KissMeData/239610/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204200	701279860	16000	16000	16000	16000	691
3	20231221	204100	701279860	16000	16000	16000	16000	0
4	20231221	204000	701279860	16000	16000	16000	16000	0
5	20231221	203900	701279860	16000	16000	16000	16000	0
6	20231221	203800	701279860	16000	16000	16000	16000	0
7	20231221	203700	701279860	16000	16000	16000	16000	0
8	20231221	203600	701279860	16000	16000	16000	16000	0
9	20231221	203500	701279860	16000	16000	16000	16000	0
10	20231221	203400	701279860	16000	16000	16000	16000	0
11	20231221	203300	701279860	16000	16000	16000	16000	0
12	20231221	203200	701279860	16000	16000	16000	16000	0
13	20231221	203100	701279860	16000	16000	16000	16000	0
14	20231221	203000	701279860	16000	16000	16000	16000	0
15	20231221	202900	701279860	16000	16000	16000	16000	0
16	20231221	202800	701279860	16000	16000	16000	16000	0
17	20231221	202700	701279860	16000	16000	16000	16000	0
18	20231221	202600	701279860	16000	16000	16000	16000	0
19	20231221	202500	701279860	16000	16000	16000	16000	0
20	20231221	202400	701279860	16000	16000	16000	16000	0
21	20231221	202300	701279860	16000	16000	16000	16000	0
22	20231221	202200	701279860	16000	16000	16000	16000	0
23	20231221	202100	701279860	16000	16000	16000	16000	0
24	20231221	202000	701279860	16000	16000	16000	16000	0
25	20231221	201900	701279860	16000	16000	16000	16000	0
26	20231221	201800	701279860	16000	16000	16000	16000	0
27	20231221	201700	701279860	16000	16000	16000	16000	0
28	20231221	201600	701279860	16000	16000	16000	16000	0
29	20231221	201500	701279860	16000	16000	16000	16000	0
30	20231221	201400	701279860	16000	16000	16000	16000	0
31	20231221	201300	701279860	16000	16000	16000	16000	0
32	20231221	201200	701279860	16000	16000	16000	16000	691
33	20231221	201100	701279860	16000	16000	16000	16000	0
34	20231221	201000	701279860	16000	16000	16000	16000	0
35	20231221	200900	701279860	16000	16000	16000	16000	0
36	20231221	200800	701279860	16000	16000	16000	16000	0
37	20231221	200700	701279860	16000	16000	16000	16000	0
38	20231221	200600	701279860	16000	16000	16000	16000	0
39	20231221	200500	701279860	16000	16000	16000	16000	0
40	20231221	200400	701279860	16000	16000	16000	16000	0
41	20231221	200300	701279860	16000	16000	16000	16000	0
42	20231221	200200	701279860	16000	16000	16000	16000	0
43	20231221	200100	701279860	16000	16000	16000	16000	0
44	20231221	200000	701279860	16000	16000	16000	16000	0
45	20231221	195900	701279860	16000	16000	16000	16000	0
46	20231221	195800	701279860	16000	16000	16000	16000	0
47	20231221	195700	701279860	16000	16000	16000	16000	0
48	20231221	195600	701279860	16000	16000	16000	16000	0
49	20231221	195500	701279860	16000	16000	16000	16000	0
50	20231221	195400	701279860	16000	16000	16000	16000	0
51	20231221	195300	701279860	16000	16000	16000	16000	0
52	20231221	195200	701279860	16000	16000	16000	16000	0
53	20231221	195100	701279860	16000	16000	16000	16000	0
54	20231221	195000	701279860	16000	16000	16000	16000	0
55	20231221	194900	701279860	16000	16000	16000	16000	0
56	20231221	194800	701279860	16000	16000	16000	16000	0
57	20231221	194700	701279860	16000	16000	16000	16000	0
58	20231221	194600	701279860	16000	16000	16000	16000	0
59	20231221	194500	701279860	16000	16000	16000	16000	0
60	20231221	194400	701279860	16000	16000	16000	16000	0
61	20231221	194300	701279860	16000	16000	16000	16000	0
62	20231221	194200	701279860	16000	16000	16000	16000	691
63	20231221	194100	701279860	16000	16000	16000	16000	0
64	20231221	194000	701279860	16000	16000	16000	16000	0
65	20231221	193900	701279860	16000	16000	16000	16000	0
66	20231221	193800	701279860	16000	16000	16000	16000	0
67	20231221	193700	701279860	16000	16000	16000	16000	0
68	20231221	193600	701279860	16000	16000	16000	16000	0
69	20231221	193500	701279860	16000	16000	16000	16000	0
70	20231221	193400	701279860	16000	16000	16000	16000	0
71	20231221	193300	701279860	16000	16000	16000	16000	0
72	20231221	193200	701279860	16000	16000	16000	16000	0
73	20231221	193100	701279860	16000	16000	16000	16000	0
74	20231221	193000	701279860	16000	16000	16000	16000	0
75	20231221	192900	701279860	16000	16000	16000	16000	0
76	20231221	192800	701279860	16000	16000	16000	16000	0
77	20231221	192700	701279860	16000	16000	16000	16000	0
78	20231221	192600	701279860	16000	16000	16000	16000	0
79	20231221	192500	701279860	16000	16000	16000	16000	0
80	20231221	192400	701279860	16000	16000	16000	16000	0
81	20231221	192300	701279860	16000	16000	16000	16000	0
82	20231221	192200	701279860	16000	16000	16000	16000	0
83	20231221	192100	701279860	16000	16000	16000	16000	0
84	20231221	192000	701279860	16000	16000	16000	16000	0
85	20231221	191900	701279860	16000	16000	16000	16000	0
86	20231221	191800	701279860	16000	16000	16000	16000	0
87	20231221	191700	701279860	16000	16000	16000	16000	0
88	20231221	191600	701279860	16000	16000	16000	16000	0
89	20231221	191500	701279860	16000	16000	16000	16000	0
90	20231221	191400	701279860	16000	16000	16000	16000	0
91	20231221	191300	701279860	16000	16000	16000	16000	0
92	20231221	191200	701279860	16000	16000	16000	16000	691
93	20231221	191100	701279860	16000	16000	16000	16000	0
94	20231221	191000	701279860	16000	16000	16000	16000	0
95	20231221	190900	701279860	16000	16000	16000	16000	0
96	20231221	190800	701279860	16000	16000	16000	16000	0
97	20231221	190700	701279860	16000	16000	16000	16000	0
98	20231221	190600	701279860	16000	16000	16000	16000	0
99	20231221	190500	701279860	16000	16000	16000	16000	0
100	20231221	190400	701279860	16000	16000	16000	16000	0
101	20231221	190300	701279860	16000	16000	16000	16000	0
102	20231221	190200	701279860	16000	16000	16000	16000	0
103	20231221	190100	701279860	16000	16000	16000	16000	0
104	20231221	190000	701279860	16000	16000	16000	16000	0
105	20231221	185900	701279860	16000	16000	16000	16000	0
106	20231221	185800	701279860	16000	16000	16000	16000	0
107	20231221	185700	701279860	16000	16000	16000	16000	0
108	20231221	185600	701279860	16000	16000	16000	16000	0
109	20231221	185500	701279860	16000	16000	16000	16000	0
110	20231221	185400	701279860	16000	16000	16000	16000	0
111	20231221	185300	701279860	16000	16000	16000	16000	0
112	20231221	185200	701279860	16000	16000	16000	16000	0
113	20231221	185100	701279860	16000	16000	16000	16000	0
114	20231221	185000	701279860	16000	16000	16000	16000	0
115	20231221	184900	701279860	16000	16000	16000	16000	0
116	20231221	184800	701279860	16000	16000	16000	16000	0
117	20231221	184700	701279860	16000	16000	16000	16000	0
118	20231221	184600	701279860	16000	16000	16000	16000	0
119	20231221	184500	701279860	16000	16000	16000	16000	0
120	20231221	184400	701279860	16000	16000	16000	16000	0
121	20231221	184300	701279860	16000	16000	16000	16000	0
122	20231221	184200	701279860	16000	16000	16000	16000	691
123	20231221	184100	701279860	16000	16000	16000	16000	0
124	20231221	184000	701279860	16000	16000	16000	16000	0
125	20231221	183900	701279860	16000	16000	16000	16000	0
126	20231221	183800	701279860	16000	16000	16000	16000	0
127	20231221	183700	701279860	16000	16000	16000	16000	0
128	20231221	183600	701279860	16000	16000	16000	16000	0
129	20231221	183500	701279860	16000	16000	16000	16000	0
130	20231221	183400	701279860	16000	16000	16000	16000	0
131	20231221	183300	701279860	16000	16000	16000	16000	0
132	20231221	183200	701279860	16000	16000	16000	16000	0
133	20231221	183100	701279860	16000	16000	16000	16000	0
134	20231221	183000	701279860	16000	16000	16000	16000	0
135	20231221	182900	701279860	16000	16000	16000	16000	0
136	20231221	182800	701279860	16000	16000	16000	16000	0
137	20231221	182700	701279860	16000	16000	16000	16000	0
138	20231221	182600	701279860	16000	16000	16000	16000	0
139	20231221	182500	701279860	16000	16000	16000	16000	0
140	20231221	182400	701279860	16000	16000	16000	16000	0
141	20231221	182300	701279860	16000	16000	16000	16000	0
142	20231221	182200	701279860	16000	16000	16000	16000	0
143	20231221	182100	701279860	16000	16000	16000	16000	0
144	20231221	182000	701279860	16000	16000	16000	16000	0
145	20231221	181900	701279860	16000	16000	16000	16000	0
146	20231221	181800	701279860	16000	16000	16000	16000	0
147	20231221	181700	701279860	16000	16000	16000	16000	0
148	20231221	181600	701279860	16000	16000	16000	16000	0
149	20231221	181500	701279860	16000	16000	16000	16000	0
150	20231221	181400	701279860	16000	16000	16000	16000	0
151	20231221	181300	701279860	16000	16000	16000	16000	0
152	20231221	181200	701279860	16000	16000	16000	16000	691
153	20231221	181100	701279860	16000	16000	16000	16000	0
154	20231221	181000	701279860	16000	16000	16000	16000	0
155	20231221	180900	701279860	16000	16000	16000	16000	0
156	20231221	180800	701279860	16000	16000	16000	16000	0
157	20231221	180700	701279860	16000	16000	16000	16000	0
158	20231221	180600	701279860	16000	16000	16000	16000	0
159	20231221	180500	701279860	16000	16000	16000	16000	0
160	20231221	180400	701279860	16000	16000	16000	16000	0
161	20231221	180300	701279860	16000	16000	16000	16000	0
162	20231221	180200	701279860	16000	16000	16000	16000	0
163	20231221	180100	701279860	16000	16000	16000	16000	0
164	20231221	180000	701279860	16000	16000	16000	16000	0
165	20231221	175900	701279860	16000	16000	16000	16000	0
166	20231221	175800	701279860	16000	16000	16000	16000	0
167	20231221	175700	701279860	16000	16000	16000	16000	0
168	20231221	175600	701279860	16000	16000	16000	16000	0
169	20231221	175500	701279860	16000	16000	16000	16000	0
170	20231221	175400	701279860	16000	16000	16000	16000	0
171	20231221	175300	701279860	16000	16000	16000	16000	0
172	20231221	175200	701279860	16000	16000	16000	16000	0
173	20231221	175100	701279860	16000	16000	16000	16000	0
174	20231221	175000	701279860	16000	16000	16000	16000	0
175	20231221	174900	701279860	16000	16000	16000	16000	0
176	20231221	174800	701279860	16000	16000	16000	16000	0
177	20231221	174700	701279860	16000	16000	16000	16000	0
178	20231221	174600	701279860	16000	16000	16000	16000	0
179	20231221	174500	701279860	16000	16000	16000	16000	0
180	20231221	174400	701279860	16000	16000	16000	16000	0
181	20231221	174300	701279860	16000	16000	16000	16000	0
182	20231221	174200	701279860	16000	16000	16000	16000	691
183	20231221	174100	701279860	16000	16000	16000	16000	0
184	20231221	174000	701279860	16000	16000	16000	16000	0
185	20231221	173900	701279860	16000	16000	16000	16000	0
186	20231221	173800	701279860	16000	16000	16000	16000	0
187	20231221	173700	701279860	16000	16000	16000	16000	0
188	20231221	173600	701279860	16000	16000	16000	16000	0
189	20231221	173500	701279860	16000	16000	16000	16000	0
190	20231221	173400	701279860	16000	16000	16000	16000	0
191	20231221	173300	701279860	16000	16000	16000	16000	0
192	20231221	173200	701279860	16000	16000	16000	16000	0
193	20231221	173100	701279860	16000	16000	16000	16000	0
194	20231221	173000	701279860	16000	16000	16000	16000	0
195	20231221	172900	701279860	16000	16000	16000	16000	0
196	20231221	172800	701279860	16000	16000	16000	16000	0
197	20231221	172700	701279860	16000	16000	16000	16000	0
198	20231221	172600	701279860	16000	16000	16000	16000	0
199	20231221	172500	701279860	16000	16000	16000	16000	0
200	20231221	172400	701279860	16000	16000	16000	16000	0
201	20231221	172300	701279860	16000	16000	16000	16000	0
202	20231221	172200	701279860	16000	16000	16000	16000	0
203	20231221	172100	701279860	16000	16000	16000	16000	0
204	20231221	172000	701279860	16000	16000	16000	16000	0
205	20231221	171900	701279860	16000	16000	16000	16000	0
206	20231221	171800	701279860	16000	16000	16000	16000	0
207	20231221	171700	701279860	16000	16000	16000	16000	0
208	20231221	171600	701279860	16000	16000	16000	16000	0
209	20231221	171500	701279860	16000	16000	16000	16000	0
210	20231221	171400	701279860	16000	16000	16000	16000	0
211	20231221	171300	701279860	16000	16000	16000	16000	0
212	20231221	171200	701279860	16000	16000	16000	16000	691
213	20231221	171100	701279860	16000	16000	16000	16000	0
214	20231221	171000	701279860	16000	16000	16000	16000	0
215	20231221	170900	701279860	16000	16000	16000	16000	0
216	20231221	170800	701279860	16000	16000	16000	16000	0
217	20231221	170700	701279860	16000	16000	16000	16000	0
218	20231221	170600	701279860	16000	16000	16000	16000	0
219	20231221	170500	701279860	16000	16000	16000	16000	0
220	20231221	170400	701279860	16000	16000	16000	16000	0
221	20231221	170300	701279860	16000	16000	16000	16000	0
222	20231221	170200	701279860	16000	16000	16000	16000	0
223	20231221	170100	701279860	16000	16000	16000	16000	0
224	20231221	170000	701279860	16000	16000	16000	16000	0
225	20231221	165900	701279860	16000	16000	16000	16000	0
226	20231221	165800	701279860	16000	16000	16000	16000	0
227	20231221	165700	701279860	16000	16000	16000	16000	0
228	20231221	165600	701279860	16000	16000	16000	16000	0
229	20231221	165500	701279860	16000	16000	16000	16000	0
230	20231221	165400	701279860	16000	16000	16000	16000	0
231	20231221	165300	701279860	16000	16000	16000	16000	0
232	20231221	165200	701279860	16000	16000	16000	16000	0
233	20231221	165100	701279860	16000	16000	16000	16000	0
234	20231221	165000	701279860	16000	16000	16000	16000	0
235	20231221	164900	701279860	16000	16000	16000	16000	0
236	20231221	164800	701279860	16000	16000	16000	16000	0
237	20231221	164700	701279860	16000	16000	16000	16000	0
238	20231221	164600	701279860	16000	16000	16000	16000	0
239	20231221	164500	701279860	16000	16000	16000	16000	0
240	20231221	164400	701279860	16000	16000	16000	16000	0
241	20231221	164300	701279860	16000	16000	16000	16000	0
242	20231221	164200	701279860	16000	16000	16000	16000	691
243	20231221	164100	701279860	16000	16000	16000	16000	0
244	20231221	164000	701279860	16000	16000	16000	16000	0
245	20231221	163900	701279860	16000	16000	16000	16000	0
246	20231221	163800	701279860	16000	16000	16000	16000	0
247	20231221	163700	701279860	16000	16000	16000	16000	0
248	20231221	163600	701279860	16000	16000	16000	16000	0
249	20231221	163500	701279860	16000	16000	16000	16000	0
250	20231221	163400	701279860	16000	16000	16000	16000	0
251	20231221	163300	701279860	16000	16000	16000	16000	0
252	20231221	163200	701279860	16000	16000	16000	16000	0
253	20231221	163100	701279860	16000	16000	16000	16000	0
254	20231221	163000	701279860	16000	16000	16000	16000	0
255	20231221	162900	701279860	16000	16000	16000	16000	0
256	20231221	162800	701279860	16000	16000	16000	16000	0
257	20231221	162700	701279860	16000	16000	16000	16000	0
258	20231221	162600	701279860	16000	16000	16000	16000	0
259	20231221	162500	701279860	16000	16000	16000	16000	0
260	20231221	162400	701279860	16000	16000	16000	16000	0
261	20231221	162300	701279860	16000	16000	16000	16000	0
262	20231221	162200	701279860	16000	16000	16000	16000	0
263	20231221	162100	701279860	16000	16000	16000	16000	0
264	20231221	162000	701279860	16000	16000	16000	16000	0
265	20231221	161900	701279860	16000	16000	16000	16000	0
266	20231221	161800	701279860	16000	16000	16000	16000	0
267	20231221	161700	701279860	16000	16000	16000	16000	0
268	20231221	161600	701279860	16000	16000	16000	16000	0
269	20231221	161500	701279860	16000	16000	16000	16000	0
270	20231221	161400	701279860	16000	16000	16000	16000	0
271	20231221	161300	701279860	16000	16000	16000	16000	0
272	20231221	161200	701279860	16000	16000	16000	16000	691
273	20231221	161100	701279860	16000	16000	16000	16000	0
274	20231221	161000	701279860	16000	16000	16000	16000	0
275	20231221	160900	701279860	16000	16000	16000	16000	0
276	20231221	160800	701279860	16000	16000	16000	16000	0
277	20231221	160700	701279860	16000	16000	16000	16000	0
278	20231221	160600	701279860	16000	16000	16000	16000	0
279	20231221	160500	701279860	16000	16000	16000	16000	0
280	20231221	160400	701279860	16000	16000	16000	16000	0
281	20231221	160300	701279860	16000	16000	16000	16000	0
282	20231221	160200	701279860	16000	16000	16000	16000	0
283	20231221	160100	701279860	16000	16000	16000	16000	0
284	20231221	160000	701279860	16000	16000	16000	16000	0
285	20231221	155900	701279860	16000	16000	16000	16000	0
286	20231221	155800	701279860	16000	16000	16000	16000	0
287	20231221	155700	701279860	16000	16000	16000	16000	0
288	20231221	155600	701279860	16000	16000	16000	16000	0
289	20231221	155500	701279860	16000	16000	16000	16000	0
290	20231221	155400	701279860	16000	16000	16000	16000	0
291	20231221	155300	701279860	16000	16000	16000	16000	0
292	20231221	155200	701279860	16000	16000	16000	16000	0
293	20231221	155100	701279860	16000	16000	16000	16000	0
294	20231221	155000	701279860	16000	16000	16000	16000	0
295	20231221	154900	701279860	16000	16000	16000	16000	0
296	20231221	154800	701279860	16000	16000	16000	16000	0
297	20231221	154700	701279860	16000	16000	16000	16000	0
298	20231221	154600	701279860	16000	16000	16000	16000	0
299	20231221	154500	701279860	16000	16000	16000	16000	0
300	20231221	154400	701279860	16000	16000	16000	16000	0
301	20231221	154300	701279860	16000	16000	16000	16000	0
302	20231221	154200	701279860	16000	16000	16000	16000	691
303	20231221	154100	701279860	16000	16000	16000	16000	0
304	20231221	154000	701279860	16000	16000	16000	16000	0
305	20231221	153900	701279860	16000	16000	16000	16000	0
306	20231221	153800	701279860	16000	16000	16000	16000	0
307	20231221	153700	701279860	16000	16000	16000	16000	0
308	20231221	153600	701279860	16000	16000	16000	16000	0
309	20231221	153500	701279860	16000	16000	16000	16000	0
310	20231221	153400	701279860	16000	16000	16000	16000	0
311	20231221	153300	701279860	16000	16000	16000	16000	0
312	20231221	153200	701279860	16000	16000	16000	16000	0
313	20231221	153100	701279860	16000	16000	16000	16000	0
314	20231221	153000	701279860	16000	16000	16000	16000	691
315	20231221	152900	690223860	16060	16060	16060	16060	0
316	20231221	152800	690223860	16060	16060	16060	16060	0
317	20231221	152700	690223860	16060	16060	16060	16060	0
318	20231221	152600	690223860	16060	16060	16060	16060	0
319	20231221	152500	690223860	16060	16060	16060	16060	0
320	20231221	152400	690223860	16060	16060	16060	16060	0
321	20231221	152300	690223860	16060	16060	16060	16060	0
322	20231221	152200	690223860	16060	16060	16060	16060	0
323	20231221	152100	690223860	16060	16060	16060	16060	0
324	20231221	152000	690223860	16060	16060	16060	16060	0
325	20231221	151900	690223860	16060	16050	16060	16050	75
326	20231221	151800	689019910	16010	16010	16010	16010	0
327	20231221	151700	689019910	16010	16010	16010	16010	16
328	20231221	151600	688763750	16050	16000	16050	16000	27
329	20231221	151500	688331650	16010	16010	16010	16010	0
330	20231221	151400	688331650	16010	16010	16010	16010	0
331	20231221	151300	688331650	16010	16010	16010	16010	1
332	20231221	151200	688315640	16000	16000	16000	16000	0
333	20231221	151100	688315640	16000	16010	16010	16000	12
334	20231221	151000	688123550	16060	16060	16060	16060	0
335	20231221	150900	688123550	16060	16060	16060	16060	0
336	20231221	150800	688123550	16060	16060	16060	16060	5
337	20231221	150700	688043250	16060	16060	16060	16060	0
338	20231221	150600	688043250	16060	16060	16060	16060	0
339	20231221	150500	688043250	16060	16060	16060	16060	2
340	20231221	150400	688011130	16060	16060	16060	16060	0
341	20231221	150300	688011130	16060	16040	16060	16040	48
342	20231221	150200	687240690	16040	16040	16040	16040	1
343	20231221	150100	687224650	15980	15980	15980	15980	0
344	20231221	150000	687224650	15980	15980	15980	15980	0
345	20231221	145900	687224650	15980	16040	16040	15980	149
346	20231221	145800	684834750	16040	16040	16040	16040	0
347	20231221	145700	684834750	16040	16040	16040	16040	0
348	20231221	145600	684834750	16040	16040	16040	16040	0
349	20231221	145500	684834750	16040	16040	16040	16040	1
350	20231221	145400	684818710	16040	16040	16040	16040	0
351	20231221	145300	684818710	16040	16040	16040	16040	1
352	20231221	145200	684802670	16040	16040	16040	16040	0
353	20231221	145100	684802670	16040	16040	16040	16040	1
354	20231221	145000	684786630	15960	15960	15960	15960	10
355	20231221	144900	684627030	15960	16050	16050	15960	2
356	20231221	144800	684595020	15960	15960	15960	15960	1
357	20231221	144700	684579060	15960	15960	15960	15960	0
358	20231221	144600	684579060	15960	15960	15960	15960	0
359	20231221	144500	684579060	15960	15960	15960	15960	7
360	20231221	144400	684467340	15950	15950	15950	15950	0
361	20231221	144300	684467340	15950	15950	15950	15950	62
362	20231221	144200	683478440	15950	15960	15960	15950	236
363	20231221	144100	679711980	15970	16000	16000	15970	315
364	20231221	144000	674678290	16000	16000	16000	16000	65
365	20231221	143900	673638290	16000	16000	16000	16000	134
366	20231221	143800	671494290	16000	16000	16000	16000	0
367	20231221	143700	671494290	16000	16000	16000	16000	65
368	20231221	143600	670454290	16160	16160	16160	16160	0
369	20231221	143500	670454290	16160	16160	16160	16160	0
370	20231221	143400	670454290	16160	16070	16160	16050	45
371	20231221	143300	669731790	16140	16140	16140	16140	0
372	20231221	143200	669731790	16140	16140	16140	16140	0
373	20231221	143100	669731790	16140	16140	16140	16140	24
374	20231221	143000	669344430	16070	16050	16070	16050	68
375	20231221	142900	668252260	16050	16050	16050	16050	0
376	20231221	142800	668252260	16050	15970	16050	15960	48
377	20231221	142700	667483680	15980	16040	16040	15980	40
378	20231221	142600	666843880	16040	16040	16040	16040	0
379	20231221	142500	666843880	16040	16040	16040	16040	0
380	20231221	142400	666843880	16040	16040	16040	16040	0
381	20231221	142300	666843880	16040	16010	16040	16010	35
382	20231221	142200	666283260	16000	16000	16000	16000	82
383	20231221	142100	664971260	16000	16000	16000	16000	31
384	20231221	142000	664475260	15950	15960	15960	15950	50
385	20231221	141900	663677710	15950	15970	15970	15950	102
386	20231221	141800	662050530	15970	15970	15970	15970	25
387	20231221	141700	661651280	15960	15970	15970	15960	26
388	20231221	141600	661236300	15970	15970	15970	15970	20
389	20231221	141500	660916900	15970	15970	15970	15970	0
390	20231221	141400	660916900	15970	15970	15970	15960	102
391	20231221	141300	659288880	15970	15970	15970	15970	5
392	20231221	141200	659209030	15960	15990	15990	15960	12
393	20231221	141100	659017450	15960	15990	15990	15960	93
394	20231221	141000	657532110	16010	16010	16010	16010	0
395	20231221	140900	657532110	16010	16020	16020	16010	49
396	20231221	140800	656747580	16020	16020	16020	16020	5
397	20231221	140700	656667480	16040	16040	16040	16040	0
398	20231221	140600	656667480	16040	16010	16040	16010	257
399	20231221	140500	652550470	16010	16010	16010	16010	0
400	20231221	140400	652550470	16010	16010	16010	16010	0
401	20231221	140300	652550470	16010	16010	16010	16010	0
402	20231221	140200	652550470	16010	16010	16010	16010	3
403	20231221	140100	652502440	16000	16000	16000	16000	0
404	20231221	140000	652502440	16000	16000	16000	15990	174
405	20231221	135900	649719120	16020	16020	16020	16020	0
406	20231221	135800	649719120	16020	16020	16020	16020	1
407	20231221	135700	649703100	16020	16020	16020	16020	1
408	20231221	135600	649687080	16020	15980	16020	15980	42
409	20231221	135500	649014360	15980	15980	15980	15980	4
410	20231221	135400	648950440	16030	16020	16030	16020	32
411	20231221	135300	648437630	15950	15950	15950	15950	0
412	20231221	135200	648437630	15950	16000	16000	15950	112
413	20231221	135100	646646130	15990	15990	15990	15990	18
414	20231221	135000	646358310	15990	15990	15990	15990	13
415	20231221	134900	646150440	15950	15950	15950	15950	0
416	20231221	134800	646150440	15950	15950	15950	15950	0
417	20231221	134700	646150440	15950	15950	15950	15950	4
418	20231221	134600	646086640	15940	15950	15950	15940	52
419	20231221	134500	645257440	15990	15990	15990	15990	0
420	20231221	134400	645257440	15990	15980	15990	15920	66
421	20231221	134300	644206000	15980	15980	15980	15980	1
422	20231221	134200	644190020	15930	15940	15940	15920	450
423	20231221	134100	637021110	15940	15940	15940	15940	18
424	20231221	134000	636734190	16000	16000	16000	16000	0
425	20231221	133900	636734190	16000	15940	16000	15930	220
426	20231221	133800	633227600	15930	15930	15930	15930	0
427	20231221	133700	633227600	15930	15930	15930	15930	0
428	20231221	133600	633227600	15930	15950	15950	15930	118
429	20231221	133500	631346410	15940	15940	15940	15940	10
430	20231221	133400	631187010	15930	15930	15930	15930	14
431	20231221	133300	630963990	15930	15950	15950	15930	251
432	20231221	133200	626965080	16000	16000	16010	16000	30
433	20231221	133100	626485060	16010	16010	16010	15940	70
434	20231221	133000	625364430	16010	15990	16010	15920	150
435	20231221	132900	622970270	16000	16120	16120	16000	216
436	20231221	132800	619513790	16000	16120	16120	16000	79
437	20231221	132700	618249190	16120	16030	16120	16000	120
438	20231221	132600	616329010	16000	16080	16080	16000	1172
439	20231221	132500	597543100	16150	16070	16150	16070	84
440	20231221	132400	596193140	16080	16080	16080	16080	369
441	20231221	132300	590259620	16080	16090	16090	16080	85
442	20231221	132200	588892460	16090	16090	16090	16090	100
443	20231221	132100	587283460	16090	16090	16090	16090	235
444	20231221	132000	583502310	16160	16160	16170	16160	126
445	20231221	131900	581466130	16160	16080	16170	16060	445
446	20231221	131800	574304810	16070	16100	16150	16070	625
447	20231221	131700	564253280	16100	16200	16200	16100	116
448	20231221	131600	562384480	16200	16160	16210	16160	128
449	20231221	131500	560313530	16100	16090	16100	16090	233
450	20231221	131400	556564140	16070	16130	16130	16070	434
451	20231221	131300	549580290	16070	16140	16140	16070	605
452	20231221	131200	539830660	16140	16240	16240	16120	368
453	20231221	131100	533893670	16130	16240	16380	16130	1730
454	20231221	131000	505850450	16240	16340	16370	16230	1799
455	20231221	130900	476587480	16250	16480	16480	16200	2486
456	20231221	130800	435920530	16560	16970	16970	16500	3158
457	20231221	130700	383176210	16970	17210	17320	16470	10162
458	20231221	130600	211792910	17270	17080	17270	16830	3584
459	20231221	130500	150584640	17410	17410	17410	17410	0
460	20231221	130400	150584640	17410	16030	17410	16030	5767
461	20231221	130300	53087540	16000	15990	16000	15990	324
462	20231221	130200	47903880	15990	15990	15990	15990	0
463	20231221	130100	47903880	15990	15990	15990	15990	0
464	20231221	130000	47903880	15990	15990	15990	15990	2
465	20231221	125900	47871900	15900	15900	15900	15900	65
466	20231221	125800	46838400	15900	15900	15900	15900	0
467	20231221	125700	46838400	15900	15900	15900	15900	0
468	20231221	125600	46838400	15900	15900	15900	15900	0
469	20231221	125500	46838400	15900	15900	15900	15900	0
470	20231221	125400	46838400	15900	15900	15900	15900	0
471	20231221	125300	46838400	15900	15900	15900	15900	0
472	20231221	125200	46838400	15900	15900	15900	15900	0
473	20231221	125100	46838400	15900	15900	15900	15900	12
474	20231221	125000	46647600	16000	16000	16000	16000	0
475	20231221	124900	46647600	16000	16000	16000	16000	0
476	20231221	124800	46647600	16000	16000	16000	16000	6
477	20231221	124700	46551600	16000	16000	16000	16000	0
478	20231221	124600	46551600	16000	16000	16000	16000	0
479	20231221	124500	46551600	16000	16000	16000	16000	3
480	20231221	124400	46503600	16000	16000	16000	16000	0
481	20231221	124300	46503600	16000	16000	16000	16000	0
482	20231221	124200	46503600	16000	16000	16000	16000	0
483	20231221	124100	46503600	16000	16000	16000	16000	1
484	20231221	124000	46487600	16000	16000	16000	16000	0
485	20231221	123900	46487600	16000	16000	16000	16000	0
486	20231221	123800	46487600	16000	16000	16000	16000	19
487	20231221	123700	46183600	16000	16000	16000	16000	0
488	20231221	123600	46183600	16000	16000	16000	16000	0
489	20231221	123500	46183600	16000	16000	16000	16000	10
490	20231221	123400	46023600	16000	16000	16000	16000	10
491	20231221	123300	45863600	15940	15940	15940	15940	0
492	20231221	123200	45863600	15940	15940	15940	15940	0
493	20231221	123100	45863600	15940	15940	15940	15940	0
494	20231221	123000	45863600	15940	15940	15940	15940	0
495	20231221	122900	45863600	15940	15940	15940	15940	0
496	20231221	122800	45863600	15940	15940	15940	15940	0
497	20231221	122700	45863600	15940	15940	15940	15940	0
498	20231221	122600	45863600	15940	15930	15940	15930	170
499	20231221	122500	43153810	15930	15930	15930	15930	18
500	20231221	122400	42867070	15930	15930	15930	15930	0
501	20231221	122300	42867070	15930	15930	15930	15930	0
502	20231221	122200	42867070	15930	15930	15930	15930	0
503	20231221	122100	42867070	15930	15930	15930	15930	0
504	20231221	122000	42867070	15930	15930	15930	15930	0
505	20231221	121900	42867070	15930	15930	15930	15930	0
506	20231221	121800	42867070	15930	15930	15930	15930	0
507	20231221	121700	42867070	15930	15930	15930	15930	0
508	20231221	121600	42867070	15930	15930	15930	15930	0
509	20231221	121500	42867070	15930	15930	15930	15930	0
510	20231221	121400	42867070	15930	15930	15930	15930	0
511	20231221	121300	42867070	15930	15930	15930	15930	0
512	20231221	121200	42867070	15930	15930	15930	15930	0
513	20231221	121100	42867070	15930	15930	15930	15930	0
514	20231221	121000	42867070	15930	15930	15930	15930	0
515	20231221	120900	42867070	15930	15930	15930	15930	2
516	20231221	120800	42835210	15940	15940	15940	15940	34
517	20231221	120700	42293250	15930	15930	15930	15930	16
518	20231221	120600	42038370	15930	15900	15930	15900	3
519	20231221	120500	41990640	15900	15870	15900	15870	259
520	20231221	120400	37878990	15870	15870	15870	15870	0
521	20231221	120300	37878990	15870	15870	15870	15870	0
522	20231221	120200	37878990	15870	15870	15870	15870	0
523	20231221	120100	37878990	15870	15870	15870	15870	0
524	20231221	120000	37878990	15870	15870	15870	15870	0
525	20231221	115900	37878990	15870	15870	15870	15870	0
526	20231221	115800	37878990	15870	15870	15870	15870	0
527	20231221	115700	37878990	15870	15870	15870	15870	0
528	20231221	115600	37878990	15870	15870	15870	15870	0
529	20231221	115500	37878990	15870	15870	15870	15870	0
530	20231221	115400	37878990	15870	15870	15870	15870	0
531	20231221	115300	37878990	15870	15870	15870	15870	2
532	20231221	115200	37847250	15860	15860	15860	15860	0
533	20231221	115100	37847250	15860	15860	15860	15860	2
534	20231221	115000	37815530	15860	15860	15860	15860	0
535	20231221	114900	37815530	15860	15860	15860	15860	0
536	20231221	114800	37815530	15860	15860	15860	15860	0
537	20231221	114700	37815530	15860	15860	15860	15860	0
538	20231221	114600	37815530	15860	15860	15860	15860	0
539	20231221	114500	37815530	15860	15860	15860	15860	0
540	20231221	114400	37815530	15860	15860	15860	15860	0
541	20231221	114300	37815530	15860	15860	15860	15860	0
542	20231221	114200	37815530	15860	15860	15860	15860	2
543	20231221	114100	37783810	15780	15780	15780	15780	0
544	20231221	114000	37783810	15780	15780	15780	15780	0
545	20231221	113900	37783810	15780	15870	15870	15780	6
546	20231221	113800	37688950	15870	15870	15870	15870	0
547	20231221	113700	37688950	15870	15870	15870	15870	0
548	20231221	113600	37688950	15870	15870	15870	15870	2
549	20231221	113500	37657210	15870	15870	15870	15870	0
550	20231221	113400	37657210	15870	15870	15870	15870	0
551	20231221	113300	37657210	15870	15870	15870	15870	2
552	20231221	113200	37625470	15870	15870	15870	15870	0
553	20231221	113100	37625470	15870	15870	15870	15870	0
554	20231221	113000	37625470	15870	15870	15870	15870	0
555	20231221	112900	37625470	15870	15870	15870	15870	4
556	20231221	112800	37561990	15870	15860	15870	15860	4
557	20231221	112700	37498540	15780	15780	15780	15780	3
558	20231221	112600	37451200	15870	15870	15870	15870	0
559	20231221	112500	37451200	15870	15870	15870	15870	0
560	20231221	112400	37451200	15870	15870	15870	15870	4
561	20231221	112300	37387720	15870	15870	15870	15870	0
562	20231221	112200	37387720	15870	15870	15870	15870	0
563	20231221	112100	37387720	15870	15870	15870	15870	0
564	20231221	112000	37387720	15870	15870	15870	15870	0
565	20231221	111900	37387720	15870	15870	15870	15870	2
566	20231221	111800	37355980	15770	15770	15770	15770	0
567	20231221	111700	37355980	15770	15770	15770	15770	0
568	20231221	111600	37355980	15770	15770	15770	15770	0
569	20231221	111500	37355980	15770	15770	15770	15770	0
570	20231221	111400	37355980	15770	15770	15770	15770	0
571	20231221	111300	37355980	15770	15770	15770	15770	0
572	20231221	111200	37355980	15770	15770	15770	15770	0
573	20231221	111100	37355980	15770	15770	15770	15770	79
574	20231221	111000	36110150	15770	15770	15770	15770	0
575	20231221	110900	36110150	15770	15770	15770	15770	0
576	20231221	110800	36110150	15770	15770	15770	15770	1
577	20231221	110700	36094380	15730	15730	15730	15730	0
578	20231221	110600	36094380	15730	15730	15730	15730	0
579	20231221	110500	36094380	15730	15730	15730	15730	31
580	20231221	110400	35606750	15720	15720	15720	15720	0
581	20231221	110300	35606750	15720	15720	15720	15720	1
582	20231221	110200	35591030	15720	15720	15720	15720	0
583	20231221	110100	35591030	15720	15720	15720	15720	1
584	20231221	110000	35575310	15730	15730	15730	15730	0
585	20231221	105900	35575310	15730	15730	15730	15730	5
586	20231221	105800	35496660	15770	15770	15770	15770	0
587	20231221	105700	35496660	15770	15810	15810	15770	689
588	20231221	105600	24608830	15810	15810	15810	15810	0
589	20231221	105500	24608830	15810	15810	15810	15810	1
590	20231221	105400	24593020	15880	15880	15880	15880	0
591	20231221	105300	24593020	15880	15880	15880	15880	0
592	20231221	105200	24593020	15880	15880	15880	15880	0
593	20231221	105100	24593020	15880	15880	15880	15880	0
594	20231221	105000	24593020	15880	15880	15880	15880	6
595	20231221	104900	24497740	15880	15880	15880	15880	0
596	20231221	104800	24497740	15880	15880	15880	15880	0
597	20231221	104700	24497740	15880	15880	15880	15880	0
598	20231221	104600	24497740	15880	15880	15880	15880	14
599	20231221	104500	24275420	15810	15810	15810	15810	0
600	20231221	104400	24275420	15810	15840	15840	15810	10
601	20231221	104300	24117180	15880	15880	15880	15880	0
602	20231221	104200	24117180	15880	15880	15880	15880	0
603	20231221	104100	24117180	15880	15880	15880	15880	2
604	20231221	104000	24085420	15830	15830	15830	15830	0
605	20231221	103900	24085420	15830	15830	15830	15830	1
606	20231221	103800	24069590	15880	15880	15880	15880	1
607	20231221	103700	24053710	15810	15810	15810	15810	0
608	20231221	103600	24053710	15810	15810	15810	15810	0
609	20231221	103500	24053710	15810	15810	15810	15810	0
610	20231221	103400	24053710	15810	15810	15810	15810	0
611	20231221	103300	24053710	15810	15810	15810	15810	0
612	20231221	103200	24053710	15810	15810	15810	15810	0
613	20231221	103100	24053710	15810	15810	15810	15810	0
614	20231221	103000	24053710	15810	15810	15810	15810	0
615	20231221	102900	24053710	15810	15810	15810	15810	0
616	20231221	102800	24053710	15810	15810	15810	15810	0
617	20231221	102700	24053710	15810	15830	15830	15810	40
618	20231221	102600	23420950	15830	15830	15830	15830	1
619	20231221	102500	23405120	15880	15880	15880	15880	6
620	20231221	102400	23309840	15880	15880	15880	15880	0
621	20231221	102300	23309840	15880	15880	15880	15880	0
622	20231221	102200	23309840	15880	15880	15880	15880	0
623	20231221	102100	23309840	15880	15880	15880	15880	402
624	20231221	102000	16926080	15880	15880	15880	15880	2
625	20231221	101900	16894320	15880	15880	15880	15880	0
626	20231221	101800	16894320	15880	15880	15880	15880	0
627	20231221	101700	16894320	15880	15880	15880	15880	0
628	20231221	101600	16894320	15880	15880	15880	15880	1
629	20231221	101500	16878440	15830	15830	15830	15830	0
630	20231221	101400	16878440	15830	15830	15830	15830	0
631	20231221	101300	16878440	15830	15830	15830	15830	0
632	20231221	101200	16878440	15830	15830	15830	15830	0
633	20231221	101100	16878440	15830	15830	15830	15830	1
634	20231221	101000	16862610	15830	15830	15830	15830	0
635	20231221	100900	16862610	15830	15830	15830	15830	0
636	20231221	100800	16862610	15830	15830	15830	15830	0
637	20231221	100700	16862610	15830	15830	15830	15830	0
638	20231221	100600	16862610	15830	15830	15830	15830	0
639	20231221	100500	16862610	15830	15830	15830	15830	0
640	20231221	100400	16862610	15830	15830	15830	15830	33
641	20231221	100300	16340220	15830	15830	15830	15830	0
642	20231221	100200	16340220	15830	15830	15830	15830	219
643	20231221	100100	12873450	15830	15830	15830	15830	0
644	20231221	100000	12873450	15830	15830	15830	15830	0
645	20231221	095900	12873450	15830	15830	15830	15830	0
646	20231221	095800	12873450	15830	15830	15830	15830	50
647	20231221	095700	12081950	15830	15830	15830	15830	0
648	20231221	095600	12081950	15830	15830	15830	15830	0
649	20231221	095500	12081950	15830	15830	15830	15830	0
650	20231221	095400	12081950	15830	15830	15830	15830	0
651	20231221	095300	12081950	15830	15830	15830	15830	0
652	20231221	095200	12081950	15830	15840	15840	15830	69
653	20231221	095100	10989380	15910	15910	15910	15910	0
654	20231221	095000	10989380	15910	15910	15910	15910	0
655	20231221	094900	10989380	15910	15910	15910	15910	0
656	20231221	094800	10989380	15910	15910	15910	15910	0
657	20231221	094700	10989380	15910	15910	15910	15910	0
658	20231221	094600	10989380	15910	15910	15910	15910	0
659	20231221	094500	10989380	15910	15910	15910	15910	0
660	20231221	094400	10989380	15910	15910	15910	15910	0
661	20231221	094300	10989380	15910	15830	15910	15830	60
662	20231221	094200	10036900	15910	15910	15910	15910	0
663	20231221	094100	10036900	15910	15910	15910	15910	0
664	20231221	094000	10036900	15910	15910	15910	15910	0
665	20231221	093900	10036900	15910	15910	15910	15910	0
666	20231221	093800	10036900	15910	15910	15910	15910	0
667	20231221	093700	10036900	15910	15910	15910	15910	3
668	20231221	093600	9989170	15940	15940	15940	15940	0
669	20231221	093500	9989170	15940	15940	15940	15940	0
670	20231221	093400	9989170	15940	15940	15940	15940	0
671	20231221	093300	9989170	15940	15940	15940	15940	0
672	20231221	093200	9989170	15940	15940	15940	15940	0
673	20231221	093100	9989170	15940	15940	15940	15940	0
674	20231221	093000	9989170	15940	15940	15940	15940	0
675	20231221	092900	9989170	15940	15940	15940	15940	0
676	20231221	092800	9989170	15940	15940	15940	15940	0
677	20231221	092700	9989170	15940	15940	15940	15940	0
678	20231221	092600	9989170	15940	15940	15940	15940	0
679	20231221	092500	9989170	15940	15940	15940	15940	0
680	20231221	092400	9989170	15940	15940	15940	15940	0
681	20231221	092300	9989170	15940	15940	15940	15940	0
682	20231221	092200	9989170	15940	15940	15940	15940	0
683	20231221	092100	9989170	15940	15940	15940	15940	0
684	20231221	092000	9989170	15940	15940	15940	15940	0
685	20231221	091900	9989170	15940	15890	15940	15890	63
686	20231221	091800	8987020	15960	15960	15960	15960	0
687	20231221	091700	8987020	15960	15960	15960	15960	0
688	20231221	091600	8987020	15960	15960	15960	15960	0
689	20231221	091500	8987020	15960	15980	15980	15960	100
690	20231221	091400	7390020	16000	16000	16000	16000	1
691	20231221	091300	7374020	15680	15680	15680	15680	75
692	20231221	091200	6198020	15680	15680	15680	15680	0
693	20231221	091100	6198020	15680	15680	15680	15680	0
694	20231221	091000	6198020	15680	15680	15680	15680	0
695	20231221	090900	6198020	15680	15680	15680	15680	90
696	20231221	090800	4786820	15680	15690	15690	15680	45
697	20231221	090700	4080920	15680	15690	15690	15680	80
698	20231221	090600	2826490	15680	15680	15680	15680	0
699	20231221	090500	2826490	15680	15680	15680	15680	0
700	20231221	090400	2826490	15680	15680	15680	15680	0
701	20231221	090300	2826490	15680	15820	15820	15680	55
702	20231221	090200	1962490	15820	15820	15820	15820	0
703	20231221	090100	1962490	15820	15820	15820	15820	43
704	20231221	090000	1282230	15830	15830	15830	15830	81