	123862950	15830	15830	15830	15830	0
160	20231220	180400	123862950	15830	15830	15830	15830	0
161	20231220	180300	123862950	15830	15830	15830	15830	0
162	20231220	180200	123862950	15830	15830	15830	15830	0
163	20231220	180100	123862950	15830	15830	15830	15830	0
164	20231220	180000	123862950	15830	15830	15830	15830	0
165	20231220	175900	123862950	15830	15830	15830	15830	0
166	20231220	175800	123862950	15830	15830	15830	15830	0
167	20231220	175700	123862950	15830	15830	15830	15830	0
168	20231220	175600	123862950	15830	15830	15830	15830	0
169	20231220	175500	123862950	15830	15830	15830	15830	0
170	20231220	175400	123862950	15830	15830	15830	15830	0
171	20231220	175300	123862950	15830	15830	15830	15830	0
172	20231220	175200	123862950	15830	15830	15830	15830	0
173	20231220	175100	123862950	15830	15830	15830	15830	0
174	20231220	175000	123862950	15830	15830	15830	15830	0
175	20231220	174900	123862950	15830	15830	15830	15830	0
176	20231220	174800	123862950	15830	15830	15830	15830	0
177	20231220	174700	123862950	15830	15830	15830	15830	0
178	20231220	174600	123862950	15830	15830	15830	15830	0
179	20231220	174500	123862950	15830	15830	15830	15830	0
180	20231220	174400	123862950	15830	15830	15830	15830	0
181	20231220	174300	123862950	15830	15830	15830	15830	0
182	20231220	174200	123862950	15830	15830	15830	15830	357
183	20231220	174100	123862950	15830	15830	15830	15830	0
184	20231220	174000	123862950	15830	15830	15830	15830	0
185	20231220	173900	123862950	15830	15830	15830	15830	0
186	20231220	173800	123862950	15830	15830	15830	15830	0
187	20231220	173700	123862950	15830	15830	15830	15830	0
188	20231220	173600	123862950	15830	15830	15830	15830	0
189	20231220	173500	123862950	15830	15830	15830	15830	0
190	20231220	173400	123862950	15830	15830	15830	15830	0
191	20231220	173300	123862950	15830	15830	15830	15830	0
192	20231220	173200	123862950	15830	15830	15830	15830	0
193	20231220	173100	123862950	15830	15830	15830	15830	0
194	20231220	173000	123862950	15830	15830	15830	15830	0
195	20231220	172900	123862950	15830	15830	15830	15830	0
196	20231220	172800	123862950	15830	15830	15830	15830	0
197	20231220	172700	123862950	15830	15830	15830	15830	0
198	20231220	172600	123862950	15830	15830	15830	15830	0
199	20231220	172500	123862950	15830	15830	15830	15830	0
200	20231220	172400	123862950	15830	15830	15830	15830	0
201	20231220	172300	123862950	15830	15830	15830	15830	0
202	20231220	172200	123862950	15830	15830	15830	15830	0
203	20231220	172100	123862950	15830	15830	15830	15830	0
204	20231220	172000	123862950	15830	15830	15830	15830	0
205	20231220	171900	123862950	15830	15830	15830	15830	0
206	20231220	171800	123862950	15830	15830	15830	15830	0
207	20231220	171700	123862950	15830	15830	15830	15830	0
208	20231220	171600	123862950	15830	15830	15830	15830	0
209	20231220	171500	123862950	15830	15830	15830	15830	0
210	20231220	171400	123862950	15830	15830	15830	15830	0
211	20231220	171300	123862950	15830	15830	15830	15830	0
212	20231220	171200	123862950	15830	15830	15830	15830	357
213	20231220	171100	123862950	15830	15830	15830	15830	0
214	20231220	171000	123862950	15830	15830	15830	15830	0
215	20231220	170900	123862950	15830	15830	15830	15830	0
216	20231220	170800	123862950	15830	15830	15830	15830	0
217	20231220	170700	123862950	15830	15830	15830	15830	0
218	20231220	170600	123862950	15830	15830	15830	15830	0
219	20231220	170500	123862950	15830	15830	15830	15830	0
220	20231220	170400	123862950	15830	15830	15830	15830	0
221	20231220	170300	123862950	15830	15830	15830	15830	0
222	20231220	170200	123862950	15830	15830	15830	15830	0
223	20231220	170100	123862950	15830	15830	15830	15830	0
224	20231220	170000	123862950	15830	15830	15830	15830	0
225	20231220	165900	123862950	15830	15830	15830	15830	0
226	20231220	165800	123862950	15830	15830	15830	15830	0
227	20231220	165700	123862950	15830	15830	15830	15830	0
228	20231220	165600	123862950	15830	15830	15830	15830	0
229	20231220	165500	123862950	15830	15830	15830	15830	0
230	20231220	165400	123862950	15830	15830	15830	15830	0
231	20231220	165300	123862950	15830	15830	15830	15830	0
232	20231220	165200	123862950	15830	15830	15830	15830	0
233	20231220	165100	123862950	15830	15830	15830	15830	0
234	20231220	165000	123862950	15830	15830	15830	15830	0
235	20231220	164900	123862950	15830	15830	15830	15830	0
236	20231220	164800	123862950	15830	15830	15830	15830	0
237	20231220	164700	123862950	15830	15830	15830	15830	0
238	20231220	164600	123862950	15830	15830	15830	15830	0
239	20231220	164500	123862950	15830	15830	15830	15830	0
240	20231220	164400	123862950	15830	15830	15830	15830	0
241	20231220	164300	123862950	15830	15830	15830	15830	0
242	20231220	164200	123862950	15830	15830	15830	15830	357
243	20231220	164100	123862950	15830	15830	15830	15830	0
244	20231220	164000	123862950	15830	15830	15830	15830	0
245	20231220	163900	123862950	15830	15830	15830	15830	0
246	20231220	163800	123862950	15830	15830	15830	15830	0
247	20231220	163700	123862950	15830	15830	15830	15830	0
248	20231220	163600	123862950	15830	15830	15830	15830	0
249	20231220	163500	123862950	15830	15830	15830	15830	0
250	20231220	163400	123862950	15830	15830	15830	15830	0
251	20231220	163300	123862950	15830	15830	15830	15830	0
252	20231220	163200	123862950	15830	15830	15830	15830	0
253	20231220	163100	123862950	15830	15830	15830	15830	0
254	20231220	163000	123862950	15830	15830	15830	15830	0
255	20231220	162900	123862950	15830	15830	15830	15830	0
256	20231220	162800	123862950	15830	15830	15830	15830	0
257	20231220	162700	123862950	15830	15830	15830	15830	0
258	20231220	162600	123862950	15830	15830	15830	15830	0
259	20231220	162500	123862950	15830	15830	15830	15830	0
260	20231220	162400	123862950	15830	15830	15830	15830	0
261	20231220	162300	123862950	15830	15830	15830	15830	0
262	20231220	162200	123862950	15830	15830	15830	15830	0
263	20231220	162100	123862950	15830	15830	15830	15830	0
264	20231220	162000	123862950	15830	15830	15830	15830	0
265	20231220	161900	123862950	15830	15830	15830	15830	0
266	20231220	161800	123862950	15830	15830	15830	15830	0
267	20231220	161700	123862950	15830	15830	15830	15830	0
268	20231220	161600	123862950	15830	15830	15830	15830	0
269	20231220	161500	123862950	15830	15830	15830	15830	0
270	20231220	161400	123862950	15830	15830	15830	15830	0
271	20231220	161300	123862950	15830	15830	15830	15830	0
272	20231220	161200	123862950	15830	15830	15830	15830	357
273	20231220	161100	123862950	15830	15830	15830	15830	0
274	20231220	161000	123862950	15830	15830	15830	15830	0
275	20231220	160900	123862950	15830	15830	15830	15830	0
276	20231220	160800	123862950	15830	15830	15830	15830	0
277	20231220	160700	123862950	15830	15830	15830	15830	0
278	20231220	160600	123862950	15830	15830	15830	15830	0
279	20231220	160500	123862950	15830	15830	15830	15830	0
280	20231220	160400	123862950	15830	15830	15830	15830	0
281	20231220	160300	123862950	15830	15830	15830	15830	0
282	20231220	160200	123862950	15830	15830	15830	15830	0
283	20231220	160100	123862950	15830	15830	15830	15830	0
284	20231220	160000	123862950	15830	15830	15830	15830	0
285	20231220	155900	123862950	15830	15830	15830	15830	0
286	20231220	155800	123862950	15830	15830	15830	15830	0
287	20231220	155700	123862950	15830	15830	15830	15830	0
288	20231220	155600	123862950	15830	15830	15830	15830	0
289	20231220	155500	123862950	15830	15830	15830	15830	0
290	20231220	155400	123862950	15830	15830	15830	15830	0
291	20231220	155300	123862950	15830	15830	15830	15830	0
292	20231220	155200	123862950	15830	15830	15830	15830	0
293	20231220	155100	123862950	15830	15830	15830	15830	0
294	20231220	155000	123862950	15830	15830	15830	15830	0
295	20231220	154900	123862950	15830	15830	15830	15830	0
296	20231220	154800	123862950	15830	15830	15830	15830	0
297	20231220	154700	123862950	15830	15830	15830	15830	0
298	20231220	154600	123862950	15830	15830	15830	15830	0
299	20231220	154500	123862950	15830	15830	15830	15830	0
300	20231220	154400	123862950	15830	15830	15830	15830	0
301	20231220	154300	123862950	15830	15830	15830	15830	0
302	20231220	154200	123862950	15830	15830	15830	15830	357
303	20231220	154100	123862950	15830	15830	15830	15830	0
304	20231220	154000	123862950	15830	15830	15830	15830	0
305	20231220	153900	123862950	15830	15830	15830	15830	0
306	20231220	153800	123862950	15830	15830	15830	15830	0
307	20231220	153700	123862950	15830	15830	15830	15830	0
308	20231220	153600	123862950	15830	15830	15830	15830	0
309	20231220	153500	123862950	15830	15830	15830	15830	0
310	20231220	153400	123862950	15830	15830	15830	15830	0
311	20231220	153300	123862950	15830	15830	15830	15830	0
312	20231220	153200	123862950	15830	15830	15830	15830	0
313	20231220	153100	123862950	15830	15830	15830	15830	0
314	20231220	153000	123862950	15830	15830	15830	15830	357
315	20231220	152900	118211640	15820	15820	15820	15820	0
316	20231220	152800	118211640	15820	15820	15820	15820	0
317	20231220	152700	118211640	15820	15820	15820	15820	0
318	20231220	152600	118211640	15820	15820	15820	15820	0
319	20231220	152500	118211640	15820	15820	15820	15820	0
320	20231220	152400	118211640	15820	15820	15820	15820	0
321	20231220	152300	118211640	15820	15820	15820	15820	0
322	20231220	152200	118211640	15820	15820	15820	15820	0
323	20231220	152100	118211640	15820	15820	15820	15820	0
324	20231220	152000	118211640	15820	15820	15820	15820	0
325	20231220	151900	118211640	15820	15880	15880	15820	48
326	20231220	151800	117451740	15890	15890	15890	15890	0
327	20231220	151700	117451740	15890	15890	15890	15890	0
328	20231220	151600	117451740	15890	15880	15890	15880	2
329	20231220	151500	117419970	15880	15880	15880	15880	0
330	20231220	151400	117419970	15880	15880	15880	15880	0
331	20231220	151300	117419970	15880	15880	15880	15880	0
332	20231220	151200	117419970	15880	15880	15880	15880	0
333	20231220	151100	117419970	15880	15880	15880	15880	0
334	20231220	151000	117419970	15880	15880	15880	15880	2
335	20231220	150900	117388210	15900	15900	15900	15900	0
336	20231220	150800	117388210	15900	15810	15900	15810	63
337	20231220	150700	116391730	15900	15900	15900	15900	0
338	20231220	150600	116391730	15900	15900	15900	15900	1
339	20231220	150500	116375830	15900	15900	15900	15900	0
340	20231220	150400	116375830	15900	15900	15900	15900	0
341	20231220	150300	116375830	15900	15900	15900	15900	0
342	20231220	150200	116375830	15900	15900	15900	15900	0
343	20231220	150100	116375830	15900	15900	15900	15900	0
344	20231220	150000	116375830	15900	15900	15900	15900	0
345	20231220	145900	116375830	15900	15900	15900	15900	1
346	20231220	145800	116359930	15810	15810	15810	15810	0
347	20231220	145700	116359930	15810	15810	15810	15810	1
348	20231220	145600	116344120	15800	15800	15800	15800	0
349	20231220	145500	116344120	15800	15800	15800	15800	64
350	20231220	145400	115332920	15810	15810	15810	15810	0
351	20231220	145300	115332920	15810	15810	15810	15810	67
352	20231220	145200	114273650	15810	15810	15810	15810	30
353	20231220	145100	113799350	15810	15820	15820	15810	32
354	20231220	145000	113293390	15830	15830	15830	15830	0
355	20231220	144900	113293390	15830	15830	15830	15830	2
356	20231220	144800	113261730	15910	15910	15910	15910	0
357	20231220	144700	113261730	15910	15910	15910	15910	0
358	20231220	144600	113261730	15910	15910	15910	15910	0
359	20231220	144500	113261730	15910	15910	15910	15910	0
360	20231220	144400	113261730	15910	15910	15910	15910	0
361	20231220	144300	113261730	15910	15910	15910	15910	1
362	20231220	144200	113245820	15810	15810	15810	15810	0
363	20231220	144100	113245820	15810	15810	15810	15810	3
364	20231220	144000	113198390	15810	15810	15810	15810	0
365	20231220	143900	113198390	15810	15810	15810	15810	0
366	20231220	143800	113198390	15810	15810	15810	15810	0
367	20231220	143700	113198390	15810	15810	15810	15810	0
368	20231220	143600	113198390	15810	15820	15820	15810	60
369	20231220	143500	112249480	15820	15820	15820	15820	0
370	20231220	143400	112249480	15820	15820	15820	15820	0
371	20231220	143300	112249480	15820	15820	15820	15820	0
372	20231220	143200	112249480	15820	15820	15820	15820	0
373	20231220	143100	112249480	15820	15820	15820	15820	0
374	20231220	143000	112249480	15820	15840	15840	15820	5
375	20231220	142900	112170330	15840	15840	15840	15840	49
376	20231220	142800	111394170	15830	15840	15850	15830	36
377	20231220	142700	110823790	15850	15850	15850	15850	78
378	20231220	142600	109587490	15850	15850	15850	15850	0
379	20231220	142500	109587490	15850	15860	15860	15850	58
380	20231220	142400	108668120	15860	15870	15870	15860	65
381	20231220	142300	107637110	15990	15990	15990	15990	0
382	20231220	142200	107637110	15990	15990	15990	15990	0
383	20231220	142100	107637110	15990	15990	15990	15990	0
384	20231220	142000	107637110	15990	15990	15990	15990	0
385	20231220	141900	107637110	15990	15990	15990	15990	0
386	20231220	141800	107637110	15990	15990	15990	15990	0
387	20231220	141700	107637110	15990	15990	15990	15990	0
388	20231220	141600	107637110	15990	15990	15990	15990	0
389	20231220	141500	107637110	15990	15990	15990	15990	0
390	20231220	141400	107637110	15990	15990	15990	15990	0
391	20231220	141300	107637110	15990	15990	15990	15990	0
392	20231220	141200	107637110	15990	15880	15990	15860	19
393	20231220	141100	107335520	15880	15880	15880	15880	0
394	20231220	141000	107335520	15880	15880	15880	15880	0
395	20231220	140900	107335520	15880	15880	15880	15880	0
396	20231220	140800	107335520	15880	15880	15880	15880	9
397	20231220	140700	107192600	15880	15880	15880	15880	0
398	20231220	140600	107192600	15880	15880	15880	15880	252
399	20231220	140500	103190840	15870	15910	15910	15870	290
400	20231220	140400	98584460	15910	15910	15910	15910	0
401	20231220	140300	98584460	15910	15910	15910	15910	0
402	20231220	140200	98584460	15910	15910	15910	15910	7
403	20231220	140100	98473090	15900	15900	15900	15900	47
404	20231220	140000	97725790	15910	15910	15910	15910	3
405	20231220	135900	97678060	15910	15980	15980	15910	1184
406	20231220	135800	78801710	15980	15980	15980	15980	81
407	20231220	135700	77507330	15980	15990	15990	15980	137
408	20231220	135600	75317020	16040	16040	16040	16040	0
409	20231220	135500	75317020	16040	16040	16040	16040	0
410	20231220	135400	75317020	16040	16040	16040	16040	0
411	20231220	135300	75317020	16040	16040	16040	16040	0
412	20231220	135200	75317020	16040	16040	16040	16040	0
413	20231220	135100	75317020	16040	16040	16040	16040	0
414	20231220	135000	75317020	16040	16040	16040	16040	0
415	20231220	134900	75317020	16040	16040	16040	16040	0
416	20231220	134800	75317020	16040	16040	16040	16040	0
417	20231220	134700	75317020	16040	16040	16040	16040	0
418	20231220	134600	75317020	16040	16040	16040	16040	0
419	20231220	134500	75317020	16040	16040	16040	16040	0
420	20231220	134400	75317020	16040	16040	16040	16040	0
421	20231220	134300	75317020	16040	16040	16040	16040	0
422	20231220	134200	75317020	16040	16040	16040	16040	0
423	20231220	134100	75317020	16040	16040	16040	16040	0
424	20231220	134000	75317020	16040	16040	16040	16040	0
425	20231220	133900	75317020	16040	16040	16040	16040	0
426	20231220	133800	75317020	16040	16040	16040	16040	0
427	20231220	133700	75317020	16040	16030	16040	16030	2
428	20231220	133600	75284950	15980	15980	15980	15980	0
429	20231220	133500	75284950	15980	15980	15980	15980	0
430	20231220	133400	75284950	15980	15980	15980	15980	0
431	20231220	133300	75284950	15980	15980	15980	15980	0
432	20231220	133200	75284950	15980	15980	15980	15980	0
433	20231220	133100	75284950	15980	15980	15980	15980	0
434	20231220	133000	75284950	15980	15980	15980	15980	0
435	20231220	132900	75284950	15980	16020	16020	15980	624
436	20231220	132800	65305750	16040	16040	16040	16040	0
437	20231220	132700	65305750	16040	16040	16040	16040	0
438	20231220	132600	65305750	16040	16040	16040	16040	0
439	20231220	132500	65305750	16040	16040	16040	16040	0
440	20231220	132400	65305750	16040	16040	16040	16040	0
441	20231220	132300	65305750	16040	16040	16040	16040	1
442	20231220	132200	65289710	16040	16040	16040	16040	0
443	20231220	132100	65289710	16040	16040	16040	16040	50
444	20231220	132000	64487710	16050	16050	16050	16050	10
445	20231220	131900	64327210	16050	16050	16050	16050	0
446	20231220	131800	64327210	16050	16050	16050	16050	0
447	20231220	131700	64327210	16050	16050	16050	16050	0
448	20231220	131600	64327210	16050	16050	16050	16050	30
449	20231220	131500	63845710	16050	16060	16060	16050	52
450	20231220	131400	63011100	16070	16070	16070	16070	9
451	20231220	131300	62866470	16050	16050	16050	16040	164
452	20231220	131200	60234570	16040	16040	16040	16040	0
453	20231220	131100	60234570	16040	16040	16040	16040	0
454	20231220	131000	60234570	16040	16040	16040	16040	0
455	20231220	130900	60234570	16040	16040	16040	16040	1
456	20231220	130800	60218530	16050	16050	16050	16050	0
457	20231220	130700	60218530	16050	16050	16050	16050	0
458	20231220	130600	60218530	16050	16050	16050	16050	0
459	20231220	130500	60218530	16050	16050	16050	16050	253
460	20231220	130400	56157880	16100	16100	16100	16100	1
461	20231220	130300	56141780	16050	16050	16050	16050	0
462	20231220	130200	56141780	16050	16040	16050	16040	91
463	20231220	130100	54681380	16040	16040	16040	16040	70
464	20231220	130000	53558580	16040	16040	16040	16040	0
465	20231220	125900	53558580	16040	16040	16040	16040	0
466	20231220	125800	53558580	16040	16040	16040	16040	0
467	20231220	125700	53558580	16040	16040	16040	16040	0
468	20231220	125600	53558580	16040	16040	16040	16040	0
469	20231220	125500	53558580	16040	16030	16040	16030	64
470	20231220	125400	52532390	16000	16000	16000	16000	0
471	20231220	125300	52532390	16000	16000	16000	16000	0
472	20231220	125200	52532390	16000	16000	16000	16000	0
473	20231220	125100	52532390	16000	16000	16000	16000	0
474	20231220	125000	52532390	16000	16000	16000	16000	0
475	20231220	124900	52532390	16000	16000	16000	16000	0
476	20231220	124800	52532390	16000	16000	16000	16000	0
477	20231220	124700	52532390	16000	16000	16000	16000	100
478	20231220	124600	50932390	16000	15990	16000	15990	236
479	20231220	124500	47156520	16000	16000	16000	16000	0
480	20231220	124400	47156520	16000	16000	16000	16000	0
481	20231220	124300	47156520	16000	16000	16000	16000	1
482	20231220	124200	47140520	15970	15970	15970	15970	3
483	20231220	124100	47092610	15970	15970	15970	15970	70
484	20231220	124000	45974710	15980	15980	15980	15980	0
485	20231220	123900	45974710	15980	15990	15990	15980	213
486	20231220	123800	42569950	16000	16000	16000	16000	0
487	20231220	123700	42569950	16000	16000	16000	16000	0
488	20231220	123600	42569950	16000	16000	16000	16000	0
489	20231220	123500	42569950	16000	16000	16000	16000	0
490	20231220	123400	42569950	16000	16000	16000	16000	0
491	20231220	123300	42569950	16000	16000	16000	16000	0
492	20231220	123200	42569950	16000	16000	16000	16000	0
493	20231220	123100	42569950	16000	16000	16000	16000	0
494	20231220	123000	42569950	16000	16000	16000	16000	0
495	20231220	122900	42569950	16000	16000	16000	16000	0
496	20231220	122800	42569950	16000	16000	16000	16000	0
497	20231220	122700	42569950	16000	16000	16000	16000	0
498	20231220	122600	42569950	16000	16000	16000	16000	0
499	20231220	122500	42569950	16000	16000	16000	16000	0
500	20231220	122400	42569950	16000	16000	16000	16000	0
501	20231220	122300	42569950	16000	16000	16000	16000	0
502	20231220	122200	42569950	16000	16000	16000	16000	0
503	20231220	122100	42569950	16000	16000	16000	16000	0
504	20231220	122000	42569950	16000	16000	16000	16000	1
505	20231220	121900	42553950	16030	16030	16030	16030	0
506	20231220	121800	42553950	16030	16030	16030	16030	20
507	20231220	121700	42233350	16040	16040	16040	16040	0
508	20231220	121600	42233350	16040	16040	16040	16040	0
509	20231220	121500	42233350	16040	16040	16040	16040	0
510	20231220	121400	42233350	16040	16040	16040	16040	0
511	20231220	121300	42233350	16040	16040	16040	16040	0
512	20231220	121200	42233350	16040	16040	16040	16040	0
513	20231220	121100	42233350	16040	16040	16040	16040	0
514	20231220	121000	42233350	16040	16040	16040	16040	0
515	20231220	120900	42233350	16040	16040	16040	16040	0
516	20231220	120800	42233350	16040	16040	16040	16040	0
517	20231220	120700	42233350	16040	16040	16040	16040	0
518	20231220	120600	42233350	16040	16040	16040	16040	0
519	20231220	120500	42233350	16040	16040	16040	16040	0
520	20231220	120400	42233350	16040	16040	16040	16040	0
521	20231220	120300	42233350	16040	16040	16040	16040	0
522	20231220	120200	42233350	16040	16040	16040	16040	0
523	20231220	120100	42233350	16040	16040	16040	16040	0
524	20231220	120000	42233350	16040	16040	16040	16040	0
525	20231220	115900	42233350	16040	16040	16040	16040	0
526	20231220	115800	42233350	16040	16040	16040	16040	2
527	20231220	115700	42201270	16040	16040	16040	16040	0
528	20231220	115600	42201270	16040	16040	16040	16040	0
529	20231220	115500	42201270	16040	16040	16040	16040	2
530	20231220	115400	42169190	16040	16040	16040	16040	1
531	20231220	115300	42153150	15970	15970	15970	15970	0
532	20231220	115200	42153150	15970	15970	15970	15970	0
533	20231220	115100	42153150	15970	15970	15970	15970	0
534	20231220	115000	42153150	15970	15970	15970	15970	0
535	20231220	114900	42153150	15970	15970	15970	15970	0
536	20231220	114800	42153150	15970	15970	15970	15970	0
537	20231220	114700	42153150	15970	15970	15970	15970	0
538	20231220	114600	42153150	15970	15970	15970	15970	0
539	20231220	114500	42153150	15970	15970	15970	15970	0
540	20231220	114400	42153150	15970	15970	15970	15970	3
541	20231220	114300	42105240	15970	15970	15970	15970	0
542	20231220	114200	42105240	15970	15970	15970	15970	0
543	20231220	114100	42105240	15970	15970	15970	15970	0
544	20231220	114000	42105240	15970	15980	15980	15970	33
545	20231220	113900	41578100	15990	15990	15990	15990	0
546	20231220	113800	41578100	15990	15990	15990	15990	0
547	20231220	113700	41578100	15990	15990	15990	15990	0
548	20231220	113600	41578100	15990	15990	15990	15990	150
549	20231220	113500	39179600	15990	15990	15990	15990	1
550	20231220	113400	39163610	16040	16040	16040	16040	0
551	20231220	113300	39163610	16040	16040	16040	16040	0
552	20231220	113200	39163610	16040	16040	16040	16040	0
553	20231220	113100	39163610	16040	16040	16040	16040	0
554	20231220	113000	39163610	16040	16040	16040	16040	0
555	20231220	112900	39163610	16040	16040	16040	16040	0
556	20231220	112800	39163610	16040	16040	16040	16040	0
557	20231220	112700	39163610	16040	16040	16040	16040	0
558	20231220	112600	39163610	16040	16040	16040	16040	0
559	20231220	112500	39163610	16040	16040	16040	16040	0
560	20231220	112400	39163610	16040	16040	16040	16040	3
561	20231220	112300	39115490	16000	16000	16000	16000	0
562	20231220	112200	39115490	16000	16000	16000	16000	0
563	20231220	112100	39115490	16000	16000	16000	16000	0
564	20231220	112000	39115490	16000	16000	16000	16000	0
565	20231220	111900	39115490	16000	16000	16000	16000	0
566	20231220	111800	39115490	16000	16000	16000	16000	0
567	20231220	111700	39115490	16000	16000	16000	16000	0
568	20231220	111600	39115490	16000	16000	16000	16000	0
569	20231220	111500	39115490	16000	16000	16000	16000	0
570	20231220	111400	39115490	16000	16000	16000	16000	0
571	20231220	111300	39115490	16000	16000	16000	16000	0
572	20231220	111200	39115490	16000	16000	16000	16000	0
573	20231220	111100	39115490	16000	16000	16000	16000	0
574	20231220	111000	39115490	16000	16000	16000	16000	0
575	20231220	110900	39115490	16000	16000	16000	16000	3
576	20231220	110800	39067490	16000	16000	16000	16000	0
577	20231220	110700	39067490	16000	16000	16000	16000	0
578	20231220	110600	39067490	16000	16000	16000	16000	0
579	20231220	110500	39067490	16000	16000	16000	16000	0
580	20231220	110400	39067490	16000	16000	16000	16000	0
581	20231220	110300	39067490	16000	16000	16000	16000	3
582	20231220	110200	39019490	16000	16000	16000	16000	0
583	20231220	110100	39019490	16000	16000	16000	16000	0
584	20231220	110000	39019490	16000	16000	16000	16000	0
585	20231220	105900	39019490	16000	16000	16000	16000	0
586	20231220	105800	39019490	16000	16000	16000	16000	0
587	20231220	105700	39019490	16000	16000	16000	16000	0
588	20231220	105600	39019490	16000	16000	16000	16000	0
589	20231220	105500	39019490	16000	16000	16000	16000	1
590	20231220	105400	39003490	16000	16000	16000	16000	0
591	20231220	105300	39003490	16000	16000	16000	16000	0
592	20231220	105200	39003490	16000	16000	16000	16000	0
593	20231220	105100	39003490	16000	16000	16000	16000	0
594	20231220	105000	39003490	16000	16000	16000	16000	0
595	20231220	104900	39003490	16000	16000	16000	16000	0
596	20231220	104800	39003490	16000	16000	16000	16000	0
597	20231220	104700	39003490	16000	16000	16000	16000	0
598	20231220	104600	39003490	16000	16000	16000	16000	0
599	20231220	104500	39003490	16000	16000	16000	16000	0
600	20231220	104400	39003490	16000	16000	16000	16000	0
601	20231220	104300	39003490	16000	16000	16000	16000	0
602	20231220	104200	39003490	16000	16000	16000	16000	0
603	20231220	104100	39003490	16000	16000	16000	16000	0
604	20231220	104000	39003490	16000	16000	16000	16000	0
605	20231220	103900	39003490	16000	16000	16000	16000	0
606	20231220	103800	39003490	16000	16000	16000	16000	18
607	20231220	103700	38715490	16000	16000	16000	16000	29
608	20231220	103600	38251490	16000	16000	16000	16000	0
609	20231220	103500	38251490	16000	16000	16000	16000	0
610	20231220	103400	38251490	16000	16000	16000	16000	0
611	20231220	103300	38251490	16000	16000	16000	16000	0
612	20231220	103200	38251490	16000	16000	16000	16000	0
613	20231220	103100	38251490	16000	16000	16000	16000	0
614	20231220	103000	38251490	16000	16020	16020	16000	10
615	20231220	102900	38091430	16000	16000	16000	16000	0
616	20231220	102800	38091430	16000	16000	16000	16000	0
617	20231220	102700	38091430	16000	16000	16000	16000	0
618	20231220	102600	38091430	16000	16000	16000	16000	0
619	20231220	102500	38091430	16000	16000	16000	16000	0
620	20231220	102400	38091430	16000	16000	16000	16000	0
621	20231220	102300	38091430	16000	16000	16000	16000	0
622	20231220	102200	38091430	16000	16000	16000	16000	0
623	20231220	102100	38091430	16000	16030	16030	16000	141
624	20231220	102000	35835370	16040	16060	16060	16040	3
625	20231220	101900	35787220	16070	16070	16070	16070	1
626	20231220	101800	35771150	16080	16080	16080	16080	0
627	20231220	101700	35771150	16080	16080	16080	16080	0
628	20231220	101600	35771150	16080	16080	16080	16080	0
629	20231220	101500	35771150	16080	16090	16100	16080	33
630	20231220	101400	35239890	16100	16080	16100	16080	114
631	20231220	101300	33404680	16070	16070	16070	16070	0
632	20231220	101200	33404680	16070	16080	16080	16070	7
633	20231220	101100	33292170	16070	16070	16070	16070	5
634	20231220	101000	33211820	16060	16060	16060	16060	0
635	20231220	100900	33211820	16060	16060	16060	16060	0
636	20231220	100800	33211820	16060	16060	16060	16060	0
637	20231220	100700	33211820	16060	16060	16060	16060	32
638	20231220	100600	32697900	16070	16090	16090	16070	33
639	20231220	100500	32167530	16100	16100	16100	16100	70
640	20231220	100400	31040530	16090	16090	16090	16090	15
641	20231220	100300	30799180	16090	16090	16090	16090	0
642	20231220	100200	30799180	16090	16090	16090	16090	18
643	20231220	100100	30509560	16090	16090	16090	16090	10
644	20231220	100000	30348660	16090	16100	16100	16090	31
645	20231220	095900	29849860	16100	16000	16100	16000	44
646	20231220	095800	29143160	16000	16000	16000	16000	882
647	20231220	095700	15031160	16000	16000	16000	16000	0
648	20231220	095600	15031160	16000	16000	16000	16000	0
649	20231220	095500	15031160	16000	16000	16000	16000	135
650	20231220	095400	12871160	16000	16000	16000	16000	0
651	20231220	095300	12871160	16000	16000	16000	16000	0
652	20231220	095200	12871160	16000	16000	16000	16000	0
653	20231220	095100	12871160	16000	16000	16000	16000	0
654	20231220	095000	12871160	16000	16000	16000	16000	0
655	20231220	094900	12871160	16000	15960	16000	15960	89
656	20231220	094800	11450680	15960	15960	15960	15960	1
657	20231220	094700	11434720	15960	15960	15960	15960	11
658	20231220	094600	11259160	15960	15960	15960	15960	0
659	20231220	094500	11259160	15960	15960	15960	15960	1
660	20231220	094400	11243200	16000	16000	16000	16000	0
661	20231220	094300	11243200	16000	16000	16000	16000	0
662	20231220	094200	11243200	16000	16000	16000	16000	53
663	20231220	094100	10395200	15910	15910	15910	15910	0
664	20231220	094000	10395200	15910	15980	16000	15910	131
665	20231220	093900	8299730	15910	15910	15910	15910	2
666	20231220	093800	8267910	15980	15980	15980	15980	1
667	20231220	093700	8251930	15900	15900	15900	15900	0
668	20231220	093600	8251930	15900	15900	15900	15900	0
669	20231220	093500	8251930	15900	15900	15900	15900	0
670	20231220	093400	8251930	15900	15900	15900	15900	0
671	20231220	093300	8251930	15900	15900	15900	15900	0
672	20231220	093200	8251930	15900	15910	15910	15900	100
673	20231220	093100	6661410	15910	15910	15910	15910	0
674	20231220	093000	6661410	15910	15910	15910	15910	10
675	20231220	092900	6502310	15900	15900	15900	15900	0
676	20231220	092800	6502310	15900	15900	15900	15900	0
677	20231220	092700	6502310	15900	15900	15900	15900	0
678	20231220	092600	6502310	15900	15910	15910	15900	9
679	20231220	092500	6359190	15910	15920	15920	15910	33
680	20231220	092400	5834140	15920	15920	15920	15920	29
681	20231220	092300	5372460	15910	15910	15910	15910	0
682	20231220	092200	5372460	15910	15910	15910	15910	0
683	20231220	092100	5372460	15910	15910	15910	15910	0
684	20231220	092000	5372460	15910	15910	15910	15910	0
685	20231220	091900	5372460	15910	15910	15910	15910	20
686	20231220	091800	5054260	15910	15910	15910	15910	0
687	20231220	091700	5054260	15910	15910	15910	15910	0
688	20231220	091600	5054260	15910	15910	15910	15910	30
689	20231220	091500	4576960	15910	15910	15910	15910	0
690	20231220	091400	4576960	15910	15910	15910	15910	0
691	20231220	091300	4576960	15910	15910	15910	15910	0
692	20231220	091200	4576960	15910	15910	15910	15900	11
693	20231220	091100	4401960	15910	15920	15920	15910	50
694	20231220	091000	3606090	15910	15910	15910	15910	0
695	20231220	090900	3606090	15910	15910	15910	15910	3
696	20231220	090800	3558360	15910	15910	15910	15910	0
697	20231220	090700	3558360	15910	15910	15910	15910	6
698	20231220	090600	3462900	15900	15900	15900	15900	50
699	20231220	090500	2667900	15900	15900	15900	15900	0
700	20231220	090400	2667900	15900	15900	15900	15900	0
701	20231220	090300	2667900	15900	16000	16000	15900	110
702	20231220	090200	908900	15900	15900	15900	15900	31
703	20231220	090100	416000	16000	16000	16000	16000	1
704	20231220	090000	400000	16000	16000	16000	16000	25