KissMeData/052400/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193000	879020080	17010	17010	17010	17010	3175
3	20231220	192900	879020080	17010	17010	17010	17010	0
4	20231220	192800	879020080	17010	17010	17010	17010	0
5	20231220	192700	879020080	17010	17010	17010	17010	0
6	20231220	192600	879020080	17010	17010	17010	17010	0
7	20231220	192500	879020080	17010	17010	17010	17010	0
8	20231220	192400	879020080	17010	17010	17010	17010	0
9	20231220	192300	879020080	17010	17010	17010	17010	0
10	20231220	192200	879020080	17010	17010	17010	17010	0
11	20231220	192100	879020080	17010	17010	17010	17010	0
12	20231220	192000	879020080	17010	17010	17010	17010	0
13	20231220	191900	879020080	17010	17010	17010	17010	0
14	20231220	191800	879020080	17010	17010	17010	17010	0
15	20231220	191700	879020080	17010	17010	17010	17010	0
16	20231220	191600	879020080	17010	17010	17010	17010	0
17	20231220	191500	879020080	17010	17010	17010	17010	0
18	20231220	191400	879020080	17010	17010	17010	17010	0
19	20231220	191300	879020080	17010	17010	17010	17010	0
20	20231220	191200	879020080	17010	17010	17010	17010	0
21	20231220	191100	879020080	17010	17010	17010	17010	0
22	20231220	191000	879020080	17010	17010	17010	17010	0
23	20231220	190900	879020080	17010	17010	17010	17010	0
24	20231220	190800	879020080	17010	17010	17010	17010	0
25	20231220	190700	879020080	17010	17010	17010	17010	0
26	20231220	190600	879020080	17010	17010	17010	17010	0
27	20231220	190500	879020080	17010	17010	17010	17010	0
28	20231220	190400	879020080	17010	17010	17010	17010	0
29	20231220	190300	879020080	17010	17010	17010	17010	0
30	20231220	190200	879020080	17010	17010	17010	17010	0
31	20231220	190100	879020080	17010	17010	17010	17010	0
32	20231220	190000	879020080	17010	17010	17010	17010	3175
33	20231220	185900	879020080	17010	17010	17010	17010	0
34	20231220	185800	879020080	17010	17010	17010	17010	0
35	20231220	185700	879020080	17010	17010	17010	17010	0
36	20231220	185600	879020080	17010	17010	17010	17010	0
37	20231220	185500	879020080	17010	17010	17010	17010	0
38	20231220	185400	879020080	17010	17010	17010	17010	0
39	20231220	185300	879020080	17010	17010	17010	17010	0
40	20231220	185200	879020080	17010	17010	17010	17010	0
41	20231220	185100	879020080	17010	17010	17010	17010	0
42	20231220	185000	879020080	17010	17010	17010	17010	0
43	20231220	184900	879020080	17010	17010	17010	17010	0
44	20231220	184800	879020080	17010	17010	17010	17010	0
45	20231220	184700	879020080	17010	17010	17010	17010	0
46	20231220	184600	879020080	17010	17010	17010	17010	0
47	20231220	184500	879020080	17010	17010	17010	17010	0
48	20231220	184400	879020080	17010	17010	17010	17010	0
49	20231220	184300	879020080	17010	17010	17010	17010	0
50	20231220	184200	879020080	17010	17010	17010	17010	0
51	20231220	184100	879020080	17010	17010	17010	17010	0
52	20231220	184000	879020080	17010	17010	17010	17010	0
53	20231220	183900	879020080	17010	17010	17010	17010	0
54	20231220	183800	879020080	17010	17010	17010	17010	0
55	20231220	183700	879020080	17010	17010	17010	17010	0
56	20231220	183600	879020080	17010	17010	17010	17010	0
57	20231220	183500	879020080	17010	17010	17010	17010	0
58	20231220	183400	879020080	17010	17010	17010	17010	0
59	20231220	183300	879020080	17010	17010	17010	17010	0
60	20231220	183200	879020080	17010	17010	17010	17010	0
61	20231220	183100	879020080	17010	17010	17010	17010	0
62	20231220	183000	879020080	17010	17010	17010	17010	3175
63	20231220	182900	879020080	17010	17010	17010	17010	0
64	20231220	182800	879020080	17010	17010	17010	17010	0
65	20231220	182700	879020080	17010	17010	17010	17010	0
66	20231220	182600	879020080	17010	17010	17010	17010	0
67	20231220	182500	879020080	17010	17010	17010	17010	0
68	20231220	182400	879020080	17010	17010	17010	17010	0
69	20231220	182300	879020080	17010	17010	17010	17010	0
70	20231220	182200	879020080	17010	17010	17010	17010	0
71	20231220	182100	879020080	17010	17010	17010	17010	0
72	20231220	182000	879020080	17010	17010	17010	17010	0
73	20231220	181900	879020080	17010	17010	17010	17010	0
74	20231220	181800	879020080	17010	17010	17010	17010	0
75	20231220	181700	879020080	17010	17010	17010	17010	0
76	20231220	181600	879020080	17010	17010	17010	17010	0
77	20231220	181500	879020080	17010	17010	17010	17010	0
78	20231220	181400	879020080	17010	17010	17010	17010	0
79	20231220	181300	879020080	17010	17010	17010	17010	0
80	20231220	181200	879020080	17010	17010	17010	17010	0
81	20231220	181100	879020080	17010	17010	17010	17010	0
82	20231220	181000	879020080	17010	17010	17010	17010	0
83	20231220	180900	879020080	17010	17010	17010	17010	0
84	20231220	180800	879020080	17010	17010	17010	17010	0
85	20231220	180700	879020080	17010	17010	17010	17010	0
86	20231220	180600	879020080	17010	17010	17010	17010	0
87	20231220	180500	879020080	17010	17010	17010	17010	0
88	20231220	180400	879020080	17010	17010	17010	17010	0
89	20231220	180300	879020080	17010	17010	17010	17010	0
90	20231220	180200	879020080	17010	17010	17010	17010	0
91	20231220	180100	879020080	17010	17010	17010	17010	0
92	20231220	180000	879020080	17010	17010	17010	17010	3175
93	20231220	175900	879020080	17010	17010	17010	17010	0
94	20231220	175800	879020080	17010	17010	17010	17010	0
95	20231220	175700	879020080	17010	17010	17010	17010	0
96	20231220	175600	879020080	17010	17010	17010	17010	0
97	20231220	175500	879020080	17010	17010	17010	17010	0
98	20231220	175400	879020080	17010	17010	17010	17010	0
99	20231220	175300	879020080	17010	17010	17010	17010	0
100	20231220	175200	879020080	17010	17010	17010	17010	0
101	20231220	175100	879020080	17010	17010	17010	17010	0
102	20231220	175000	879020080	17010	17010	17010	17010	0
103	20231220	174900	879020080	17010	17010	17010	17010	0
104	20231220	174800	879020080	17010	17010	17010	17010	0
105	20231220	174700	879020080	17010	17010	17010	17010	0
106	20231220	174600	879020080	17010	17010	17010	17010	0
107	20231220	174500	879020080	17010	17010	17010	17010	0
108	20231220	174400	879020080	17010	17010	17010	17010	0
109	20231220	174300	879020080	17010	17010	17010	17010	0
110	20231220	174200	879020080	17010	17010	17010	17010	0
111	20231220	174100	879020080	17010	17010	17010	17010	0
112	20231220	174000	879020080	17010	17010	17010	17010	0
113	20231220	173900	879020080	17010	17010	17010	17010	0
114	20231220	173800	879020080	17010	17010	17010	17010	0
115	20231220	173700	879020080	17010	17010	17010	17010	0
116	20231220	173600	879020080	17010	17010	17010	17010	0
117	20231220	173500	879020080	17010	17010	17010	17010	0
118	20231220	173400	879020080	17010	17010	17010	17010	0
119	20231220	173300	879020080	17010	17010	17010	17010	0
120	20231220	173200	879020080	17010	17010	17010	17010	0
121	20231220	173100	879020080	17010	17010	17010	17010	0
122	20231220	173000	879020080	17010	17010	17010	17010	3175
123	20231220	172900	879020080	17010	17010	17010	17010	0
124	20231220	172800	879020080	17010	17010	17010	17010	0
125	20231220	172700	879020080	17010	17010	17010	17010	0
126	20231220	172600	879020080	17010	17010	17010	17010	0
127	20231220	172500	879020080	17010	17010	17010	17010	0
128	20231220	172400	879020080	17010	17010	17010	17010	0
129	20231220	172300	879020080	17010	17010	17010	17010	0
130	20231220	172200	879020080	17010	17010	17010	17010	0
131	20231220	172100	879020080	17010	17010	17010	17010	0
132	20231220	172000	879020080	17010	17010	17010	17010	0
133	20231220	171900	879020080	17010	17010	17010	17010	0
134	20231220	171800	879020080	17010	17010	17010	17010	0
135	20231220	171700	879020080	17010	17010	17010	17010	0
136	20231220	171600	879020080	17010	17010	17010	17010	0
137	20231220	171500	879020080	17010	17010	17010	17010	0
138	20231220	171400	879020080	17010	17010	17010	17010	0
139	20231220	171300	879020080	17010	17010	17010	17010	0
140	20231220	171200	879020080	17010	17010	17010	17010	0
141	20231220	171100	879020080	17010	17010	17010	17010	0
142	20231220	171000	879020080	17010	17010	17010	17010	0
143	20231220	170900	879020080	17010	17010	17010	17010	0
144	20231220	170800	879020080	17010	17010	17010	17010	0
145	20231220	170700	879020080	17010	17010	17010	17010	0
146	20231220	170600	879020080	17010	17010	17010	17010	0
147	20231220	170500	879020080	17010	17010	17010	17010	0
148	20231220	170400	879020080	17010	17010	17010	17010	0
149	20231220	170300	879020080	17010	17010	17010	17010	0
150	20231220	170200	879020080	17010	17010	17010	17010	0
151	20231220	170100	879020080	17010	17010	17010	17010	0
152	20231220	170000	879020080	17010	17010	17010	17010	3175
153	20231220	165900	879020080	17010	17010	17010	17010	0
154	20231220	165800	879020080	17010	17010	17010	17010	0
155	20231220	165700	879020080	17010	17010	17010	17010	0
156	20231220	165600	879020080	17010	17010	17010	17010	0
157	20231220	165500	879020080	17010	17010	17010	17010	0
158	20231220	165400	879020080	17010	17010	17010	17010	0
159	20231220	165300	879020080	17010	17010	17010	17010	0
160	20231220	165200	879020080	17010	17010	17010	17010	0
161	20231220	165100	879020080	17010	17010	17010	17010	0
162	20231220	165000	879020080	17010	17010	17010	17010	0
163	20231220	164900	879020080	17010	17010	17010	17010	0
164	20231220	164800	879020080	17010	17010	17010	17010	0
165	20231220	164700	879020080	17010	17010	17010	17010	0
166	20231220	164600	879020080	17010	17010	17010	17010	0
167	20231220	164500	879020080	17010	17010	17010	17010	0
168	20231220	164400	879020080	17010	17010	17010	17010	0
169	20231220	164300	879020080	17010	17010	17010	17010	0
170	20231220	164200	879020080	17010	17010	17010	17010	0
171	20231220	164100	879020080	17010	17010	17010	17010	0
172	20231220	164000	879020080	17010	17010	17010	17010	0
173	20231220	163900	879020080	17010	17010	17010	17010	0
174	20231220	163800	879020080	17010	17010	17010	17010	0
175	20231220	163700	879020080	17010	17010	17010	17010	0
176	20231220	163600	879020080	17010	17010	17010	17010	0
177	20231220	163500	879020080	17010	17010	17010	17010	0
178	20231220	163400	879020080	17010	17010	17010	17010	0
179	20231220	163300	879020080	17010	17010	17010	17010	0
180	20231220	163200	879020080	17010	17010	17010	17010	0
181	20231220	163100	879020080	17010	17010	17010	17010	0
182	20231220	163000	879020080	17010	17010	17010	17010	3175
183	20231220	162900	879020080	17010	17010	17010	17010	0
184	20231220	162800	879020080	17010	17010	17010	17010	0
185	20231220	162700	879020080	17010	17010	17010	17010	0
186	20231220	162600	879020080	17010	17010	17010	17010	0
187	20231220	162500	879020080	17010	17010	17010	17010	0
188	20231220	162400	879020080	17010	17010	17010	17010	0
189	20231220	162300	879020080	17010	17010	17010	17010	0
190	20231220	162200	879020080	17010	17010	17010	17010	0
191	20231220	162100	879020080	17010	17010	17010	17010	0
192	20231220	162000	879020080	17010	17010	17010	17010	0
193	20231220	161900	879020080	17010	17010	17010	17010	0
194	20231220	161800	879020080	17010	17010	17010	17010	0
195	20231220	161700	879020080	17010	17010	17010	17010	0
196	20231220	161600	879020080	17010	17010	17010	17010	0
197	20231220	161500	879020080	17010	17010	17010	17010	0
198	20231220	161400	879020080	17010	17010	17010	17010	0
199	20231220	161300	879020080	17010	17010	17010	17010	0
200	20231220	161200	879020080	17010	17010	17010	17010	0
201	20231220	161100	879020080	17010	17010	17010	17010	0
202	20231220	161000	879020080	17010	17010	17010	17010	0
203	20231220	160900	879020080	17010	17010	17010	17010	0
204	20231220	160800	879020080	17010	17010	17010	17010	0
205	20231220	160700	879020080	17010	17010	17010	17010	0
206	20231220	160600	879020080	17010	17010	17010	17010	0
207	20231220	160500	879020080	17010	17010	17010	17010	0
208	20231220	160400	879020080	17010	17010	17010	17010	0
209	20231220	160300	879020080	17010	17010	17010	17010	0
210	20231220	160200	879020080	17010	17010	17010	17010	0
211	20231220	160100	879020080	17010	17010	17010	17010	0
212	20231220	160000	879020080	17010	17010	17010	17010	3175
213	20231220	155900	879020080	17010	17010	17010	17010	0
214	20231220	155800	879020080	17010	17010	17010	17010	0
215	20231220	155700	879020080	17010	17010	17010	17010	0
216	20231220	155600	879020080	17010	17010	17010	17010	0
217	20231220	155500	879020080	17010	17010	17010	17010	0
218	20231220	155400	879020080	17010	17010	17010	17010	0
219	20231220	155300	879020080	17010	17010	17010	17010	0
220	20231220	155200	879020080	17010	17010	17010	17010	0
221	20231220	155100	879020080	17010	17010	17010	17010	0
222	20231220	155000	879020080	17010	17010	17010	17010	0
223	20231220	154900	879020080	17010	17010	17010	17010	0
224	20231220	154800	879020080	17010	17010	17010	17010	0
225	20231220	154700	879020080	17010	17010	17010	17010	0
226	20231220	154600	879020080	17010	17010	17010	17010	0
227	20231220	154500	879020080	17010	17010	17010	17010	0
228	20231220	154400	879020080	17010	17010	17010	17010	0
229	20231220	154300	879020080	17010	17010	17010	17010	0
230	20231220	154200	879020080	17010	17010	17010	17010	0
231	20231220	154100	879020080	17010	17010	17010	17010	0
232	20231220	154000	879020080	17010	17010	17010	17010	0
233	20231220	153900	879020080	17010	17010	17010	17010	0
234	20231220	153800	879020080	17010	17010	17010	17010	0
235	20231220	153700	879020080	17010	17010	17010	17010	0
236	20231220	153600	879020080	17010	17010	17010	17010	0
237	20231220	153500	879020080	17010	17010	17010	17010	0
238	20231220	153400	879020080	17010	17010	17010	17010	0
239	20231220	153300	879020080	17010	17010	17010	17010	0
240	20231220	153200	879020080	17010	17010	17010	17010	0
241	20231220	153100	879020080	17010	17010	17010	17010	0
242	20231220	153000	879020080	17010	17010	17010	17010	6350
243	20231220	152900	825013330	17040	17040	17040	17040	0
244	20231220	152800	825013330	17040	17040	17040	17040	0
245	20231220	152700	825013330	17040	17040	17040	17040	0
246	20231220	152600	825013330	17040	17040	17040	17040	0
247	20231220	152500	825013330	17040	17040	17040	17040	0
248	20231220	152400	825013330	17040	17040	17040	17040	0
249	20231220	152300	825013330	17040	17040	17040	17040	0
250	20231220	152200	825013330	17040	17040	17040	17040	0
251	20231220	152100	825013330	17040	17040	17040	17040	0
252	20231220	152000	825013330	17040	17040	17040	17040	0
253	20231220	151900	825013330	17040	17050	17060	17040	369
254	20231220	151800	818725060	17030	17030	17030	17030	4
255	20231220	151700	818656940	17040	17040	17040	17040	50
256	20231220	151600	817804940	17040	17040	17040	17040	2
257	20231220	151500	817770860	17040	17040	17040	17040	30
258	20231220	151400	817259660	17030	17060	17060	17030	503
259	20231220	151300	808687900	17060	17060	17060	17060	51
260	20231220	151200	807817840	17060	17060	17060	17060	3
261	20231220	151100	807766660	17090	17090	17090	17090	0
262	20231220	151000	807766660	17090	17090	17090	17050	14
263	20231220	150900	807527520	17050	17090	17090	17050	28
264	20231220	150800	807049920	17050	17050	17050	17040	103
265	20231220	150700	805293800	17060	17060	17060	17060	0
266	20231220	150600	805293800	17060	17060	17060	17060	9
267	20231220	150500	805140260	17060	17040	17060	17040	216
268	20231220	150400	801455360	17050	17050	17050	17050	2
269	20231220	150300	801421260	17050	17050	17050	17050	4
270	20231220	150200	801353060	17050	17040	17050	17040	341
271	20231220	150100	795540430	17040	17040	17040	17040	76
272	20231220	150000	794245390	17040	17040	17040	17040	157
273	20231220	145900	791570110	17040	17040	17040	17040	1
274	20231220	145800	791553070	17050	17050	17050	17050	5
275	20231220	145700	791467820	17060	17060	17060	17060	0
276	20231220	145600	791467820	17060	17050	17060	17050	9
277	20231220	145500	791314360	17050	17060	17060	17050	15
278	20231220	145400	791058480	17070	17040	17070	17040	218
279	20231220	145300	787339180	17040	17040	17040	17040	2
280	20231220	145200	787305100	17090	17090	17090	17040	5
281	20231220	145100	787219800	17050	17050	17050	17050	0
282	20231220	145000	787219800	17050	17070	17070	17050	1485
283	20231220	144900	761889140	17070	17070	17100	17070	109
284	20231220	144800	760025470	17070	17070	17070	17070	0
285	20231220	144700	760025470	17070	17070	17070	17070	734
286	20231220	144600	747496090	17070	17100	17100	17070	722
287	20231220	144500	735158540	17100	17120	17120	17100	81
288	20231220	144400	733773410	17130	17130	17130	17130	5
289	20231220	144300	733687760	17140	17140	17140	17140	0
290	20231220	144200	733687760	17140	17120	17140	17120	1288
291	20231220	144100	711625960	17120	17120	17120	17120	51
292	20231220	144000	710752840	17120	17120	17120	17120	215
293	20231220	143900	707072040	17120	17120	17130	17120	6
294	20231220	143800	706969310	17120	17120	17130	17120	304
295	20231220	143700	701764040	17110	17070	17110	17070	1064
296	20231220	143600	683583670	17080	17090	17090	17080	335
297	20231220	143500	677860100	17100	17100	17100	17100	0
298	20231220	143400	677860100	17100	17110	17110	17100	264
299	20231220	143300	673345690	17100	17100	17100	17100	263
300	20231220	143200	668848390	17110	17100	17110	17100	27
301	20231220	143100	668386680	17100	17120	17120	17100	163
302	20231220	143000	665597820	17110	17090	17110	17090	94
303	20231220	142900	663989860	17100	17100	17100	17100	4
304	20231220	142800	663921460	17090	17070	17090	17070	11
305	20231220	142700	663733540	17070	17070	17070	17070	0
306	20231220	142600	663733540	17070	17090	17090	17070	184
307	20231220	142500	660592240	17090	17100	17100	17090	61
308	20231220	142400	659549190	17100	17100	17100	17100	29
309	20231220	142300	659053290	17100	17100	17100	17100	10
310	20231220	142200	658882290	17100	17090	17100	17090	308
311	20231220	142100	653618560	17090	17090	17090	17090	0
312	20231220	142000	653618560	17090	17090	17090	17090	1
313	20231220	141900	653601470	17070	17050	17070	17050	1363
314	20231220	141800	630335540	17060	17050	17060	17050	2
315	20231220	141700	630301430	17050	17050	17050	17050	3
316	20231220	141600	630250280	17060	17060	17060	17060	0
317	20231220	141500	630250280	17060	17060	17060	17060	6
318	20231220	141400	630147920	17070	17070	17070	17070	0
319	20231220	141300	630147920	17070	17070	17080	17070	364
320	20231220	141200	623934390	17080	17080	17080	17080	0
321	20231220	141100	623934390	17080	17080	17080	17080	1
322	20231220	141000	623917310	17080	17080	17080	17080	1
323	20231220	140900	623900230	17090	17090	17090	17090	0
324	20231220	140800	623900230	17090	17090	17090	17090	0
325	20231220	140700	623900230	17090	17090	17090	17080	40
326	20231220	140600	623216660	17090	17090	17090	17090	500
327	20231220	140500	614671660	17090	17090	17090	17090	508
328	20231220	140400	605989940	17090	17090	17100	17090	710
329	20231220	140300	593854040	17100	17090	17110	17090	1821
330	20231220	140200	562706830	17090	17090	17090	17090	2
331	20231220	140100	562672650	17090	17090	17090	17090	5
332	20231220	140000	562587200	17090	17090	17090	17090	717
333	20231220	135900	550333670	17090	17090	17090	17090	0
334	20231220	135800	550333670	17090	17090	17090	17090	0
335	20231220	135700	550333670	17090	17090	17090	17090	0
336	20231220	135600	550333670	17090	17090	17090	17090	300
337	20231220	135500	545206670	17080	17060	17080	17060	343
338	20231220	135400	539350530	17050	17050	17050	17050	2
339	20231220	135300	539316430	17020	17030	17030	17020	133
340	20231220	135200	537051980	17050	17050	17050	17050	0
341	20231220	135100	537051980	17050	17050	17050	17050	7
342	20231220	135000	536932630	17040	17040	17040	17040	111
343	20231220	134900	535041190	17040	17040	17040	17040	0
344	20231220	134800	535041190	17040	17040	17040	17040	2
345	20231220	134700	535007110	17030	17030	17030	17030	3
346	20231220	134600	534956020	17030	17030	17030	17030	61
347	20231220	134500	533917190	17030	17030	17030	17030	32
348	20231220	134400	533372230	17020	17020	17020	17020	0
349	20231220	134300	533372230	17020	17020	17020	17020	0
350	20231220	134200	533372230	17020	17020	17020	17020	0
351	20231220	134100	533372230	17020	17020	17020	17020	5
352	20231220	134000	533287130	17070	17070	17070	17070	5
353	20231220	133900	533201780	17080	17080	17080	17080	300
354	20231220	133800	528077780	17080	17030	17080	17020	265
355	20231220	133700	523553600	17070	17070	17070	17070	0
356	20231220	133600	523553600	17070	17040	17070	17040	349
357	20231220	133500	517599690	17020	17020	17020	17020	0
358	20231220	133400	517599690	17020	17020	17020	17020	594
359	20231220	133300	507489810	17040	17010	17040	17010	204
360	20231220	133200	504015780	17000	17000	17000	17000	0
361	20231220	133100	504015780	17000	17000	17000	17000	0
362	20231220	133000	504015780	17000	17000	17010	17000	38
363	20231220	132900	503369770	16990	16990	16990	16990	10
364	20231220	132800	503199870	16980	16980	16980	16980	3
365	20231220	132700	503148930	16990	16990	16990	16990	0
366	20231220	132600	503148930	16990	16990	16990	16990	0
367	20231220	132500	503148930	16990	17000	17000	16990	64
368	20231220	132400	502061110	17010	17010	17010	17010	0
369	20231220	132300	502061110	17010	17010	17010	17010	500
370	20231220	132200	493556110	17000	17000	17000	17000	50
371	20231220	132100	492706110	17010	17020	17020	17010	397
372	20231220	132000	485952030	17010	17010	17010	17010	0
373	20231220	131900	485952030	17010	17010	17010	17010	3
374	20231220	131800	485901000	17010	17010	17010	17010	301
375	20231220	131700	480780990	17010	17010	17010	17010	18
376	20231220	131600	480474810	17010	17010	17010	17010	29
377	20231220	131500	479981520	17010	17010	17010	17010	3
378	20231220	131400	479930490	17020	17020	17020	17020	32
379	20231220	131300	479385850	17020	17020	17020	17020	3
380	20231220	131200	479334790	17030	17030	17030	17030	10
381	20231220	131100	479164490	17030	17030	17030	17030	21
382	20231220	131000	478806860	17040	17040	17040	17040	0
383	20231220	130900	478806860	17040	17040	17040	17040	3
384	20231220	130800	478755740	17030	17030	17030	17030	0
385	20231220	130700	478755740	17030	17030	17030	17030	0
386	20231220	130600	478755740	17030	17030	17030	17030	0
387	20231220	130500	478755740	17030	17030	17030	17030	3
388	20231220	130400	478704650	17060	17060	17060	17060	0
389	20231220	130300	478704650	17060	17060	17060	17060	0
390	20231220	130200	478704650	17060	17060	17060	17060	0
391	20231220	130100	478704650	17060	17060	17060	17060	0
392	20231220	130000	478704650	17060	17060	17060	17060	1
393	20231220	125900	478687590	17040	17040	17040	17040	0
394	20231220	125800	478687590	17040	17040	17040	17040	0
395	20231220	125700	478687590	17040	17030	17050	17030	588
396	20231220	125600	468667980	17010	17010	17010	17010	0
397	20231220	125500	468667980	17010	17020	17020	17010	5
398	20231220	125400	468582920	17020	17020	17020	17020	41
399	20231220	125300	467885100	17020	17020	17020	17020	11
400	20231220	125200	467697880	17020	17020	17020	17020	4
401	20231220	125100	467629800	17030	17030	17030	17030	54
402	20231220	125000	466710180	17040	17030	17040	17030	5
403	20231220	124900	466625020	17030	17030	17030	17030	3
404	20231220	124800	466573930	17040	17040	17040	17040	30
405	20231220	124700	466062730	17040	17040	17040	17040	0
406	20231220	124600	466062730	17040	17040	17040	17040	50
407	20231220	124500	465210730	17040	17060	17060	17040	446
408	20231220	124400	457608240	17060	17070	17070	17060	164
409	20231220	124300	454809820	17070	17080	17080	17070	285
410	20231220	124200	449942240	17070	17070	17070	17070	1
411	20231220	124100	449925170	17070	17070	17070	17070	8
412	20231220	124000	449788610	17080	17080	17080	17080	20
413	20231220	123900	449447010	17080	17070	17080	17070	2
414	20231220	123800	449412860	17080	17070	17080	17070	116
415	20231220	123700	447432720	17050	17050	17050	17050	80
416	20231220	123600	446068720	17050	17060	17060	17050	19
417	20231220	123500	445744710	17080	17080	17080	17080	0
418	20231220	123400	445744710	17080	17080	17080	17080	0
419	20231220	123300	445744710	17080	17080	17080	17080	3
420	20231220	123200	445693470	17090	17090	17090	17090	0
421	20231220	123100	445693470	17090	17090	17090	17090	179
422	20231220	123000	442634360	17100	17100	17110	17100	156
423	20231220	122900	439966750	17100	17100	17100	17100	14
424	20231220	122800	439727350	17100	17100	17100	17100	119
425	20231220	122700	437692450	17100	17100	17100	17100	639
426	20231220	122600	426765550	17100	17050	17100	17050	982
427	20231220	122500	410003610	17100	17080	17100	17070	912
428	20231220	122400	394418700	17080	17000	17080	17000	301
429	20231220	122300	389286670	17000	17000	17000	17000	6
430	20231220	122200	389184670	17000	17000	17010	17000	24
431	20231220	122100	388776660	17000	17000	17000	17000	0
432	20231220	122000	388776660	17000	16940	17080	16940	3445
433	20231220	121900	330158460	16930	16930	16930	16930	0
434	20231220	121800	330158460	16930	16930	16930	16930	0
435	20231220	121700	330158460	16930	16930	16930	16930	0
436	20231220	121600	330158460	16930	16930	16930	16930	12
437	20231220	121500	329955300	16920	16920	16920	16920	0
438	20231220	121400	329955300	16920	16920	16920	16920	100
439	20231220	121300	328263300	16920	16920	16920	16920	2
440	20231220	121200	328229460	16930	16930	16930	16930	0
441	20231220	121100	328229460	16930	16920	16930	16920	50
442	20231220	121000	327383080	16910	16910	16910	16910	0
443	20231220	120900	327383080	16910	16910	16910	16910	1
444	20231220	120800	327366170	16930	16930	16930	16930	0
445	20231220	120700	327366170	16930	16930	16930	16930	0
446	20231220	120600	327366170	16930	16930	16930	16930	0
447	20231220	120500	327366170	16930	16930	16930	16930	2
448	20231220	120400	327332310	16950	16930	16950	16930	167
449	20231220	120300	324502140	16930	16930	16930	16930	0
450	20231220	120200	324502140	16930	16930	16930	16930	0
451	20231220	120100	324502140	16930	16930	16930	16930	5
452	20231220	120000	324417490	16940	16940	16940	16940	6
453	20231220	115900	324315850	16900	16900	16900	16900	10
454	20231220	115800	324146850	16900	16900	16900	16900	0
455	20231220	115700	324146850	16900	16900	16900	16900	3
456	20231220	115600	324096150	16900	16900	16900	16900	100
457	20231220	115500	322406150	16900	16900	16900	16900	1
458	20231220	115400	322389250	16900	16900	16900	16900	0
459	20231220	115300	322389250	16900	16950	16950	16900	11
460	20231220	115200	322203300	16910	16910	16910	16910	119
461	20231220	115100	320191010	16910	16910	16910	16910	4
462	20231220	115000	320123370	16960	16960	16960	16960	1
463	20231220	114900	320106410	16910	16910	16910	16910	0
464	20231220	114800	320106410	16910	16910	16910	16910	2
465	20231220	114700	320072590	16910	16960	16960	16910	13
466	20231220	114600	319852260	16960	16960	16960	16960	5
467	20231220	114500	319767460	16960	16960	16960	16960	1
468	20231220	114400	319750500	16910	16910	16910	16910	0
469	20231220	114300	319750500	16910	16910	16910	16910	0
470	20231220	114200	319750500	16910	16910	16910	16910	0
471	20231220	114100	319750500	16910	16910	16910	16910	2
472	20231220	114000	319716680	16910	16910	16910	16910	50
473	20231220	113900	318871180	16910	16890	16910	16890	58
474	20231220	113800	317890440	16900	16900	16900	16900	2
475	20231220	113700	317856640	16900	16910	16910	16900	10
476	20231220	113600	317687560	16920	16920	16920	16920	120
477	20231220	113500	315657160	16930	16930	16930	16930	0
478	20231220	113400	315657160	16930	16930	16930	16930	26
479	20231220	113300	315216980	16930	16930	16930	16930	0
480	20231220	113200	315216980	16930	16940	16940	16930	124
481	20231220	113100	313117650	16950	16950	16950	16950	0
482	20231220	113000	313117650	16950	16950	16950	16950	0
483	20231220	112900	313117650	16950	16950	16950	16950	0
484	20231220	112800	313117650	16950	16950	16950	16950	0
485	20231220	112700	313117650	16950	16950	16950	16950	0
486	20231220	112600	313117650	16950	16930	16950	16930	2
487	20231220	112500	313083770	16960	16960	16960	16960	0
488	20231220	112400	313083770	16960	16960	16960	16960	4
489	20231220	112300	313015930	16960	16960	16960	16960	40
490	20231220	112200	312337530	16960	16960	16960	16960	101
491	20231220	112100	310624570	16960	16960	16960	16960	9
492	20231220	112000	310471930	16970	16950	16970	16950	76
493	20231220	111900	309182700	16930	16930	16930	16930	0
494	20231220	111800	309182700	16930	16930	16930	16930	0
495	20231220	111700	309182700	16930	16930	16930	16930	2
496	20231220	111600	309148840	16960	16920	16960	16920	519
497	20231220	111500	300361410	16910	16910	16910	16910	0
498	20231220	111400	300361410	16910	16910	16910	16910	2
499	20231220	111300	300327590	16910	16910	16910	16910	2
500	20231220	111200	300293770	16910	16910	16910	16910	2
501	20231220	111100	300259950	16910	16910	16910	16910	0
502	20231220	111000	300259950	16910	16910	16910	16910	25
503	20231220	110900	299837200	16910	16910	16910	16910	0
504	20231220	110800	299837200	16910	16900	16910	16900	7
505	20231220	110700	299718850	16900	16900	16900	16900	0
506	20231220	110600	299718850	16900	16900	16900	16900	7
507	20231220	110500	299600550	16890	16890	16890	16890	0
508	20231220	110400	299600550	16890	16890	16890	16890	181
509	20231220	110300	296543460	16890	16890	16890	16890	0
510	20231220	110200	296543460	16890	16890	16890	16890	0
511	20231220	110100	296543460	16890	16890	16890	16890	0
512	20231220	110000	296543460	16890	16890	16890	16890	1
513	20231220	105900	296526570	16900	16900	16900	16900	0
514	20231220	105800	296526570	16900	16900	16900	16900	0
515	20231220	105700	296526570	16900	16900	16900	16900	0
516	20231220	105600	296526570	16900	16880	16900	16880	346
517	20231220	105500	290683350	16870	16870	16870	16870	4
518	20231220	105400	290615870	16870	16870	16870	16870	0
519	20231220	105300	290615870	16870	16870	16870	16870	0
520	20231220	105200	290615870	16870	16870	16870	16870	0
521	20231220	105100	290615870	16870	16870	16870	16870	3
522	20231220	105000	290565260	16880	16880	16880	16880	0
523	20231220	104900	290565260	16880	16870	16880	16870	3
524	20231220	104800	290514640	16850	16850	16850	16850	3
525	20231220	104700	290464090	16880	16880	16880	16880	0
526	20231220	104600	290464090	16880	16850	16880	16850	152
527	20231220	104500	287902840	16870	16870	16870	16870	2
528	20231220	104400	287869100	16850	16850	16850	16850	0
529	20231220	104300	287869100	16850	16850	16850	16850	403
530	20231220	104200	281078550	16850	16860	16860	16850	100
531	20231220	104100	279393450	16890	16850	16890	16850	16
532	20231220	104000	279123660	16840	16840	16840	16840	0
533	20231220	103900	279123660	16840	16840	16840	16840	3
534	20231220	103800	279073140	16850	16850	16850	16850	56
535	20231220	103700	278129540	16850	16850	16850	16850	2
536	20231220	103600	278095840	16850	16850	16850	16850	0
537	20231220	103500	278095840	16850	16850	16850	16850	3
538	20231220	103400	278045290	16850	16850	16850	16850	0
539	20231220	103300	278045290	16850	16850	16850	16850	1
540	20231220	103200	278028440	16850	16870	16870	16850	203
541	20231220	103100	274607390	16870	16870	16870	16870	51
542	20231220	103000	273747020	16870	16870	16870	16870	0
543	20231220	102900	273747020	16870	16890	16890	16870	800
544	20231220	102800	260240420	16880	16890	16890	16880	86
545	20231220	102700	258787910	16890	16890	16890	16890	422
546	20231220	102600	251660330	16880	16890	16890	16880	580
547	20231220	102500	241869130	16890	16900	16900	16890	554
548	20231220	102400	232511570	16890	16890	16890	16890	100
549	20231220	102300	230822570	16890	16900	16900	16890	292
550	20231220	102200	225887830	16900	16900	16900	16900	0
551	20231220	102100	225887830	16900	16900	16900	16900	0
552	20231220	102000	225887830	16900	16900	16900	16900	7
553	20231220	101900	225769530	16900	16910	16910	16900	435
554	20231220	101800	218415150	16940	16940	16940	16940	0
555	20231220	101700	218415150	16940	16950	16950	16910	26
556	20231220	101600	217974770	16950	16960	16960	16950	323
557	20231220	101500	212496890	16950	16950	16950	16950	3
558	20231220	101400	212446040	16950	16950	16950	16950	143
559	20231220	101300	210022190	16950	16950	16950	16950	4
560	20231220	101200	209954390	16950	16950	16950	16950	0
561	20231220	101100	209954390	16950	16950	16950	16950	2
562	20231220	101000	209920490	16950	16950	16950	16950	2
563	20231220	100900	209886590	16950	16980	17000	16950	1118
564	20231220	100800	190892880	16970	16920	16970	16920	578
565	20231220	100700	181098120	16900	16900	16900	16900	121
566	20231220	100600	179053220	16900	16900	16900	16900	0
567	20231220	100500	179053220	16900	16900	16900	16900	3
568	20231220	100400	179002520	16920	16920	16920	16920	0
569	20231220	100300	179002520	16920	16920	16920	16920	0
570	20231220	100200	179002520	16920	16920	16920	16920	0
571	20231220	100100	179002520	16920	16920	16920	16920	0
572	20231220	100000	179002520	16920	16910	16920	16910	35
573	20231220	095900	178410340	16890	16900	16900	16890	807
574	20231220	095800	164775140	16900	16900	16900	16900	0
575	20231220	095700	164775140	16900	16900	16900	16900	13
576	20231220	095600	164555440	16890	16890	16890	16890	34
577	20231220	095500	163981180	16910	16910	16910	16910	0
578	20231220	095400	163981180	16910	16890	16910	16890	262
579	20231220	095300	159555680	16890	16890	16890	16890	7
580	20231220	095200	159437450	16890	16900	16900	16890	15
581	20231220	095100	159183980	16890	16890	16890	16890	34
582	20231220	095000	158609720	16890	16900	16900	16890	244
583	20231220	094900	154488430	16900	16900	16900	16900	10
584	20231220	094800	154319430	16900	16900	16900	16900	2
585	20231220	094700	154285630	16880	16880	16880	16880	0
586	20231220	094600	154285630	16880	16890	16890	16880	203
587	20231220	094500	150857310	16890	16890	16890	16890	0
588	20231220	094400	150857310	16890	16890	16890	16890	6
589	20231220	094300	150755970	16890	16890	16890	16890	1
590	20231220	094200	150739080	16890	16890	16890	16890	3
591	20231220	094100	150688410	16890	16890	16890	16890	110
592	20231220	094000	148830510	16890	16910	16910	16890	4
593	20231220	093900	148762910	16890	16940	16940	16890	4
594	20231220	093800	148695300	16890	16890	16890	16880	855
595	20231220	093700	134255820	16880	16900	16900	16880	1032
596	20231220	093600	116820560	16900	16900	16900	16900	6
597	20231220	093500	116719160	16900	16920	16920	16900	236
598	20231220	093400	112729040	16920	16920	16920	16920	410
599	20231220	093300	105791840	16920	16920	16920	16920	103
600	20231220	093200	104049080	16920	16920	16920	16920	1
601	20231220	093100	104032160	16920	16930	16980	16920	631
602	20231220	093000	93325760	16930	16940	16940	16930	52
603	20231220	092900	92445380	16950	16940	16950	16940	478
604	20231220	092800	84344020	16950	16910	16950	16910	870
605	20231220	092700	69602060	16930	16920	16930	16920	175
606	20231220	092600	66639650	16910	16910	16920	16910	391
607	20231220	092500	60027690	16890	16890	16900	16880	431
608	20231220	092400	52749630	16880	16880	16880	16880	129
609	20231220	092300	50572110	16890	16890	16890	16890	333
610	20231220	092200	44947740	16890	16890	16890	16890	167
611	20231220	092100	42127110	16860	16850	16880	16850	266
612	20231220	092000	37640980	16880	16880	16880	16880	0
613	20231220	091900	37640980	16880	16830	16880	16830	327
614	20231220	091800	32128430	16790	16790	16790	16790	17
615	20231220	091700	31843000	16790	16790	16790	16790	19
616	20231220	091600	31523990	16780	16780	16780	16780	4
617	20231220	091500	31456870	16780	16780	16780	16780	0
618	20231220	091400	31456870	16780	16780	16780	16780	7
619	20231220	091300	31339410	16780	16780	16780	16780	0
620	20231220	091200	31339410	16780	16780	16780	16780	558
621	20231220	091100	21976170	16780	16780	16780	16780	0
622	20231220	091000	21976170	16780	16780	16780	16780	0
623	20231220	090900	21976170	16780	16780	16780	16780	504
624	20231220	090800	13519050	16780	16780	16780	16780	1
625	20231220	090700	13502270	16780	16780	16780	16780	150
626	20231220	090600	10985270	16790	16790	16790	16790	32
627	20231220	090500	10447990	16810	16810	16810	16810	0
628	20231220	090400	10447990	16810	16810	16810	16810	3
629	20231220	090300	10397560	16850	16810	16850	16810	236
630	20231220	090200	6425110	16810	16760	16810	16760	353
631	20231220	090100	502840	16770	16770	16770	16770	10
632	20231220	090000	335140	16760	16760	16760	16700	20