KissMeData/017890/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190200	895187010	11560	11560	11560	11560	832
3	20231221	190100	895187010	11560	11560	11560	11560	0
4	20231221	190000	895187010	11560	11560	11560	11560	0
5	20231221	185900	895187010	11560	11560	11560	11560	0
6	20231221	185800	895187010	11560	11560	11560	11560	0
7	20231221	185700	895187010	11560	11560	11560	11560	0
8	20231221	185600	895187010	11560	11560	11560	11560	0
9	20231221	185500	895187010	11560	11560	11560	11560	0
10	20231221	185400	895187010	11560	11560	11560	11560	0
11	20231221	185300	895187010	11560	11560	11560	11560	0
12	20231221	185200	895187010	11560	11560	11560	11560	0
13	20231221	185100	895187010	11560	11560	11560	11560	0
14	20231221	185000	895187010	11560	11560	11560	11560	0
15	20231221	184900	895187010	11560	11560	11560	11560	0
16	20231221	184800	895187010	11560	11560	11560	11560	0
17	20231221	184700	895187010	11560	11560	11560	11560	0
18	20231221	184600	895187010	11560	11560	11560	11560	0
19	20231221	184500	895187010	11560	11560	11560	11560	0
20	20231221	184400	895187010	11560	11560	11560	11560	0
21	20231221	184300	895187010	11560	11560	11560	11560	0
22	20231221	184200	895187010	11560	11560	11560	11560	0
23	20231221	184100	895187010	11560	11560	11560	11560	0
24	20231221	184000	895187010	11560	11560	11560	11560	0
25	20231221	183900	895187010	11560	11560	11560	11560	0
26	20231221	183800	895187010	11560	11560	11560	11560	0
27	20231221	183700	895187010	11560	11560	11560	11560	0
28	20231221	183600	895187010	11560	11560	11560	11560	0
29	20231221	183500	895187010	11560	11560	11560	11560	0
30	20231221	183400	895187010	11560	11560	11560	11560	0
31	20231221	183300	895187010	11560	11560	11560	11560	0
32	20231221	183200	895187010	11560	11560	11560	11560	832
33	20231221	183100	895187010	11560	11560	11560	11560	0
34	20231221	183000	895187010	11560	11560	11560	11560	0
35	20231221	182900	895187010	11560	11560	11560	11560	0
36	20231221	182800	895187010	11560	11560	11560	11560	0
37	20231221	182700	895187010	11560	11560	11560	11560	0
38	20231221	182600	895187010	11560	11560	11560	11560	0
39	20231221	182500	895187010	11560	11560	11560	11560	0
40	20231221	182400	895187010	11560	11560	11560	11560	0
41	20231221	182300	895187010	11560	11560	11560	11560	0
42	20231221	182200	895187010	11560	11560	11560	11560	0
43	20231221	182100	895187010	11560	11560	11560	11560	0
44	20231221	182000	895187010	11560	11560	11560	11560	0
45	20231221	181900	895187010	11560	11560	11560	11560	0
46	20231221	181800	895187010	11560	11560	11560	11560	0
47	20231221	181700	895187010	11560	11560	11560	11560	0
48	20231221	181600	895187010	11560	11560	11560	11560	0
49	20231221	181500	895187010	11560	11560	11560	11560	0
50	20231221	181400	895187010	11560	11560	11560	11560	0
51	20231221	181300	895187010	11560	11560	11560	11560	0
52	20231221	181200	895187010	11560	11560	11560	11560	0
53	20231221	181100	895187010	11560	11560	11560	11560	0
54	20231221	181000	895187010	11560	11560	11560	11560	0
55	20231221	180900	895187010	11560	11560	11560	11560	0
56	20231221	180800	895187010	11560	11560	11560	11560	0
57	20231221	180700	895187010	11560	11560	11560	11560	0
58	20231221	180600	895187010	11560	11560	11560	11560	0
59	20231221	180500	895187010	11560	11560	11560	11560	0
60	20231221	180400	895187010	11560	11560	11560	11560	0
61	20231221	180300	895187010	11560	11560	11560	11560	0
62	20231221	180200	895187010	11560	11560	11560	11560	832
63	20231221	180100	895187010	11560	11560	11560	11560	0
64	20231221	180000	895187010	11560	11560	11560	11560	0
65	20231221	175900	895187010	11560	11560	11560	11560	0
66	20231221	175800	895187010	11560	11560	11560	11560	0
67	20231221	175700	895187010	11560	11560	11560	11560	0
68	20231221	175600	895187010	11560	11560	11560	11560	0
69	20231221	175500	895187010	11560	11560	11560	11560	0
70	20231221	175400	895187010	11560	11560	11560	11560	0
71	20231221	175300	895187010	11560	11560	11560	11560	0
72	20231221	175200	895187010	11560	11560	11560	11560	0
73	20231221	175100	895187010	11560	11560	11560	11560	0
74	20231221	175000	895187010	11560	11560	11560	11560	0
75	20231221	174900	895187010	11560	11560	11560	11560	0
76	20231221	174800	895187010	11560	11560	11560	11560	0
77	20231221	174700	895187010	11560	11560	11560	11560	0
78	20231221	174600	895187010	11560	11560	11560	11560	0
79	20231221	174500	895187010	11560	11560	11560	11560	0
80	20231221	174400	895187010	11560	11560	11560	11560	0
81	20231221	174300	895187010	11560	11560	11560	11560	0
82	20231221	174200	895187010	11560	11560	11560	11560	0
83	20231221	174100	895187010	11560	11560	11560	11560	0
84	20231221	174000	895187010	11560	11560	11560	11560	0
85	20231221	173900	895187010	11560	11560	11560	11560	0
86	20231221	173800	895187010	11560	11560	11560	11560	0
87	20231221	173700	895187010	11560	11560	11560	11560	0
88	20231221	173600	895187010	11560	11560	11560	11560	0
89	20231221	173500	895187010	11560	11560	11560	11560	0
90	20231221	173400	895187010	11560	11560	11560	11560	0
91	20231221	173300	895187010	11560	11560	11560	11560	0
92	20231221	173200	895187010	11560	11560	11560	11560	832
93	20231221	173100	895187010	11560	11560	11560	11560	0
94	20231221	173000	895187010	11560	11560	11560	11560	0
95	20231221	172900	895187010	11560	11560	11560	11560	0
96	20231221	172800	895187010	11560	11560	11560	11560	0
97	20231221	172700	895187010	11560	11560	11560	11560	0
98	20231221	172600	895187010	11560	11560	11560	11560	0
99	20231221	172500	895187010	11560	11560	11560	11560	0
100	20231221	172400	895187010	11560	11560	11560	11560	0
101	20231221	172300	895187010	11560	11560	11560	11560	0
102	20231221	172200	895187010	11560	11560	11560	11560	0
103	20231221	172100	895187010	11560	11560	11560	11560	0
104	20231221	172000	895187010	11560	11560	11560	11560	0
105	20231221	171900	895187010	11560	11560	11560	11560	0
106	20231221	171800	895187010	11560	11560	11560	11560	0
107	20231221	171700	895187010	11560	11560	11560	11560	0
108	20231221	171600	895187010	11560	11560	11560	11560	0
109	20231221	171500	895187010	11560	11560	11560	11560	0
110	20231221	171400	895187010	11560	11560	11560	11560	0
111	20231221	171300	895187010	11560	11560	11560	11560	0
112	20231221	171200	895187010	11560	11560	11560	11560	0
113	20231221	171100	895187010	11560	11560	11560	11560	0
114	20231221	171000	895187010	11560	11560	11560	11560	0
115	20231221	170900	895187010	11560	11560	11560	11560	0
116	20231221	170800	895187010	11560	11560	11560	11560	0
117	20231221	170700	895187010	11560	11560	11560	11560	0
118	20231221	170600	895187010	11560	11560	11560	11560	0
119	20231221	170500	895187010	11560	11560	11560	11560	0
120	20231221	170400	895187010	11560	11560	11560	11560	0
121	20231221	170300	895187010	11560	11560	11560	11560	0
122	20231221	170200	895187010	11560	11560	11560	11560	832
123	20231221	170100	895187010	11560	11560	11560	11560	0
124	20231221	170000	895187010	11560	11560	11560	11560	0
125	20231221	165900	895187010	11560	11560	11560	11560	0
126	20231221	165800	895187010	11560	11560	11560	11560	0
127	20231221	165700	895187010	11560	11560	11560	11560	0
128	20231221	165600	895187010	11560	11560	11560	11560	0
129	20231221	165500	895187010	11560	11560	11560	11560	0
130	20231221	165400	895187010	11560	11560	11560	11560	0
131	20231221	165300	895187010	11560	11560	11560	11560	0
132	20231221	165200	895187010	11560	11560	11560	11560	0
133	20231221	165100	895187010	11560	11560	11560	11560	0
134	20231221	165000	895187010	11560	11560	11560	11560	0
135	20231221	164900	895187010	11560	11560	11560	11560	0
136	20231221	164800	895187010	11560	11560	11560	11560	0
137	20231221	164700	895187010	11560	11560	11560	11560	0
138	20231221	164600	895187010	11560	11560	11560	11560	0
139	20231221	164500	895187010	11560	11560	11560	11560	0
140	20231221	164400	895187010	11560	11560	11560	11560	0
141	20231221	164300	895187010	11560	11560	11560	11560	0
142	20231221	164200	895187010	11560	11560	11560	11560	0
143	20231221	164100	895187010	11560	11560	11560	11560	0
144	20231221	164000	895187010	11560	11560	11560	11560	0
145	20231221	163900	895187010	11560	11560	11560	11560	0
146	20231221	163800	895187010	11560	11560	11560	11560	0
147	20231221	163700	895187010	11560	11560	11560	11560	0
148	20231221	163600	895187010	11560	11560	11560	11560	0
149	20231221	163500	895187010	11560	11560	11560	11560	0
150	20231221	163400	895187010	11560	11560	11560	11560	0
151	20231221	163300	895187010	11560	11560	11560	11560	0
152	20231221	163200	895187010	11560	11560	11560	11560	832
153	20231221	163100	895187010	11560	11560	11560	11560	0
154	20231221	163000	895187010	11560	11560	11560	11560	0
155	20231221	162900	895187010	11560	11560	11560	11560	0
156	20231221	162800	895187010	11560	11560	11560	11560	0
157	20231221	162700	895187010	11560	11560	11560	11560	0
158	20231221	162600	895187010	11560	11560	11560	11560	0
159	20231221	162500	895187010	11560	11560	11560	11560	0
160	20231221	162400	895187010	11560	11560	11560	11560	0
161	20231221	162300	895187010	11560	11560	11560	11560	0
162	20231221	162200	895187010	11560	11560	11560	11560	0
163	20231221	162100	895187010	11560	11560	11560	11560	0
164	20231221	162000	895187010	11560	11560	11560	11560	0
165	20231221	161900	895187010	11560	11560	11560	11560	0
166	20231221	161800	895187010	11560	11560	11560	11560	0
167	20231221	161700	895187010	11560	11560	11560	11560	0
168	20231221	161600	895187010	11560	11560	11560	11560	0
169	20231221	161500	895187010	11560	11560	11560	11560	0
170	20231221	161400	895187010	11560	11560	11560	11560	0
171	20231221	161300	895187010	11560	11560	11560	11560	0
172	20231221	161200	895187010	11560	11560	11560	11560	0
173	20231221	161100	895187010	11560	11560	11560	11560	0
174	20231221	161000	895187010	11560	11560	11560	11560	0
175	20231221	160900	895187010	11560	11560	11560	11560	0
176	20231221	160800	895187010	11560	11560	11560	11560	0
177	20231221	160700	895187010	11560	11560	11560	11560	0
178	20231221	160600	895187010	11560	11560	11560	11560	0
179	20231221	160500	895187010	11560	11560	11560	11560	0
180	20231221	160400	895187010	11560	11560	11560	11560	0
181	20231221	160300	895187010	11560	11560	11560	11560	0
182	20231221	160200	895187010	11560	11560	11560	11560	832
183	20231221	160100	895187010	11560	11560	11560	11560	0
184	20231221	160000	895187010	11560	11560	11560	11560	0
185	20231221	155900	895187010	11560	11560	11560	11560	0
186	20231221	155800	895187010	11560	11560	11560	11560	0
187	20231221	155700	895187010	11560	11560	11560	11560	0
188	20231221	155600	895187010	11560	11560	11560	11560	0
189	20231221	155500	895187010	11560	11560	11560	11560	0
190	20231221	155400	895187010	11560	11560	11560	11560	0
191	20231221	155300	895187010	11560	11560	11560	11560	0
192	20231221	155200	895187010	11560	11560	11560	11560	0
193	20231221	155100	895187010	11560	11560	11560	11560	0
194	20231221	155000	895187010	11560	11560	11560	11560	0
195	20231221	154900	895187010	11560	11560	11560	11560	0
196	20231221	154800	895187010	11560	11560	11560	11560	0
197	20231221	154700	895187010	11560	11560	11560	11560	0
198	20231221	154600	895187010	11560	11560	11560	11560	0
199	20231221	154500	895187010	11560	11560	11560	11560	0
200	20231221	154400	895187010	11560	11560	11560	11560	0
201	20231221	154300	895187010	11560	11560	11560	11560	0
202	20231221	154200	895187010	11560	11560	11560	11560	0
203	20231221	154100	895187010	11560	11560	11560	11560	0
204	20231221	154000	895187010	11560	11560	11560	11560	0
205	20231221	153900	895187010	11560	11560	11560	11560	0
206	20231221	153800	895187010	11560	11560	11560	11560	0
207	20231221	153700	895187010	11560	11560	11560	11560	0
208	20231221	153600	895187010	11560	11560	11560	11560	0
209	20231221	153500	895187010	11560	11560	11560	11560	0
210	20231221	153400	895187010	11560	11560	11560	11560	0
211	20231221	153300	895187010	11560	11560	11560	11560	0
212	20231221	153200	895187010	11560	11560	11560	11560	832
213	20231221	153100	895187010	11560	11560	11560	11560	0
214	20231221	153000	895187010	11560	11560	11560	11560	832
215	20231221	152900	885569090	11580	11580	11580	11580	0
216	20231221	152800	885569090	11580	11580	11580	11580	0
217	20231221	152700	885569090	11580	11580	11580	11580	0
218	20231221	152600	885569090	11580	11580	11580	11580	0
219	20231221	152500	885569090	11580	11580	11580	11580	0
220	20231221	152400	885569090	11580	11580	11580	11580	0
221	20231221	152300	885569090	11580	11580	11580	11580	0
222	20231221	152200	885569090	11580	11580	11580	11580	0
223	20231221	152100	885569090	11580	11580	11580	11580	0
224	20231221	152000	885569090	11580	11580	11580	11580	0
225	20231221	151900	885569090	11580	11540	11580	11520	186
226	20231221	151800	883416210	11500	11600	11600	11500	9010
227	20231221	151700	779584030	11590	11590	11600	11590	160
228	20231221	151600	777729530	11600	11600	11600	11600	35
229	20231221	151500	777323530	11600	11600	11600	11600	20
230	20231221	151400	777091530	11600	11600	11600	11600	10
231	20231221	151300	776975530	11600	11600	11600	11550	2397
232	20231221	151200	749283720	11590	11600	11600	11590	250
233	20231221	151100	746385220	11600	11600	11600	11600	10
234	20231221	151000	746269220	11550	11600	11600	11550	196
235	20231221	150900	744003260	11600	11600	11600	11600	1
236	20231221	150800	743991660	11600	11600	11600	11600	10
237	20231221	150700	743875660	11590	11580	11590	11580	309
238	20231221	150600	740296540	11590	11570	11590	11570	1291
239	20231221	150500	725347060	11600	11600	11600	11600	10
240	20231221	150400	725231060	11590	11600	11600	11590	401
241	20231221	150300	720583370	11600	11600	11600	11600	10
242	20231221	150200	720467370	11600	11600	11600	11600	278
243	20231221	150100	717242570	11600	11600	11600	11600	10
244	20231221	150000	717126570	11600	11600	11600	11600	5
245	20231221	145900	717068570	11600	11600	11600	11550	680
246	20231221	145800	709204360	11600	11570	11600	11570	20
247	20231221	145700	708972660	11600	11590	11600	11590	40
248	20231221	145600	708508710	11600	11600	11600	11600	0
249	20231221	145500	708508710	11600	11570	11600	11570	22
250	20231221	145400	708253840	11600	11600	11600	11600	0
251	20231221	145300	708253840	11600	11590	11600	11590	18
252	20231221	145200	708045120	11590	11590	11590	11590	0
253	20231221	145100	708045120	11590	11590	11590	11590	0
254	20231221	145000	708045120	11590	11590	11590	11590	10
255	20231221	144900	707929220	11600	11600	11600	11600	0
256	20231221	144800	707929220	11600	11550	11600	11550	19
257	20231221	144700	707709670	11550	11550	11550	11550	70
258	20231221	144600	706901170	11550	11550	11550	11550	150
259	20231221	144500	705168670	11550	11560	11600	11550	670
260	20231221	144400	697426070	11560	11600	11600	11560	349
261	20231221	144300	693391230	11560	11580	11580	11560	110
262	20231221	144200	692119430	11570	11570	11570	11570	71
263	20231221	144100	691297960	11600	11600	11600	11600	10
264	20231221	144000	691181960	11600	11600	11600	11600	0
265	20231221	143900	691181960	11600	11570	11600	11570	75
266	20231221	143800	690313910	11610	11610	11610	11610	0
267	20231221	143700	690313910	11610	11610	11610	11610	0
268	20231221	143600	690313910	11610	11580	11610	11580	10
269	20231221	143500	690198020	11560	11560	11560	11560	7
270	20231221	143400	690117100	11560	11560	11560	11560	2
271	20231221	143300	690093980	11560	11560	11560	11560	1
272	20231221	143200	690082420	11580	11580	11580	11580	202
273	20231221	143100	687743260	11580	11590	11590	11580	464
274	20231221	143000	682370090	11620	11620	11620	11620	0
275	20231221	142900	682370090	11620	11620	11620	11620	0
276	20231221	142800	682370090	11620	11620	11620	11620	0
277	20231221	142700	682370090	11620	11620	11620	11620	0
278	20231221	142600	682370090	11620	11620	11620	11620	0
279	20231221	142500	682370090	11620	11620	11620	11620	0
280	20231221	142400	682370090	11620	11620	11620	11620	0
281	20231221	142300	682370090	11620	11620	11620	11620	0
282	20231221	142200	682370090	11620	11600	11620	11600	2
283	20231221	142100	682346870	11600	11600	11600	11600	1
284	20231221	142000	682335270	11600	11600	11600	11600	0
285	20231221	141900	682335270	11600	11600	11600	11600	1
286	20231221	141800	682323670	11600	11600	11600	11600	1
287	20231221	141700	682312070	11620	11620	11620	11620	0
288	20231221	141600	682312070	11620	11620	11620	11620	0
289	20231221	141500	682312070	11620	11620	11620	11620	0
290	20231221	141400	682312070	11620	11620	11620	11620	0
291	20231221	141300	682312070	11620	11620	11620	11620	0
292	20231221	141200	682312070	11620	11620	11620	11620	0
293	20231221	141100	682312070	11620	11620	11620	11620	0
294	20231221	141000	682312070	11620	11620	11620	11620	0
295	20231221	140900	682312070	11620	11620	11620	11620	0
296	20231221	140800	682312070	11620	11620	11620	11620	0
297	20231221	140700	682312070	11620	11620	11620	11620	0
298	20231221	140600	682312070	11620	11620	11620	11620	0
299	20231221	140500	682312070	11620	11620	11620	11620	0
300	20231221	140400	682312070	11620	11620	11620	11620	0
301	20231221	140300	682312070	11620	11620	11620	11620	107
302	20231221	140200	681068730	11620	11590	11620	11590	32
303	20231221	140100	680697820	11580	11570	11580	11570	250
304	20231221	140000	677803630	11550	11550	11550	11550	0
305	20231221	135900	677803630	11550	11550	11550	11550	0
306	20231221	135800	677803630	11550	11550	11550	11550	56
307	20231221	135700	677156830	11550	11550	11550	11550	290
308	20231221	135600	673807330	11550	11550	11550	11550	0
309	20231221	135500	673807330	11550	11550	11550	11550	1
310	20231221	135400	673795780	11550	11550	11550	11550	261
311	20231221	135300	670781230	11550	11550	11550	11550	95
312	20231221	135200	669683980	11550	11550	11550	11550	10
313	20231221	135100	669568480	11550	11580	11580	11550	579
314	20231221	135000	662880590	11550	11550	11550	11550	200
315	20231221	134900	660570590	11560	11560	11560	11560	181
316	20231221	134800	658478230	11600	11600	11600	11600	0
317	20231221	134700	658478230	11600	11600	11600	11600	1
318	20231221	134600	658466630	11550	11550	11550	11550	0
319	20231221	134500	658466630	11550	11590	11590	11550	1500
320	20231221	134400	641108400	11600	11600	11600	11600	85
321	20231221	134300	640122400	11590	11590	11590	11590	0
322	20231221	134200	640122400	11590	11590	11590	11590	0
323	20231221	134100	640122400	11590	11590	11590	11590	85
324	20231221	134000	639137250	11590	11590	11590	11590	169
325	20231221	133900	637178540	11600	11600	11600	11600	39
326	20231221	133800	636726140	11600	11600	11600	11600	30
327	20231221	133700	636378140	11610	11610	11610	11610	50
328	20231221	133600	635797640	11590	11630	11630	11590	10900
329	20231221	133500	509252810	11630	11630	11630	11630	0
330	20231221	133400	509252810	11630	11630	11630	11630	80
331	20231221	133300	508322410	11640	11640	11640	11640	80
332	20231221	133200	507391210	11650	11650	11650	11650	0
333	20231221	133100	507391210	11650	11650	11650	11650	0
334	20231221	133000	507391210	11650	11650	11650	11650	0
335	20231221	132900	507391210	11650	11650	11650	11650	10
336	20231221	132800	507274710	11630	11630	11630	11630	0
337	20231221	132700	507274710	11630	11630	11630	11630	0
338	20231221	132600	507274710	11630	11630	11630	11630	0
339	20231221	132500	507274710	11630	11650	11650	11630	820
340	20231221	132400	497732070	11650	11650	11650	11650	186
341	20231221	132300	495565170	11660	11660	11660	11660	0
342	20231221	132200	495565170	11660	11660	11660	11660	0
343	20231221	132100	495565170	11660	11660	11660	11660	0
344	20231221	132000	495565170	11660	11660	11660	11660	0
345	20231221	131900	495565170	11660	11660	11660	11660	0
346	20231221	131800	495565170	11660	11660	11660	11660	3
347	20231221	131700	495530190	11660	11660	11660	11660	0
348	20231221	131600	495530190	11660	11650	11660	11650	223
349	20231221	131500	492930040	11660	11660	11660	11660	20
350	20231221	131400	492696840	11650	11650	11650	11650	0
351	20231221	131300	492696840	11650	11650	11650	11650	10
352	20231221	131200	492580340	11650	11650	11650	11650	0
353	20231221	131100	492580340	11650	11650	11650	11650	0
354	20231221	131000	492580340	11650	11650	11650	11650	0
355	20231221	130900	492580340	11650	11650	11650	11650	0
356	20231221	130800	492580340	11650	11650	11650	11650	0
357	20231221	130700	492580340	11650	11650	11650	11650	0
358	20231221	130600	492580340	11650	11650	11650	11650	100
359	20231221	130500	491415340	11650	11650	11650	11650	0
360	20231221	130400	491415340	11650	11650	11650	11650	34
361	20231221	130300	491019240	11640	11640	11640	11640	0
362	20231221	130200	491019240	11640	11640	11640	11640	0
363	20231221	130100	491019240	11640	11650	11650	11640	27
364	20231221	130000	490704710	11650	11650	11650	11650	0
365	20231221	125900	490704710	11650	11650	11650	11650	20
366	20231221	125800	490471710	11650	11650	11650	11650	80
367	20231221	125700	489539710	11650	11650	11650	11650	0
368	20231221	125600	489539710	11650	11650	11650	11650	37
369	20231221	125500	489108660	11650	11650	11650	11650	0
370	20231221	125400	489108660	11650	11650	11650	11650	0
371	20231221	125300	489108660	11650	11650	11650	11650	0
372	20231221	125200	489108660	11650	11650	11650	11650	0
373	20231221	125100	489108660	11650	11650	11650	11650	0
374	20231221	125000	489108660	11650	11650	11650	11650	0
375	20231221	124900	489108660	11650	11650	11650	11650	25
376	20231221	124800	488817410	11650	11650	11650	11650	75
377	20231221	124700	487943660	11650	11650	11650	11650	0
378	20231221	124600	487943660	11650	11650	11650	11650	87
379	20231221	124500	486930110	11640	11640	11640	11640	0
380	20231221	124400	486930110	11640	11640	11640	11640	0
381	20231221	124300	486930110	11640	11650	11650	11640	110
382	20231221	124200	485649330	11650	11650	11650	11650	5
383	20231221	124100	485591080	11650	11650	11650	11650	13
384	20231221	124000	485439630	11680	11680	11680	11680	0
385	20231221	123900	485439630	11680	11680	11680	11680	0
386	20231221	123800	485439630	11680	11680	11680	11680	1
387	20231221	123700	485427950	11690	11680	11690	11680	10
388	20231221	123600	485311060	11650	11650	11650	11650	0
389	20231221	123500	485311060	11650	11650	11650	11650	54
390	20231221	123400	484681960	11690	11660	11690	11660	795
391	20231221	123300	475411360	11650	11650	11650	11650	7
392	20231221	123200	475329810	11660	11630	11660	11630	12
393	20231221	123100	475189920	11630	11630	11630	11630	0
394	20231221	123000	475189920	11630	11630	11630	11630	0
395	20231221	122900	475189920	11630	11630	11630	11630	0
396	20231221	122800	475189920	11630	11630	11630	11630	150
397	20231221	122700	473445420	11630	11630	11630	11630	0
398	20231221	122600	473445420	11630	11640	11640	11630	300
399	20231221	122500	469953770	11640	11640	11640	11640	58
400	20231221	122400	469278650	11640	11650	11650	11640	175
401	20231221	122300	467241150	11670	11670	11670	11670	0
402	20231221	122200	467241150	11670	11670	11670	11670	0
403	20231221	122100	467241150	11670	11670	11670	11670	1
404	20231221	122000	467229480	11650	11650	11650	11650	0
405	20231221	121900	467229480	11650	11650	11650	11650	0
406	20231221	121800	467229480	11650	11640	11650	11640	57
407	20231221	121700	466565460	11640	11640	11640	11640	11
408	20231221	121600	466437420	11650	11650	11650	11650	0
409	20231221	121500	466437420	11650	11640	11650	11640	179
410	20231221	121400	464352860	11640	11640	11640	11640	0
411	20231221	121300	464352860	11640	11640	11640	11640	0
412	20231221	121200	464352860	11640	11640	11640	11640	1
413	20231221	121100	464341220	11640	11650	11650	11640	19
414	20231221	121000	464119880	11650	11650	11650	11650	301
415	20231221	120900	460613230	11650	11650	11650	11650	1
416	20231221	120800	460601580	11650	11650	11650	11650	221
417	20231221	120700	458026930	11650	11660	11660	11650	136
418	20231221	120600	456442470	11660	11660	11660	11660	50
419	20231221	120500	455859470	11670	11670	11670	11670	0
420	20231221	120400	455859470	11670	11670	11670	11670	20
421	20231221	120300	455626070	11660	11660	11660	11660	0
422	20231221	120200	455626070	11660	11660	11660	11660	0
423	20231221	120100	455626070	11660	11660	11660	11660	2
424	20231221	120000	455602750	11660	11660	11660	11660	0
425	20231221	115900	455602750	11660	11660	11660	11660	1
426	20231221	115800	455591090	11660	11660	11660	11660	0
427	20231221	115700	455591090	11660	11660	11660	11660	0
428	20231221	115600	455591090	11660	11670	11670	11660	6
429	20231221	115500	455521120	11670	11670	11670	11670	1
430	20231221	115400	455509450	11690	11690	11690	11690	0
431	20231221	115300	455509450	11690	11690	11690	11690	0
432	20231221	115200	455509450	11690	11690	11690	11690	2
433	20231221	115100	455486070	11670	11670	11670	11670	5
434	20231221	115000	455427720	11670	11670	11670	11670	0
435	20231221	114900	455427720	11670	11670	11670	11670	50
436	20231221	114800	454844220	11670	11670	11670	11670	3
437	20231221	114700	454809210	11690	11690	11690	11690	0
438	20231221	114600	454809210	11690	11690	11690	11690	0
439	20231221	114500	454809210	11690	11690	11690	11690	0
440	20231221	114400	454809210	11690	11690	11690	11690	0
441	20231221	114300	454809210	11690	11690	11690	11690	3
442	20231221	114200	454774140	11650	11680	11680	11650	111
443	20231221	114100	453480420	11680	11680	11680	11680	103
444	20231221	114000	452277380	11670	11670	11670	11670	0
445	20231221	113900	452277380	11670	11670	11670	11670	2
446	20231221	113800	452254040	11680	11680	11680	11680	0
447	20231221	113700	452254040	11680	11680	11680	11680	0
448	20231221	113600	452254040	11680	11680	11680	11680	0
449	20231221	113500	452254040	11680	11680	11680	11680	0
450	20231221	113400	452254040	11680	11680	11680	11680	0
451	20231221	113300	452254040	11680	11680	11680	11680	0
452	20231221	113200	452254040	11680	11680	11680	11680	20
453	20231221	113100	452020440	11650	11660	11660	11650	200
454	20231221	113000	449690160	11680	11680	11680	11680	0
455	20231221	112900	449690160	11680	11680	11680	11680	0
456	20231221	112800	449690160	11680	11680	11680	11680	0
457	20231221	112700	449690160	11680	11680	11680	11680	2
458	20231221	112600	449666800	11680	11680	11680	11680	0
459	20231221	112500	449666800	11680	11680	11680	11680	10
460	20231221	112400	449550000	11680	11680	11680	11680	0
461	20231221	112300	449550000	11680	11680	11680	11680	0
462	20231221	112200	449550000	11680	11680	11680	11680	6
463	20231221	112100	449479920	11650	11650	11650	11650	0
464	20231221	112000	449479920	11650	11650	11650	11650	17
465	20231221	111900	449281870	11650	11650	11650	11650	0
466	20231221	111800	449281870	11650	11650	11650	11650	0
467	20231221	111700	449281870	11650	11650	11650	11650	0
468	20231221	111600	449281870	11650	11650	11650	11650	88
469	20231221	111500	448256670	11650	11650	11650	11650	10
470	20231221	111400	448140170	11650	11650	11650	11650	0
471	20231221	111300	448140170	11650	11650	11650	11650	0
472	20231221	111200	448140170	11650	11650	11650	11650	119
473	20231221	111100	446753820	11630	11630	11630	11630	0
474	20231221	111000	446753820	11630	11630	11630	11630	0
475	20231221	110900	446753820	11630	11630	11630	11630	30
476	20231221	110800	446404920	11690	11690	11690	11690	0
477	20231221	110700	446404920	11690	11690	11690	11690	0
478	20231221	110600	446404920	11690	11690	11690	11690	1
479	20231221	110500	446393230	11620	11620	11620	11620	0
480	20231221	110400	446393230	11620	11620	11620	11620	0
481	20231221	110300	446393230	11620	11620	11620	11620	0
482	20231221	110200	446393230	11620	11630	11630	11620	482
483	20231221	110100	440788660	11620	11620	11620	11620	0
484	20231221	110000	440788660	11620	11620	11620	11620	0
485	20231221	105900	440788660	11620	11620	11620	11620	40
486	20231221	105800	440323860	11630	11620	11630	11610	394
487	20231221	105700	435747760	11630	11620	11630	11620	503
488	20231221	105600	429902890	11620	11620	11620	11620	0
489	20231221	105500	429902890	11620	11630	11630	11620	80
490	20231221	105400	428972990	11630	11630	11630	11630	325
491	20231221	105300	425193240	11640	11650	11650	11640	468
492	20231221	105200	419743820	11640	11640	11640	11640	0
493	20231221	105100	419743820	11640	11640	11640	11640	0
494	20231221	105000	419743820	11640	11640	11640	11640	0
495	20231221	104900	419743820	11640	11640	11640	11640	24
496	20231221	104800	419464460	11640	11640	11640	11640	0
497	20231221	104700	419464460	11640	11640	11640	11640	0
498	20231221	104600	419464460	11640	11640	11640	11640	150
499	20231221	104500	417718460	11670	11670	11670	11670	200
500	20231221	104400	415384460	11670	11670	11670	11670	0
501	20231221	104300	415384460	11670	11670	11670	11670	1
502	20231221	104200	415372790	11630	11640	11640	11630	226
503	20231221	104100	412743140	11640	11640	11640	11640	544
504	20231221	104000	406410980	11640	11650	11650	11640	289
505	20231221	103900	403046050	11650	11660	11660	11650	75
506	20231221	103800	402171650	11690	11690	11690	11690	0
507	20231221	103700	402171650	11690	11690	11690	11690	30
508	20231221	103600	401820950	11700	11670	11700	11670	4
509	20231221	103500	401774210	11660	11670	11670	11660	1234
510	20231221	103400	387378750	11700	11690	11700	11690	11
511	20231221	103300	387250080	11680	11680	11680	11680	767
512	20231221	103200	378291520	11680	11680	11680	11680	82
513	20231221	103100	377333760	11680	11680	11680	11680	301
514	20231221	103000	373818080	11690	11690	11690	11690	39
515	20231221	102900	373362170	11690	11690	11690	11690	1
516	20231221	102800	373350480	11690	11690	11690	11690	75
517	20231221	102700	372473730	11690	11690	11690	11690	0
518	20231221	102600	372473730	11690	11690	11690	11690	47
519	20231221	102500	371924300	11690	11690	11690	11690	0
520	20231221	102400	371924300	11690	11690	11690	11690	10
521	20231221	102300	371807400	11700	11700	11700	11700	2
522	20231221	102200	371784000	11700	11700	11700	11700	0
523	20231221	102100	371784000	11700	11700	11700	11700	0
524	20231221	102000	371784000	11700	11700	11700	11700	0
525	20231221	101900	371784000	11700	11700	11700	11700	0
526	20231221	101800	371784000	11700	11700	11700	11700	0
527	20231221	101700	371784000	11700	11700	11700	11700	1
528	20231221	101600	371772300	11700	11700	11700	11700	0
529	20231221	101500	371772300	11700	11700	11700	11700	89
530	20231221	101400	370731000	11680	11680	11680	11680	0
531	20231221	101300	370731000	11680	11680	11680	11680	0
532	20231221	101200	370731000	11680	11680	11680	11680	10
533	20231221	101100	370614200	11680	11690	11690	11680	450
534	20231221	101000	365358120	11690	11690	11690	11690	121
535	20231221	100900	363943630	11700	11700	11700	11700	6
536	20231221	100800	363873430	11690	11700	11700	11690	421
537	20231221	100700	358948840	11700	11700	11700	11700	0
538	20231221	100600	358948840	11700	11680	11700	11680	1145
539	20231221	100500	345573160	11680	11680	11680	11680	19
540	20231221	100400	345351240	11680	11680	11680	11680	1
541	20231221	100300	345339560	11670	11670	11670	11670	3
542	20231221	100200	345304550	11670	11670	11670	11670	130
543	20231221	100100	343787450	11690	11690	11690	11690	0
544	20231221	100000	343787450	11690	11690	11690	11690	0
545	20231221	095900	343787450	11690	11690	11690	11690	0
546	20231221	095800	343787450	11690	11690	11690	11690	6
547	20231221	095700	343717310	11690	11690	11690	11690	20
548	20231221	095600	343483510	11660	11660	11660	11660	0
549	20231221	095500	343483510	11660	11660	11660	11660	0
550	20231221	095400	343483510	11660	11680	11680	11660	40
551	20231221	095300	343016840	11690	11690	11690	11690	0
552	20231221	095200	343016840	11690	11690	11690	11690	0
553	20231221	095100	343016840	11690	11690	11690	11690	0
554	20231221	095000	343016840	11690	11690	11690	11690	0
555	20231221	094900	343016840	11690	11690	11690	11690	121
556	20231221	094800	341602350	11690	11690	11690	11690	0
557	20231221	094700	341602350	11690	11690	11690	11690	0
558	20231221	094600	341602350	11690	11690	11690	11690	0
559	20231221	094500	341602350	11690	11690	11690	11690	0
560	20231221	094400	341602350	11690	11690	11690	11690	0
561	20231221	094300	341602350	11690	11690	11690	11690	0
562	20231221	094200	341602350	11690	11690	11690	11690	2020
563	20231221	094100	317988550	11690	11690	11690	11690	0
564	20231221	094000	317988550	11690	11690	11690	11690	100
565	20231221	093900	316819550	11690	11690	11690	11690	4
566	20231221	093800	316772790	11690	11690	11690	11690	4
567	20231221	093700	316726030	11660	11660	11660	11660	0
568	20231221	093600	316726030	11660	11670	11670	11660	47
569	20231221	093500	316177590	11690	11660	11690	11660	1003
570	20231221	093400	304473010	11650	11650	11650	11650	150
571	20231221	093300	302725510	11660	11660	11660	11660	55
572	20231221	093200	302084210	11660	11650	11660	11650	93
573	20231221	093100	301000030	11660	11660	11660	11660	5
574	20231221	093000	300941730	11680	11680	11680	11680	2
575	20231221	092900	300918370	11680	11680	11680	11680	0
576	20231221	092800	300918370	11680	11650	11680	11650	6
577	20231221	092700	300848320	11640	11650	11650	11640	89
578	20231221	092600	299811840	11690	11650	11690	11650	278
579	20231221	092500	296573100	11650	11680	11690	11650	3108
580	20231221	092400	260356270	11690	11690	11690	11690	0
581	20231221	092300	260356270	11690	11690	11690	11690	1
582	20231221	092200	260344580	11690	11690	11700	11690	684
583	20231221	092100	252343290	11690	11680	11690	11680	99
584	20231221	092000	251186280	11680	11670	11680	11670	117
585	20231221	091900	249819880	11660	11660	11660	11660	0
586	20231221	091800	249819880	11660	11630	11660	11630	1104
587	20231221	091700	236959060	11620	11600	11620	11600	1454
588	20231221	091600	220074660	11600	11570	11600	11570	250
589	20231221	091500	217180960	11610	11610	11610	11560	1031
590	20231221	091400	205243970	11580	11580	11580	11560	1906
591	20231221	091300	183181990	11580	11580	11580	11580	158
592	20231221	091200	181352350	11580	11620	11620	11580	3309
593	20231221	091100	142964440	11620	11620	11620	11620	125
594	20231221	091000	141511940	11630	11630	11630	11630	251
595	20231221	090900	138592810	11630	11660	11660	11630	25
596	20231221	090800	138301830	11660	11660	11660	11660	58
597	20231221	090700	137625550	11680	11680	11680	11680	0
598	20231221	090600	137625550	11680	11650	11680	11610	1621
599	20231221	090500	118729630	11620	11620	11620	11620	0
600	20231221	090400	118729630	11620	11620	11620	11600	402
601	20231221	090300	114058420	11600	11600	11600	11600	300
602	20231221	090200	110578420	11600	11590	11660	11590	4765
603	20231221	090100	55279760	11580	11550	11580	11530	432
604	20231221	090000	50289290	11550	11600	11600	11550	4042