KissMeData/311320/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210100	369594430	11980	11980	11980	11980	510
3	20231221	210000	369594430	11980	11980	11980	11980	0
4	20231221	205900	369594430	11980	11980	11980	11980	0
5	20231221	205800	369594430	11980	11980	11980	11980	0
6	20231221	205700	369594430	11980	11980	11980	11980	0
7	20231221	205600	369594430	11980	11980	11980	11980	0
8	20231221	205500	369594430	11980	11980	11980	11980	0
9	20231221	205400	369594430	11980	11980	11980	11980	0
10	20231221	205300	369594430	11980	11980	11980	11980	0
11	20231221	205200	369594430	11980	11980	11980	11980	0
12	20231221	205100	369594430	11980	11980	11980	11980	0
13	20231221	205000	369594430	11980	11980	11980	11980	0
14	20231221	204900	369594430	11980	11980	11980	11980	0
15	20231221	204800	369594430	11980	11980	11980	11980	0
16	20231221	204700	369594430	11980	11980	11980	11980	0
17	20231221	204600	369594430	11980	11980	11980	11980	0
18	20231221	204500	369594430	11980	11980	11980	11980	0
19	20231221	204400	369594430	11980	11980	11980	11980	0
20	20231221	204300	369594430	11980	11980	11980	11980	0
21	20231221	204200	369594430	11980	11980	11980	11980	0
22	20231221	204100	369594430	11980	11980	11980	11980	0
23	20231221	204000	369594430	11980	11980	11980	11980	0
24	20231221	203900	369594430	11980	11980	11980	11980	0
25	20231221	203800	369594430	11980	11980	11980	11980	0
26	20231221	203700	369594430	11980	11980	11980	11980	0
27	20231221	203600	369594430	11980	11980	11980	11980	0
28	20231221	203500	369594430	11980	11980	11980	11980	0
29	20231221	203400	369594430	11980	11980	11980	11980	0
30	20231221	203300	369594430	11980	11980	11980	11980	0
31	20231221	203200	369594430	11980	11980	11980	11980	0
32	20231221	203100	369594430	11980	11980	11980	11980	510
33	20231221	203000	369594430	11980	11980	11980	11980	0
34	20231221	202900	369594430	11980	11980	11980	11980	0
35	20231221	202800	369594430	11980	11980	11980	11980	0
36	20231221	202700	369594430	11980	11980	11980	11980	0
37	20231221	202600	369594430	11980	11980	11980	11980	0
38	20231221	202500	369594430	11980	11980	11980	11980	0
39	20231221	202400	369594430	11980	11980	11980	11980	0
40	20231221	202300	369594430	11980	11980	11980	11980	0
41	20231221	202200	369594430	11980	11980	11980	11980	0
42	20231221	202100	369594430	11980	11980	11980	11980	0
43	20231221	202000	369594430	11980	11980	11980	11980	0
44	20231221	201900	369594430	11980	11980	11980	11980	0
45	20231221	201800	369594430	11980	11980	11980	11980	0
46	20231221	201700	369594430	11980	11980	11980	11980	0
47	20231221	201600	369594430	11980	11980	11980	11980	0
48	20231221	201500	369594430	11980	11980	11980	11980	0
49	20231221	201400	369594430	11980	11980	11980	11980	0
50	20231221	201300	369594430	11980	11980	11980	11980	0
51	20231221	201200	369594430	11980	11980	11980	11980	0
52	20231221	201100	369594430	11980	11980	11980	11980	0
53	20231221	201000	369594430	11980	11980	11980	11980	0
54	20231221	200900	369594430	11980	11980	11980	11980	0
55	20231221	200800	369594430	11980	11980	11980	11980	0
56	20231221	200700	369594430	11980	11980	11980	11980	0
57	20231221	200600	369594430	11980	11980	11980	11980	0
58	20231221	200500	369594430	11980	11980	11980	11980	0
59	20231221	200400	369594430	11980	11980	11980	11980	0
60	20231221	200300	369594430	11980	11980	11980	11980	0
61	20231221	200200	369594430	11980	11980	11980	11980	0
62	20231221	200100	369594430	11980	11980	11980	11980	510
63	20231221	200000	369594430	11980	11980	11980	11980	0
64	20231221	195900	369594430	11980	11980	11980	11980	0
65	20231221	195800	369594430	11980	11980	11980	11980	0
66	20231221	195700	369594430	11980	11980	11980	11980	0
67	20231221	195600	369594430	11980	11980	11980	11980	0
68	20231221	195500	369594430	11980	11980	11980	11980	0
69	20231221	195400	369594430	11980	11980	11980	11980	0
70	20231221	195300	369594430	11980	11980	11980	11980	0
71	20231221	195200	369594430	11980	11980	11980	11980	0
72	20231221	195100	369594430	11980	11980	11980	11980	0
73	20231221	195000	369594430	11980	11980	11980	11980	0
74	20231221	194900	369594430	11980	11980	11980	11980	0
75	20231221	194800	369594430	11980	11980	11980	11980	0
76	20231221	194700	369594430	11980	11980	11980	11980	0
77	20231221	194600	369594430	11980	11980	11980	11980	0
78	20231221	194500	369594430	11980	11980	11980	11980	0
79	20231221	194400	369594430	11980	11980	11980	11980	0
80	20231221	194300	369594430	11980	11980	11980	11980	0
81	20231221	194200	369594430	11980	11980	11980	11980	0
82	20231221	194100	369594430	11980	11980	11980	11980	0
83	20231221	194000	369594430	11980	11980	11980	11980	0
84	20231221	193900	369594430	11980	11980	11980	11980	0
85	20231221	193800	369594430	11980	11980	11980	11980	0
86	20231221	193700	369594430	11980	11980	11980	11980	0
87	20231221	193600	369594430	11980	11980	11980	11980	0
88	20231221	193500	369594430	11980	11980	11980	11980	0
89	20231221	193400	369594430	11980	11980	11980	11980	0
90	20231221	193300	369594430	11980	11980	11980	11980	0
91	20231221	193200	369594430	11980	11980	11980	11980	0
92	20231221	193100	369594430	11980	11980	11980	11980	510
93	20231221	193000	369594430	11980	11980	11980	11980	0
94	20231221	192900	369594430	11980	11980	11980	11980	0
95	20231221	192800	369594430	11980	11980	11980	11980	0
96	20231221	192700	369594430	11980	11980	11980	11980	0
97	20231221	192600	369594430	11980	11980	11980	11980	0
98	20231221	192500	369594430	11980	11980	11980	11980	0
99	20231221	192400	369594430	11980	11980	11980	11980	0
100	20231221	192300	369594430	11980	11980	11980	11980	0
101	20231221	192200	369594430	11980	11980	11980	11980	0
102	20231221	192100	369594430	11980	11980	11980	11980	0
103	20231221	192000	369594430	11980	11980	11980	11980	0
104	20231221	191900	369594430	11980	11980	11980	11980	0
105	20231221	191800	369594430	11980	11980	11980	11980	0
106	20231221	191700	369594430	11980	11980	11980	11980	0
107	20231221	191600	369594430	11980	11980	11980	11980	0
108	20231221	191500	369594430	11980	11980	11980	11980	0
109	20231221	191400	369594430	11980	11980	11980	11980	0
110	20231221	191300	369594430	11980	11980	11980	11980	0
111	20231221	191200	369594430	11980	11980	11980	11980	0
112	20231221	191100	369594430	11980	11980	11980	11980	0
113	20231221	191000	369594430	11980	11980	11980	11980	0
114	20231221	190900	369594430	11980	11980	11980	11980	0
115	20231221	190800	369594430	11980	11980	11980	11980	0
116	20231221	190700	369594430	11980	11980	11980	11980	0
117	20231221	190600	369594430	11980	11980	11980	11980	0
118	20231221	190500	369594430	11980	11980	11980	11980	0
119	20231221	190400	369594430	11980	11980	11980	11980	0
120	20231221	190300	369594430	11980	11980	11980	11980	0
121	20231221	190200	369594430	11980	11980	11980	11980	0
122	20231221	190100	369594430	11980	11980	11980	11980	510
123	20231221	190000	369594430	11980	11980	11980	11980	0
124	20231221	185900	369594430	11980	11980	11980	11980	0
125	20231221	185800	369594430	11980	11980	11980	11980	0
126	20231221	185700	369594430	11980	11980	11980	11980	0
127	20231221	185600	369594430	11980	11980	11980	11980	0
128	20231221	185500	369594430	11980	11980	11980	11980	0
129	20231221	185400	369594430	11980	11980	11980	11980	0
130	20231221	185300	369594430	11980	11980	11980	11980	0
131	20231221	185200	369594430	11980	11980	11980	11980	0
132	20231221	185100	369594430	11980	11980	11980	11980	0
133	20231221	185000	369594430	11980	11980	11980	11980	0
134	20231221	184900	369594430	11980	11980	11980	11980	0
135	20231221	184800	369594430	11980	11980	11980	11980	0
136	20231221	184700	369594430	11980	11980	11980	11980	0
137	20231221	184600	369594430	11980	11980	11980	11980	0
138	20231221	184500	369594430	11980	11980	11980	11980	0
139	20231221	184400	369594430	11980	11980	11980	11980	0
140	20231221	184300	369594430	11980	11980	11980	11980	0
141	20231221	184200	369594430	11980	11980	11980	11980	0
142	20231221	184100	369594430	11980	11980	11980	11980	0
143	20231221	184000	369594430	11980	11980	11980	11980	0
144	20231221	183900	369594430	11980	11980	11980	11980	0
145	20231221	183800	369594430	11980	11980	11980	11980	0
146	20231221	183700	369594430	11980	11980	11980	11980	0
147	20231221	183600	369594430	11980	11980	11980	11980	0
148	20231221	183500	369594430	11980	11980	11980	11980	0
149	20231221	183400	369594430	11980	11980	11980	11980	0
150	20231221	183300	369594430	11980	11980	11980	11980	0
151	20231221	183200	369594430	11980	11980	11980	11980	0
152	20231221	183100	369594430	11980	11980	11980	11980	510
153	20231221	183000	369594430	11980	11980	11980	11980	0
154	20231221	182900	369594430	11980	11980	11980	11980	0
155	20231221	182800	369594430	11980	11980	11980	11980	0
156	20231221	182700	369594430	11980	11980	11980	11980	0
157	20231221	182600	369594430	11980	11980	11980	11980	0
158	20231221	182500	369594430	11980	11980	11980	11980	0
159	20231221	182400	369594430	11980	11980	11980	11980	0
160	20231221	182300	369594430	11980	11980	11980	11980	0
161	20231221	182200	369594430	11980	11980	11980	11980	0
162	20231221	182100	369594430	11980	11980	11980	11980	0
163	20231221	182000	369594430	11980	11980	11980	11980	0
164	20231221	181900	369594430	11980	11980	11980	11980	0
165	20231221	181800	369594430	11980	11980	11980	11980	0
166	20231221	181700	369594430	11980	11980	11980	11980	0
167	20231221	181600	369594430	11980	11980	11980	11980	0
168	20231221	181500	369594430	11980	11980	11980	11980	0
169	20231221	181400	369594430	11980	11980	11980	11980	0
170	20231221	181300	369594430	11980	11980	11980	11980	0
171	20231221	181200	369594430	11980	11980	11980	11980	0
172	20231221	181100	369594430	11980	11980	11980	11980	0
173	20231221	181000	369594430	11980	11980	11980	11980	0
174	20231221	180900	369594430	11980	11980	11980	11980	0
175	20231221	180800	369594430	11980	11980	11980	11980	0
176	20231221	180700	369594430	11980	11980	11980	11980	0
177	20231221	180600	369594430	11980	11980	11980	11980	0
178	20231221	180500	369594430	11980	11980	11980	11980	0
179	20231221	180400	369594430	11980	11980	11980	11980	0
180	20231221	180300	369594430	11980	11980	11980	11980	0
181	20231221	180200	369594430	11980	11980	11980	11980	0
182	20231221	180100	369594430	11980	11980	11980	11980	510
183	20231221	180000	369594430	11980	11980	11980	11980	0
184	20231221	175900	369594430	11980	11980	11980	11980	0
185	20231221	175800	369594430	11980	11980	11980	11980	0
186	20231221	175700	369594430	11980	11980	11980	11980	0
187	20231221	175600	369594430	11980	11980	11980	11980	0
188	20231221	175500	369594430	11980	11980	11980	11980	0
189	20231221	175400	369594430	11980	11980	11980	11980	0
190	20231221	175300	369594430	11980	11980	11980	11980	0
191	20231221	175200	369594430	11980	11980	11980	11980	0
192	20231221	175100	369594430	11980	11980	11980	11980	0
193	20231221	175000	369594430	11980	11980	11980	11980	0
194	20231221	174900	369594430	11980	11980	11980	11980	0
195	20231221	174800	369594430	11980	11980	11980	11980	0
196	20231221	174700	369594430	11980	11980	11980	11980	0
197	20231221	174600	369594430	11980	11980	11980	11980	0
198	20231221	174500	369594430	11980	11980	11980	11980	0
199	20231221	174400	369594430	11980	11980	11980	11980	0
200	20231221	174300	369594430	11980	11980	11980	11980	0
201	20231221	174200	369594430	11980	11980	11980	11980	0
202	20231221	174100	369594430	11980	11980	11980	11980	0
203	20231221	174000	369594430	11980	11980	11980	11980	0
204	20231221	173900	369594430	11980	11980	11980	11980	0
205	20231221	173800	369594430	11980	11980	11980	11980	0
206	20231221	173700	369594430	11980	11980	11980	11980	0
207	20231221	173600	369594430	11980	11980	11980	11980	0
208	20231221	173500	369594430	11980	11980	11980	11980	0
209	20231221	173400	369594430	11980	11980	11980	11980	0
210	20231221	173300	369594430	11980	11980	11980	11980	0
211	20231221	173200	369594430	11980	11980	11980	11980	0
212	20231221	173100	369594430	11980	11980	11980	11980	510
213	20231221	173000	369594430	11980	11980	11980	11980	0
214	20231221	172900	369594430	11980	11980	11980	11980	0
215	20231221	172800	369594430	11980	11980	11980	11980	0
216	20231221	172700	369594430	11980	11980	11980	11980	0
217	20231221	172600	369594430	11980	11980	11980	11980	0
218	20231221	172500	369594430	11980	11980	11980	11980	0
219	20231221	172400	369594430	11980	11980	11980	11980	0
220	20231221	172300	369594430	11980	11980	11980	11980	0
221	20231221	172200	369594430	11980	11980	11980	11980	0
222	20231221	172100	369594430	11980	11980	11980	11980	0
223	20231221	172000	369594430	11980	11980	11980	11980	0
224	20231221	171900	369594430	11980	11980	11980	11980	0
225	20231221	171800	369594430	11980	11980	11980	11980	0
226	20231221	171700	369594430	11980	11980	11980	11980	0
227	20231221	171600	369594430	11980	11980	11980	11980	0
228	20231221	171500	369594430	11980	11980	11980	11980	0
229	20231221	171400	369594430	11980	11980	11980	11980	0
230	20231221	171300	369594430	11980	11980	11980	11980	0
231	20231221	171200	369594430	11980	11980	11980	11980	0
232	20231221	171100	369594430	11980	11980	11980	11980	0
233	20231221	171000	369594430	11980	11980	11980	11980	0
234	20231221	170900	369594430	11980	11980	11980	11980	0
235	20231221	170800	369594430	11980	11980	11980	11980	0
236	20231221	170700	369594430	11980	11980	11980	11980	0
237	20231221	170600	369594430	11980	11980	11980	11980	0
238	20231221	170500	369594430	11980	11980	11980	11980	0
239	20231221	170400	369594430	11980	11980	11980	11980	0
240	20231221	170300	369594430	11980	11980	11980	11980	0
241	20231221	170200	369594430	11980	11980	11980	11980	0
242	20231221	170100	369594430	11980	11980	11980	11980	510
243	20231221	170000	369594430	11980	11980	11980	11980	0
244	20231221	165900	369594430	11980	11980	11980	11980	0
245	20231221	165800	369594430	11980	11980	11980	11980	0
246	20231221	165700	369594430	11980	11980	11980	11980	0
247	20231221	165600	369594430	11980	11980	11980	11980	0
248	20231221	165500	369594430	11980	11980	11980	11980	0
249	20231221	165400	369594430	11980	11980	11980	11980	0
250	20231221	165300	369594430	11980	11980	11980	11980	0
251	20231221	165200	369594430	11980	11980	11980	11980	0
252	20231221	165100	369594430	11980	11980	11980	11980	0
253	20231221	165000	369594430	11980	11980	11980	11980	0
254	20231221	164900	369594430	11980	11980	11980	11980	0
255	20231221	164800	369594430	11980	11980	11980	11980	0
256	20231221	164700	369594430	11980	11980	11980	11980	0
257	20231221	164600	369594430	11980	11980	11980	11980	0
258	20231221	164500	369594430	11980	11980	11980	11980	0
259	20231221	164400	369594430	11980	11980	11980	11980	0
260	20231221	164300	369594430	11980	11980	11980	11980	0
261	20231221	164200	369594430	11980	11980	11980	11980	0
262	20231221	164100	369594430	11980	11980	11980	11980	0
263	20231221	164000	369594430	11980	11980	11980	11980	0
264	20231221	163900	369594430	11980	11980	11980	11980	0
265	20231221	163800	369594430	11980	11980	11980	11980	0
266	20231221	163700	369594430	11980	11980	11980	11980	0
267	20231221	163600	369594430	11980	11980	11980	11980	0
268	20231221	163500	369594430	11980	11980	11980	11980	0
269	20231221	163400	369594430	11980	11980	11980	11980	0
270	20231221	163300	369594430	11980	11980	11980	11980	0
271	20231221	163200	369594430	11980	11980	11980	11980	0
272	20231221	163100	369594430	11980	11980	11980	11980	510
273	20231221	163000	369594430	11980	11980	11980	11980	0
274	20231221	162900	369594430	11980	11980	11980	11980	0
275	20231221	162800	369594430	11980	11980	11980	11980	0
276	20231221	162700	369594430	11980	11980	11980	11980	0
277	20231221	162600	369594430	11980	11980	11980	11980	0
278	20231221	162500	369594430	11980	11980	11980	11980	0
279	20231221	162400	369594430	11980	11980	11980	11980	0
280	20231221	162300	369594430	11980	11980	11980	11980	0
281	20231221	162200	369594430	11980	11980	11980	11980	0
282	20231221	162100	369594430	11980	11980	11980	11980	0
283	20231221	162000	369594430	11980	11980	11980	11980	0
284	20231221	161900	369594430	11980	11980	11980	11980	0
285	20231221	161800	369594430	11980	11980	11980	11980	0
286	20231221	161700	369594430	11980	11980	11980	11980	0
287	20231221	161600	369594430	11980	11980	11980	11980	0
288	20231221	161500	369594430	11980	11980	11980	11980	0
289	20231221	161400	369594430	11980	11980	11980	11980	0
290	20231221	161300	369594430	11980	11980	11980	11980	0
291	20231221	161200	369594430	11980	11980	11980	11980	0
292	20231221	161100	369594430	11980	11980	11980	11980	0
293	20231221	161000	369594430	11980	11980	11980	11980	0
294	20231221	160900	369594430	11980	11980	11980	11980	0
295	20231221	160800	369594430	11980	11980	11980	11980	0
296	20231221	160700	369594430	11980	11980	11980	11980	0
297	20231221	160600	369594430	11980	11980	11980	11980	0
298	20231221	160500	369594430	11980	11980	11980	11980	0
299	20231221	160400	369594430	11980	11980	11980	11980	0
300	20231221	160300	369594430	11980	11980	11980	11980	0
301	20231221	160200	369594430	11980	11980	11980	11980	0
302	20231221	160100	369594430	11980	11980	11980	11980	510
303	20231221	160000	369594430	11980	11980	11980	11980	0
304	20231221	155900	369594430	11980	11980	11980	11980	0
305	20231221	155800	369594430	11980	11980	11980	11980	0
306	20231221	155700	369594430	11980	11980	11980	11980	0
307	20231221	155600	369594430	11980	11980	11980	11980	0
308	20231221	155500	369594430	11980	11980	11980	11980	0
309	20231221	155400	369594430	11980	11980	11980	11980	0
310	20231221	155300	369594430	11980	11980	11980	11980	0
311	20231221	155200	369594430	11980	11980	11980	11980	0
312	20231221	155100	369594430	11980	11980	11980	11980	0
313	20231221	155000	369594430	11980	11980	11980	11980	0
314	20231221	154900	369594430	11980	11980	11980	11980	0
315	20231221	154800	369594430	11980	11980	11980	11980	0
316	20231221	154700	369594430	11980	11980	11980	11980	0
317	20231221	154600	369594430	11980	11980	11980	11980	0
318	20231221	154500	369594430	11980	11980	11980	11980	0
319	20231221	154400	369594430	11980	11980	11980	11980	0
320	20231221	154300	369594430	11980	11980	11980	11980	0
321	20231221	154200	369594430	11980	11980	11980	11980	0
322	20231221	154100	369594430	11980	11980	11980	11980	0
323	20231221	154000	369594430	11980	11980	11980	11980	0
324	20231221	153900	369594430	11980	11980	11980	11980	0
325	20231221	153800	369594430	11980	11980	11980	11980	0
326	20231221	153700	369594430	11980	11980	11980	11980	0
327	20231221	153600	369594430	11980	11980	11980	11980	0
328	20231221	153500	369594430	11980	11980	11980	11980	0
329	20231221	153400	369594430	11980	11980	11980	11980	0
330	20231221	153300	369594430	11980	11980	11980	11980	0
331	20231221	153200	369594430	11980	11980	11980	11980	0
332	20231221	153100	369594430	11980	11980	11980	11980	510
333	20231221	153000	369594430	11980	11980	11980	11980	510
334	20231221	152900	363484630	11980	11980	11980	11980	0
335	20231221	152800	363484630	11980	11980	11980	11980	0
336	20231221	152700	363484630	11980	11980	11980	11980	0
337	20231221	152600	363484630	11980	11980	11980	11980	0
338	20231221	152500	363484630	11980	11980	11980	11980	0
339	20231221	152400	363484630	11980	11980	11980	11980	0
340	20231221	152300	363484630	11980	11980	11980	11980	0
341	20231221	152200	363484630	11980	11980	11980	11980	0
342	20231221	152100	363484630	11980	11980	11980	11980	0
343	20231221	152000	363484630	11980	11980	11980	11980	0
344	20231221	151900	363484630	11980	11970	11980	11970	50
345	20231221	151800	362885830	11970	11970	11970	11970	185
346	20231221	151700	360671380	11970	11970	11970	11970	20
347	20231221	151600	360431980	11970	11970	11970	11970	0
348	20231221	151500	360431980	11970	11970	11970	11970	12
349	20231221	151400	360288340	11970	11970	11970	11970	31
350	20231221	151300	359917270	11970	11970	11970	11970	398
351	20231221	151200	355153210	11970	11950	11970	11950	462
352	20231221	151100	349627250	11950	11950	11950	11950	231
353	20231221	151000	346866800	11950	11950	11950	11940	392
354	20231221	150900	342184410	11940	11900	11940	11900	642
355	20231221	150800	334532150	11900	11920	11920	11900	224
356	20231221	150700	331865980	11910	11880	11910	11880	850
357	20231221	150600	321752200	11880	11880	11880	11880	0
358	20231221	150500	321752200	11880	11870	11880	11870	62
359	20231221	150400	321015690	11870	11830	11870	11830	236
360	20231221	150300	318214870	11830	11830	11830	11830	60
361	20231221	150200	317505070	11830	11830	11830	11830	0
362	20231221	150100	317505070	11830	11830	11830	11830	0
363	20231221	150000	317505070	11830	11830	11830	11830	160
364	20231221	145900	315612270	11830	11830	11830	11830	0
365	20231221	145800	315612270	11830	11830	11830	11830	0
366	20231221	145700	315612270	11830	11830	11830	11830	0
367	20231221	145600	315612270	11830	11830	11830	11830	0
368	20231221	145500	315612270	11830	11830	11830	11830	1
369	20231221	145400	315600440	11820	11820	11820	11820	0
370	20231221	145300	315600440	11820	11820	11820	11820	0
371	20231221	145200	315600440	11820	11820	11820	11820	0
372	20231221	145100	315600440	11820	11820	11820	11820	0
373	20231221	145000	315600440	11820	11820	11820	11820	0
374	20231221	144900	315600440	11820	11820	11820	11820	0
375	20231221	144800	315600440	11820	11820	11820	11820	0
376	20231221	144700	315600440	11820	11820	11820	11820	0
377	20231221	144600	315600440	11820	11820	11820	11820	0
378	20231221	144500	315600440	11820	11850	11850	11820	100
379	20231221	144400	314417570	11850	11850	11850	11850	0
380	20231221	144300	314417570	11850	11850	11850	11850	0
381	20231221	144200	314417570	11850	11850	11850	11850	0
382	20231221	144100	314417570	11850	11850	11850	11850	0
383	20231221	144000	314417570	11850	11850	11850	11850	0
384	20231221	143900	314417570	11850	11850	11850	11850	0
385	20231221	143800	314417570	11850	11850	11850	11850	0
386	20231221	143700	314417570	11850	11850	11850	11850	0
387	20231221	143600	314417570	11850	11850	11850	11850	0
388	20231221	143500	314417570	11850	11850	11850	11850	0
389	20231221	143400	314417570	11850	11850	11850	11850	0
390	20231221	143300	314417570	11850	11850	11850	11850	0
391	20231221	143200	314417570	11850	11850	11850	11850	0
392	20231221	143100	314417570	11850	11850	11850	11850	445
393	20231221	143000	309144320	11850	11850	11850	11850	0
394	20231221	142900	309144320	11850	11850	11850	11850	0
395	20231221	142800	309144320	11850	11850	11850	11850	0
396	20231221	142700	309144320	11850	11850	11850	11850	152
397	20231221	142600	307343120	11850	11850	11850	11850	0
398	20231221	142500	307343120	11850	11850	11850	11850	0
399	20231221	142400	307343120	11850	11850	11850	11850	100
400	20231221	142300	306158120	11850	11850	11850	11850	780
401	20231221	142200	296915120	11850	11850	11850	11850	0
402	20231221	142100	296915120	11850	11850	11850	11850	0
403	20231221	142000	296915120	11850	11850	11850	11850	0
404	20231221	141900	296915120	11850	11850	11850	11850	0
405	20231221	141800	296915120	11850	11850	11850	11850	10
406	20231221	141700	296796620	11850	11850	11850	11850	0
407	20231221	141600	296796620	11850	11850	11850	11850	0
408	20231221	141500	296796620	11850	11850	11850	11850	0
409	20231221	141400	296796620	11850	11850	11850	11850	151
410	20231221	141300	295007270	11840	11840	11840	11840	0
411	20231221	141200	295007270	11840	11840	11840	11840	0
412	20231221	141100	295007270	11840	11840	11840	11840	0
413	20231221	141000	295007270	11840	11840	11840	11840	0
414	20231221	140900	295007270	11840	11840	11840	11840	0
415	20231221	140800	295007270	11840	11840	11840	11840	0
416	20231221	140700	295007270	11840	11820	11840	11820	55
417	20231221	140600	294357070	11820	11820	11820	11820	0
418	20231221	140500	294357070	11820	11820	11820	11820	0
419	20231221	140400	294357070	11820	11820	11820	11820	0
420	20231221	140300	294357070	11820	11820	11820	11820	30
421	20231221	140200	294002470	11820	11820	11820	11820	0
422	20231221	140100	294002470	11820	11820	11820	11820	0
423	20231221	140000	294002470	11820	11820	11820	11820	0
424	20231221	135900	294002470	11820	11820	11820	11820	2
425	20231221	135800	293978830	11820	11820	11820	11820	0
426	20231221	135700	293978830	11820	11820	11820	11820	0
427	20231221	135600	293978830	11820	11820	11820	11820	1
428	20231221	135500	293967010	11820	11820	11820	11820	99
429	20231221	135400	292796830	11820	11820	11820	11820	0
430	20231221	135300	292796830	11820	11820	11820	11820	0
431	20231221	135200	292796830	11820	11820	11820	11820	0
432	20231221	135100	292796830	11820	11820	11820	11820	2
433	20231221	135000	292773190	11820	11800	11820	11800	358
434	20231221	134900	288544990	11780	11780	11780	11780	0
435	20231221	134800	288544990	11780	11780	11780	11780	0
436	20231221	134700	288544990	11780	11780	11780	11780	0
437	20231221	134600	288544990	11780	11780	11780	11780	0
438	20231221	134500	288544990	11780	11780	11780	11780	0
439	20231221	134400	288544990	11780	11780	11780	11780	100
440	20231221	134300	287366990	11780	11780	11780	11780	20
441	20231221	134200	287131390	11780	11790	11790	11780	18
442	20231221	134100	286919290	11780	11780	11780	11780	172
443	20231221	134000	284893130	11780	11780	11780	11780	0
444	20231221	133900	284893130	11780	11780	11780	11780	77
445	20231221	133800	283986070	11780	11780	11780	11780	1051
446	20231221	133700	271605290	11780	11780	11780	11780	0
447	20231221	133600	271605290	11780	11790	11790	11780	180
448	20231221	133500	269484590	11800	11800	11800	11800	0
449	20231221	133400	269484590	11800	11800	11800	11800	1
450	20231221	133300	269472790	11790	11790	11790	11790	0
451	20231221	133200	269472790	11790	11790	11790	11790	46
452	20231221	133100	268930450	11790	11790	11790	11790	0
453	20231221	133000	268930450	11790	11790	11790	11790	0
454	20231221	132900	268930450	11790	11790	11790	11790	0
455	20231221	132800	268930450	11790	11790	11790	11790	8
456	20231221	132700	268836130	11790	11790	11790	11790	1
457	20231221	132600	268824340	11800	11800	11800	11800	0
458	20231221	132500	268824340	11800	11800	11800	11800	5
459	20231221	132400	268765340	11770	11770	11770	11770	0
460	20231221	132300	268765340	11770	11770	11770	11770	0
461	20231221	132200	268765340	11770	11770	11770	11770	0
462	20231221	132100	268765340	11770	11770	11770	11770	40
463	20231221	132000	268294540	11760	11760	11760	11760	0
464	20231221	131900	268294540	11760	11760	11760	11760	0
465	20231221	131800	268294540	11760	11760	11760	11760	0
466	20231221	131700	268294540	11760	11760	11760	11760	0
467	20231221	131600	268294540	11760	11760	11760	11760	0
468	20231221	131500	268294540	11760	11760	11760	11760	0
469	20231221	131400	268294540	11760	11760	11760	11760	0
470	20231221	131300	268294540	11760	11760	11760	11760	0
471	20231221	131200	268294540	11760	11760	11760	11760	0
472	20231221	131100	268294540	11760	11760	11760	11760	0
473	20231221	131000	268294540	11760	11760	11760	11760	0
474	20231221	130900	268294540	11760	11760	11760	11760	0
475	20231221	130800	268294540	11760	11760	11760	11760	0
476	20231221	130700	268294540	11760	11760	11760	11760	0
477	20231221	130600	268294540	11760	11760	11760	11760	0
478	20231221	130500	268294540	11760	11760	11760	11760	10
479	20231221	130400	268176940	11760	11800	11800	11760	130
480	20231221	130300	266645990	11770	11770	11770	11770	0
481	20231221	130200	266645990	11770	11770	11770	11770	0
482	20231221	130100	266645990	11770	11770	11770	11770	0
483	20231221	130000	266645990	11770	11770	11770	11770	5
484	20231221	125900	266587140	11770	11770	11770	11770	0
485	20231221	125800	266587140	11770	11770	11770	11770	15
486	20231221	125700	266410590	11770	11770	11770	11770	80
487	20231221	125600	265468990	11770	11770	11770	11770	0
488	20231221	125500	265468990	11770	11780	11780	11770	993
489	20231221	125400	253773580	11810	11810	11810	11810	0
490	20231221	125300	253773580	11810	11810	11810	11810	0
491	20231221	125200	253773580	11810	11810	11810	11810	1
492	20231221	125100	253761770	11820	11820	11820	11820	0
493	20231221	125000	253761770	11820	11820	11820	11820	0
494	20231221	124900	253761770	11820	11820	11820	11820	0
495	20231221	124800	253761770	11820	11820	11820	11820	8
496	20231221	124700	253667210	11830	11830	11830	11830	290
497	20231221	124600	250236510	11870	11870	11870	11870	0
498	20231221	124500	250236510	11870	11870	11870	11870	0
499	20231221	124400	250236510	11870	11870	11870	11870	0
500	20231221	124300	250236510	11870	11870	11870	11870	0
501	20231221	124200	250236510	11870	11870	11870	11870	0
502	20231221	124100	250236510	11870	11870	11870	11870	0
503	20231221	124000	250236510	11870	11870	11870	11870	0
504	20231221	123900	250236510	11870	11870	11870	11870	0
505	20231221	123800	250236510	11870	11850	11870	11850	100
506	20231221	123700	249051490	11850	11820	11850	11820	41
507	20231221	123600	248566840	11820	11820	11820	11820	0
508	20231221	123500	248566840	11820	11820	11820	11820	23
509	20231221	123400	248294980	11810	11800	11810	11800	90
510	20231221	123300	247232480	11800	11790	11800	11790	250
511	20231221	123200	244283370	11790	11790	11790	11790	0
512	20231221	123100	244283370	11790	11790	11790	11790	16
513	20231221	123000	244094730	11790	11790	11790	11790	0
514	20231221	122900	244094730	11790	11790	11790	11790	0
515	20231221	122800	244094730	11790	11790	11790	11790	0
516	20231221	122700	244094730	11790	11790	11790	11790	0
517	20231221	122600	244094730	11790	11790	11790	11790	100
518	20231221	122500	242915730	11790	11790	11790	11790	0
519	20231221	122400	242915730	11790	11790	11790	11790	0
520	20231221	122300	242915730	11790	11790	11790	11790	0
521	20231221	122200	242915730	11790	11790	11790	11790	32
522	20231221	122100	242538450	11790	11790	11790	11790	0
523	20231221	122000	242538450	11790	11790	11790	11790	0
524	20231221	121900	242538450	11790	11790	11790	11790	0
525	20231221	121800	242538450	11790	11790	11790	11790	0
526	20231221	121700	242538450	11790	11790	11790	11790	0
527	20231221	121600	242538450	11790	11790	11790	11790	0
528	20231221	121500	242538450	11790	11790	11790	11790	0
529	20231221	121400	242538450	11790	11790	11790	11790	0
530	20231221	121300	242538450	11790	11790	11790	11790	0
531	20231221	121200	242538450	11790	11790	11790	11790	0
532	20231221	121100	242538450	11790	11790	11790	11790	0
533	20231221	121000	242538450	11790	11790	11790	11790	0
534	20231221	120900	242538450	11790	11790	11790	11790	0
535	20231221	120800	242538450	11790	11790	11790	11790	0
536	20231221	120700	242538450	11790	11790	11790	11790	0
537	20231221	120600	242538450	11790	11790	11790	11790	0
538	20231221	120500	242538450	11790	11790	11790	11790	0
539	20231221	120400	242538450	11790	11790	11790	11790	0
540	20231221	120300	242538450	11790	11790	11790	11790	0
541	20231221	120200	242538450	11790	11790	11790	11790	0
542	20231221	120100	242538450	11790	11790	11790	11790	0
543	20231221	120000	242538450	11790	11790	11790	11790	1
544	20231221	115900	242526660	11790	11790	11790	11790	0
545	20231221	115800	242526660	11790	11790	11790	11790	0
546	20231221	115700	242526660	11790	11790	11790	11790	0
547	20231221	115600	242526660	11790	11790	11790	11790	0
548	20231221	115500	242526660	11790	11790	11790	11790	1
549	20231221	115400	242514870	11720	11720	11720	11720	0
550	20231221	115300	242514870	11720	11720	11720	11720	0
551	20231221	115200	242514870	11720	11740	11740	11720	1000
552	20231221	115100	230790750	11730	11730	11730	11730	0
553	20231221	115000	230790750	11730	11750	11750	11730	950
554	20231221	114900	219643660	11740	11740	11740	11740	0
555	20231221	114800	219643660	11740	11740	11740	11740	0
556	20231221	114700	219643660	11740	11760	11760	11740	1306
557	20231221	114600	204308900	11760	11760	11760	11760	0
558	20231221	114500	204308900	11760	11760	11760	11760	300
559	20231221	114400	200780900	11770	11770	11770	11770	44
560	20231221	114300	200263020	11770	11770	11770	11770	0
561	20231221	114200	200263020	11770	11770	11770	11770	0
562	20231221	114100	200263020	11770	11770	11770	11770	6
563	20231221	114000	200192400	11770	11770	11770	11770	0
564	20231221	113900	200192400	11770	11770	11770	11770	100
565	20231221	113800	199015400	11770	11770	11770	11770	0
566	20231221	113700	199015400	11770	11770	11770	11770	0
567	20231221	113600	199015400	11770	11770	11770	11770	0
568	20231221	113500	199015400	11770	11770	11770	11770	0
569	20231221	113400	199015400	11770	11770	11770	11770	0
570	20231221	113300	199015400	11770	11770	11770	11770	0
571	20231221	113200	199015400	11770	11770	11770	11770	0
572	20231221	113100	199015400	11770	11770	11770	11770	0
573	20231221	113000	199015400	11770	11770	11770	11770	194
574	20231221	112900	196732020	11820	11820	11820	11820	1
575	20231221	112800	196720200	11820	11820	11820	11820	0
576	20231221	112700	196720200	11820	11820	11820	11820	10
577	20231221	112600	196602000	11820	11820	11820	11820	0
578	20231221	112500	196602000	11820	11820	11820	11820	0
579	20231221	112400	196602000	11820	11820	11820	11820	0
580	20231221	112300	196602000	11820	11810	11820	11760	33
581	20231221	112200	196213430	11820	11820	11820	11820	0
582	20231221	112100	196213430	11820	11820	11820	11820	5
583	20231221	112000	196154330	11820	11820	11820	11820	5
584	20231221	111900	196095230	11830	11830	11830	11830	0
585	20231221	111800	196095230	11830	11830	11830	11830	31
586	20231221	111700	195728500	11830	11830	11830	11830	0
587	20231221	111600	195728500	11830	11830	11830	11830	1
588	20231221	111500	195716670	11770	11770	11770	11770	0
589	20231221	111400	195716670	11770	11770	11770	11770	0
590	20231221	111300	195716670	11770	11770	11770	11770	0
591	20231221	111200	195716670	11770	11770	11770	11770	0
592	20231221	111100	195716670	11770	11770	11770	11770	0
593	20231221	111000	195716670	11770	11770	11770	11770	0
594	20231221	110900	195716670	11770	11770	11770	11770	0
595	20231221	110800	195716670	11770	11770	11770	11770	95
596	20231221	110700	194598520	11740	11740	11740	11740	1
597	20231221	110600	194586780	11730	11730	11730	11730	0
598	20231221	110500	194586780	11730	11730	11730	11730	180
599	20231221	110400	192475380	11730	11740	11740	11730	317
600	20231221	110300	188755260	11750	11740	11750	11740	635
601	20231221	110200	181294860	11740	11740	11740	11740	0
602	20231221	110100	181294860	11740	11730	11740	11720	741
603	20231221	110000	172607210	11740	11740	11740	11740	0
604	20231221	105900	172607210	11740	11740	11740	11740	65
605	20231221	105800	171844110	11750	11750	11750	11750	38
606	20231221	105700	171397610	11750	11750	11750	11750	0
607	20231221	105600	171397610	11750	11770	11770	11750	664
608	20231221	105500	163585060	11780	11780	11780	11780	334
609	20231221	105400	159650540	11780	11780	11780	11780	0
610	20231221	105300	159650540	11780	11810	11820	11780	900
611	20231221	105200	149028560	11810	11830	11830	11810	369
612	20231221	105100	144667090	11840	11840	11840	11840	1
613	20231221	105000	144655250	11840	11840	11840	11840	83
614	20231221	104900	143672530	11850	11850	11850	11850	0
615	20231221	104800	143672530	11850	11850	11850	11850	0
616	20231221	104700	143672530	11850	11850	11850	11850	0
617	20231221	104600	143672530	11850	11850	11850	11850	0
618	20231221	104500	143672530	11850	11850	11850	11850	0
619	20231221	104400	143672530	11850	11850	11850	11850	0
620	20231221	104300	143672530	11850	11810	11850	11800	89
621	20231221	104200	142621330	11770	11770	11770	11770	0
622	20231221	104100	142621330	11770	11800	11800	11770	2480
623	20231221	104000	113388410	11840	11840	11840	11840	18
624	20231221	103900	113175290	11840	11840	11840	11840	5
625	20231221	103800	113116090	11840	11840	11840	11840	0
626	20231221	103700	113116090	11840	11790	11840	11790	26
627	20231221	103600	112808750	11800	11810	11810	11800	267
628	20231221	103500	109656970	11820	11830	11830	11820	476
629	20231221	103400	104030560	11830	11840	11840	11830	460
630	20231221	103300	98588650	11840	11840	11840	11840	0
631	20231221	103200	98588650	11840	11840	11840	11840	10
632	20231221	103100	98470250	11840	11850	11850	11840	472
633	20231221	103000	92881670	11840	11840	11840	11840	0
634	20231221	102900	92881670	11840	11840	11840	11840	50
635	20231221	102800	92289670	11870	11870	11870	11870	20
636	20231221	102700	92052270	11880	11880	11880	11880	0
637	20231221	102600	92052270	11880	11880	11880	11880	0
638	20231221	102500	92052270	11880	11880	11880	11880	4
639	20231221	102400	92004750	11830	11830	11830	11830	0
640	20231221	102300	92004750	11830	11830	11830	11830	32
641	20231221	102200	91626190	11830	11860	11860	11830	800
642	20231221	102100	82153720	11860	11860	11860	11860	15
643	20231221	102000	81975820	11860	11860	11860	11860	0
644	20231221	101900	81975820	11860	11860	11860	11860	0
645	20231221	101800	81975820	11860	11860	11860	11860	30
646	20231221	101700	81620020	11870	11890	11890	11870	351
647	20231221	101600	77449470	11890	11890	11890	11890	0
648	20231221	101500	77449470	11890	11890	11890	11890	90
649	20231221	101400	76379370	11880	11880	11880	11880	0
650	20231221	101300	76379370	11880	11880	11880	11880	0
651	20231221	101200	76379370	11880	11880	11880	11880	0
652	20231221	101100	76379370	11880	11880	11880	11880	0
653	20231221	101000	76379370	11880	11880	11880	11880	16
654	20231221	100900	76189290	11890	11890	11890	11890	50
655	20231221	100800	75594790	11890	11900	11900	11890	222
656	20231221	100700	72954710	11900	11900	11900	11900	15
657	20231221	100600	72776210	11900	11900	11900	11900	173
658	20231221	100500	70717510	11900	11910	11910	11900	242
659	20231221	100400	67835340	11910	11910	11910	11910	2
660	20231221	100300	67811520	11930	11930	11930	11930	0
661	20231221	100200	67811520	11930	11930	11930	11930	0
662	20231221	100100	67811520	11930	11930	11930	11930	0
663	20231221	100000	67811520	11930	11930	11930	11930	300
664	20231221	095900	64232520	11910	11910	11910	11910	0
665	20231221	095800	64232520	11910	11910	11910	11910	40
666	20231221	095700	63756120	11930	11930	11930	11930	0
667	20231221	095600	63756120	11930	11930	11930	11930	1
668	20231221	095500	63744190	11900	11900	11900	11900	0
669	20231221	095400	63744190	11900	11900	11900	11900	0
670	20231221	095300	63744190	11900	11900	11900	11900	0
671	20231221	095200	63744190	11900	11900	11900	11900	0
672	20231221	095100	63744190	11900	11900	11900	11900	0
673	20231221	095000	63744190	11900	11900	11900	11900	0
674	20231221	094900	63744190	11900	11900	11900	11900	0
675	20231221	094800	63744190	11900	11900	11900	11900	0
676	20231221	094700	63744190	11900	11900	11900	11900	0
677	20231221	094600	63744190	11900	11900	11900	11900	58
678	20231221	094500	63053990	11900	11900	11900	11900	0
679	20231221	094400	63053990	11900	11900	11900	11900	0
680	20231221	094300	63053990	11900	11900	11900	11900	0
681	20231221	094200	63053990	11900	11900	11900	11900	0
682	20231221	094100	63053990	11900	11900	11900	11900	6
683	20231221	094000	62982590	11900	11900	11900	11900	0
684	20231221	093900	62982590	11900	11900	11900	11900	0
685	20231221	093800	62982590	11900	11900	11900	11900	0
686	20231221	093700	62982590	11900	11900	11900	11900	0
687	20231221	093600	62982590	11900	11900	11900	11900	0
688	20231221	093500	62982590	11900	11900	11900	11900	0
689	20231221	093400	62982590	11900	11900	11900	11900	0
690	20231221	093300	62982590	11900	11900	11900	11900	10
691	20231221	093200	62863590	11900	11900	11900	11900	2
692	20231221	093100	62839790	11900	11900	11900	11900	25
693	20231221	093000	62542290	11900	11910	11910	11900	451
694	20231221	092900	57172300	11950	11950	11950	11950	0
695	20231221	092800	57172300	11950	11910	11950	11910	19
696	20231221	092700	56945970	11910	11910	11910	11910	131
697	20231221	092600	55385760	11910	11910	11910	11910	0
698	20231221	092500	55385760	11910	11910	11910	11910	679
699	20231221	092400	47298870	11910	11910	11910	11910	0
700	20231221	092300	47298870	11910	11910	11910	11910	0
701	20231221	092200	47298870	11910	11910	11910	11910	0
702	20231221	092100	47298870	11910	11950	11950	11910	207
703	20231221	092000	44831400	11950	11950	11950	11950	0
704	20231221	091900	44831400	11950	11950	11950	11950	0
705	20231221	091800	44831400	11950	11950	11950	11950	131
706	20231221	091700	43265950	11950	11950	11950	11950	80
707	20231221	091600	42309950	11960	11960	11960	11960	0
708	20231221	091500	42309950	11960	11960	11960	11960	20
709	20231221	091400	42070750	11980	11980	11980	11980	0
710	20231221	091300	42070750	11980	11980	11980	11980	0
711	20231221	091200	42070750	11980	11980	11980	11980	55
712	20231221	091100	41411850	11980	11950	11980	11950	369
713	20231221	091000	36996350	11950	11950	11950	11950	6
714	20231221	090900	36924650	11950	11950	11950	11950	0
715	20231221	090800	36924650	11950	11900	11950	11900	1185
716	20231221	090700	22785320	11900	11900	11900	11900	0
717	20231221	090600	22785320	11900	11900	11900	11900	0
718	20231221	090500	22785320	11900	11830	11900	11830	280
719	20231221	090400	19459870	11830	11830	11830	11830	0
720	20231221	090300	19459870	11830	11830	11830	11830	0
721	20231221	090200	19459870	11830	11840	11840	11830	284
722	20231221	090100	16099800	11880	11880	11880	11880	0
723	20231221	090000	16099800	11880	11830	11880	11830	1360