KissMeData/199820/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	202900	57865980	10200	10200	10200	10200	162
3	20231220	202800	57865980	10200	10200	10200	10200	0
4	20231220	202700	57865980	10200	10200	10200	10200	0
5	20231220	202600	57865980	10200	10200	10200	10200	0
6	20231220	202500	57865980	10200	10200	10200	10200	0
7	20231220	202400	57865980	10200	10200	10200	10200	0
8	20231220	202300	57865980	10200	10200	10200	10200	0
9	20231220	202200	57865980	10200	10200	10200	10200	0
10	20231220	202100	57865980	10200	10200	10200	10200	0
11	20231220	202000	57865980	10200	10200	10200	10200	0
12	20231220	201900	57865980	10200	10200	10200	10200	0
13	20231220	201800	57865980	10200	10200	10200	10200	0
14	20231220	201700	57865980	10200	10200	10200	10200	0
15	20231220	201600	57865980	10200	10200	10200	10200	0
16	20231220	201500	57865980	10200	10200	10200	10200	0
17	20231220	201400	57865980	10200	10200	10200	10200	0
18	20231220	201300	57865980	10200	10200	10200	10200	0
19	20231220	201200	57865980	10200	10200	10200	10200	0
20	20231220	201100	57865980	10200	10200	10200	10200	0
21	20231220	201000	57865980	10200	10200	10200	10200	0
22	20231220	200900	57865980	10200	10200	10200	10200	0
23	20231220	200800	57865980	10200	10200	10200	10200	0
24	20231220	200700	57865980	10200	10200	10200	10200	0
25	20231220	200600	57865980	10200	10200	10200	10200	0
26	20231220	200500	57865980	10200	10200	10200	10200	0
27	20231220	200400	57865980	10200	10200	10200	10200	0
28	20231220	200300	57865980	10200	10200	10200	10200	0
29	20231220	200200	57865980	10200	10200	10200	10200	0
30	20231220	200100	57865980	10200	10200	10200	10200	0
31	20231220	200000	57865980	10200	10200	10200	10200	0
32	20231220	195900	57865980	10200	10200	10200	10200	162
33	20231220	195800	57865980	10200	10200	10200	10200	0
34	20231220	195700	57865980	10200	10200	10200	10200	0
35	20231220	195600	57865980	10200	10200	10200	10200	0
36	20231220	195500	57865980	10200	10200	10200	10200	0
37	20231220	195400	57865980	10200	10200	10200	10200	0
38	20231220	195300	57865980	10200	10200	10200	10200	0
39	20231220	195200	57865980	10200	10200	10200	10200	0
40	20231220	195100	57865980	10200	10200	10200	10200	0
41	20231220	195000	57865980	10200	10200	10200	10200	0
42	20231220	194900	57865980	10200	10200	10200	10200	0
43	20231220	194800	57865980	10200	10200	10200	10200	0
44	20231220	194700	57865980	10200	10200	10200	10200	0
45	20231220	194600	57865980	10200	10200	10200	10200	0
46	20231220	194500	57865980	10200	10200	10200	10200	0
47	20231220	194400	57865980	10200	10200	10200	10200	0
48	20231220	194300	57865980	10200	10200	10200	10200	0
49	20231220	194200	57865980	10200	10200	10200	10200	0
50	20231220	194100	57865980	10200	10200	10200	10200	0
51	20231220	194000	57865980	10200	10200	10200	10200	0
52	20231220	193900	57865980	10200	10200	10200	10200	0
53	20231220	193800	57865980	10200	10200	10200	10200	0
54	20231220	193700	57865980	10200	10200	10200	10200	0
55	20231220	193600	57865980	10200	10200	10200	10200	0
56	20231220	193500	57865980	10200	10200	10200	10200	0
57	20231220	193400	57865980	10200	10200	10200	10200	0
58	20231220	193300	57865980	10200	10200	10200	10200	0
59	20231220	193200	57865980	10200	10200	10200	10200	0
60	20231220	193100	57865980	10200	10200	10200	10200	0
61	20231220	193000	57865980	10200	10200	10200	10200	0
62	20231220	192900	57865980	10200	10200	10200	10200	162
63	20231220	192800	57865980	10200	10200	10200	10200	0
64	20231220	192700	57865980	10200	10200	10200	10200	0
65	20231220	192600	57865980	10200	10200	10200	10200	0
66	20231220	192500	57865980	10200	10200	10200	10200	0
67	20231220	192400	57865980	10200	10200	10200	10200	0
68	20231220	192300	57865980	10200	10200	10200	10200	0
69	20231220	192200	57865980	10200	10200	10200	10200	0
70	20231220	192100	57865980	10200	10200	10200	10200	0
71	20231220	192000	57865980	10200	10200	10200	10200	0
72	20231220	191900	57865980	10200	10200	10200	10200	0
73	20231220	191800	57865980	10200	10200	10200	10200	0
74	20231220	191700	57865980	10200	10200	10200	10200	0
75	20231220	191600	57865980	10200	10200	10200	10200	0
76	20231220	191500	57865980	10200	10200	10200	10200	0
77	20231220	191400	57865980	10200	10200	10200	10200	0
78	20231220	191300	57865980	10200	10200	10200	10200	0
79	20231220	191200	57865980	10200	10200	10200	10200	0
80	20231220	191100	57865980	10200	10200	10200	10200	0
81	20231220	191000	57865980	10200	10200	10200	10200	0
82	20231220	190900	57865980	10200	10200	10200	10200	0
83	20231220	190800	57865980	10200	10200	10200	10200	0
84	20231220	190700	57865980	10200	10200	10200	10200	0
85	20231220	190600	57865980	10200	10200	10200	10200	0
86	20231220	190500	57865980	10200	10200	10200	10200	0
87	20231220	190400	57865980	10200	10200	10200	10200	0
88	20231220	190300	57865980	10200	10200	10200	10200	0
89	20231220	190200	57865980	10200	10200	10200	10200	0
90	20231220	190100	57865980	10200	10200	10200	10200	0
91	20231220	190000	57865980	10200	10200	10200	10200	0
92	20231220	185900	57865980	10200	10200	10200	10200	162
93	20231220	185800	57865980	10200	10200	10200	10200	0
94	20231220	185700	57865980	10200	10200	10200	10200	0
95	20231220	185600	57865980	10200	10200	10200	10200	0
96	20231220	185500	57865980	10200	10200	10200	10200	0
97	20231220	185400	57865980	10200	10200	10200	10200	0
98	20231220	185300	57865980	10200	10200	10200	10200	0
99	20231220	185200	57865980	10200	10200	10200	10200	0
100	20231220	185100	57865980	10200	10200	10200	10200	0
101	20231220	185000	57865980	10200	10200	10200	10200	0
102	20231220	184900	57865980	10200	10200	10200	10200	0
103	20231220	184800	57865980	10200	10200	10200	10200	0
104	20231220	184700	57865980	10200	10200	10200	10200	0
105	20231220	184600	57865980	10200	10200	10200	10200	0
106	20231220	184500	57865980	10200	10200	10200	10200	0
107	20231220	184400	57865980	10200	10200	10200	10200	0
108	20231220	184300	57865980	10200	10200	10200	10200	0
109	20231220	184200	57865980	10200	10200	10200	10200	0
110	20231220	184100	57865980	10200	10200	10200	10200	0
111	20231220	184000	57865980	10200	10200	10200	10200	0
112	20231220	183900	57865980	10200	10200	10200	10200	0
113	20231220	183800	57865980	10200	10200	10200	10200	0
114	20231220	183700	57865980	10200	10200	10200	10200	0
115	20231220	183600	57865980	10200	10200	10200	10200	0
116	20231220	183500	57865980	10200	10200	10200	10200	0
117	20231220	183400	57865980	10200	10200	10200	10200	0
118	20231220	183300	57865980	10200	10200	10200	10200	0
119	20231220	183200	57865980	10200	10200	10200	10200	0
120	20231220	183100	57865980	10200	10200	10200	10200	0
121	20231220	183000	57865980	10200	10200	10200	10200	0
122	20231220	182900	57865980	10200	10200	10200	10200	162
123	20231220	182800	57865980	10200	10200	10200	10200	0
124	20231220	182700	57865980	10200	10200	10200	10200	0
125	20231220	182600	57865980	10200	10200	10200	10200	0
126	20231220	182500	57865980	10200	10200	10200	10200	0
127	20231220	182400	57865980	10200	10200	10200	10200	0
128	20231220	182300	57865980	10200	10200	10200	10200	0
129	20231220	182200	57865980	10200	10200	10200	10200	0
130	20231220	182100	57865980	10200	10200	10200	10200	0
131	20231220	182000	57865980	10200	10200	10200	10200	0
132	20231220	181900	57865980	10200	10200	10200	10200	0
133	20231220	181800	57865980	10200	10200	10200	10200	0
134	20231220	181700	57865980	10200	10200	10200	10200	0
135	20231220	181600	57865980	10200	10200	10200	10200	0
136	20231220	181500	57865980	10200	10200	10200	10200	0
137	20231220	181400	57865980	10200	10200	10200	10200	0
138	20231220	181300	57865980	10200	10200	10200	10200	0
139	20231220	181200	57865980	10200	10200	10200	10200	0
140	20231220	181100	57865980	10200	10200	10200	10200	0
141	20231220	181000	57865980	10200	10200	10200	10200	0
142	20231220	180900	57865980	10200	10200	10200	10200	0
143	20231220	180800	57865980	10200	10200	10200	10200	0
144	20231220	180700	57865980	10200	10200	10200	10200	0
145	20231220	180600	57865980	10200	10200	10200	10200	0
146	20231220	180500	57865980	10200	10200	10200	10200	0
147	20231220	180400	57865980	10200	10200	10200	10200	0
148	20231220	180300	57865980	10200	10200	10200	10200	0
149	20231220	180200	57865980	10200	10200	10200	10200	0
150	20231220	180100	57865980	10200	10200	10200	10200	0
151	20231220	180000	57865980	10200	10200	10200	10200	0
152	20231220	175900	57865980	10200	10200	10200	10200	162
153	20231220	175800	57865980	10200	10200	10200	10200	0
154	20231220	175700	57865980	10200	10200	10200	10200	0
155	20231220	175600	57865980	10200	10200	10200	10200	0
156	20231220	175500	57865980	10200	10200	10200	10200	0
157	20231220	175400	57865980	10200	10200	10200	10200	0
158	20231220	175300	57865980	10200	10200	10200	10200	0
159	20231220	175200	57865980	10200	10200	10200	10200	0
160	20231220	175100	57865980	10200	10200	10200	10200	0
161	20231220	175000	57865980	10200	10200	10200	10200	0
162	20231220	174900	57865980	10200	10200	10200	10200	0
163	20231220	174800	57865980	10200	10200	10200	10200	0
164	20231220	174700	57865980	10200	10200	10200	10200	0
165	20231220	174600	57865980	10200	10200	10200	10200	0
166	20231220	174500	57865980	10200	10200	10200	10200	0
167	20231220	174400	57865980	10200	10200	10200	10200	0
168	20231220	174300	57865980	10200	10200	10200	10200	0
169	20231220	174200	57865980	10200	10200	10200	10200	0
170	20231220	174100	57865980	10200	10200	10200	10200	0
171	20231220	174000	57865980	10200	10200	10200	10200	0
172	20231220	173900	57865980	10200	10200	10200	10200	0
173	20231220	173800	57865980	10200	10200	10200	10200	0
174	20231220	173700	57865980	10200	10200	10200	10200	0
175	20231220	173600	57865980	10200	10200	10200	10200	0
176	20231220	173500	57865980	10200	10200	10200	10200	0
177	20231220	173400	57865980	10200	10200	10200	10200	0
178	20231220	173300	57865980	10200	10200	10200	10200	0
179	20231220	173200	57865980	10200	10200	10200	10200	0
180	20231220	173100	57865980	10200	10200	10200	10200	0
181	20231220	173000	57865980	10200	10200	10200	10200	0
182	20231220	172900	57865980	10200	10200	10200	10200	162
183	20231220	172800	57865980	10200	10200	10200	10200	0
184	20231220	172700	57865980	10200	10200	10200	10200	0
185	20231220	172600	57865980	10200	10200	10200	10200	0
186	20231220	172500	57865980	10200	10200	10200	10200	0
187	20231220	172400	57865980	10200	10200	10200	10200	0
188	20231220	172300	57865980	10200	10200	10200	10200	0
189	20231220	172200	57865980	10200	10200	10200	10200	0
190	20231220	172100	57865980	10200	10200	10200	10200	0
191	20231220	172000	57865980	10200	10200	10200	10200	0
192	20231220	171900	57865980	10200	10200	10200	10200	0
193	20231220	171800	57865980	10200	10200	10200	10200	0
194	20231220	171700	57865980	10200	10200	10200	10200	0
195	20231220	171600	57865980	10200	10200	10200	10200	0
196	20231220	171500	57865980	10200	10200	10200	10200	0
197	20231220	171400	57865980	10200	10200	10200	10200	0
198	20231220	171300	57865980	10200	10200	10200	10200	0
199	20231220	171200	57865980	10200	10200	10200	10200	0
200	20231220	171100	57865980	10200	10200	10200	10200	0
201	20231220	171000	57865980	10200	10200	10200	10200	0
202	20231220	170900	57865980	10200	10200	10200	10200	0
203	20231220	170800	57865980	10200	10200	10200	10200	0
204	20231220	170700	57865980	10200	10200	10200	10200	0
205	20231220	170600	57865980	10200	10200	10200	10200	0
206	20231220	170500	57865980	10200	10200	10200	10200	0
207	20231220	170400	57865980	10200	10200	10200	10200	0
208	20231220	170300	57865980	10200	10200	10200	10200	0
209	20231220	170200	57865980	10200	10200	10200	10200	0
210	20231220	170100	57865980	10200	10200	10200	10200	0
211	20231220	170000	57865980	10200	10200	10200	10200	0
212	20231220	165900	57865980	10200	10200	10200	10200	162
213	20231220	165800	57865980	10200	10200	10200	10200	0
214	20231220	165700	57865980	10200	10200	10200	10200	0
215	20231220	165600	57865980	10200	10200	10200	10200	0
216	20231220	165500	57865980	10200	10200	10200	10200	0
217	20231220	165400	57865980	10200	10200	10200	10200	0
218	20231220	165300	57865980	10200	10200	10200	10200	0
219	20231220	165200	57865980	10200	10200	10200	10200	0
220	20231220	165100	57865980	10200	10200	10200	10200	0
221	20231220	165000	57865980	10200	10200	10200	10200	0
222	20231220	164900	57865980	10200	10200	10200	10200	0
223	20231220	164800	57865980	10200	10200	10200	10200	0
224	20231220	164700	57865980	10200	10200	10200	10200	0
225	20231220	164600	57865980	10200	10200	10200	10200	0
226	20231220	164500	57865980	10200	10200	10200	10200	0
227	20231220	164400	57865980	10200	10200	10200	10200	0
228	20231220	164300	57865980	10200	10200	10200	10200	0
229	20231220	164200	57865980	10200	10200	10200	10200	0
230	20231220	164100	57865980	10200	10200	10200	10200	0
231	20231220	164000	57865980	10200	10200	10200	10200	0
232	20231220	163900	57865980	10200	10200	10200	10200	0
233	20231220	163800	57865980	10200	10200	10200	10200	0
234	20231220	163700	57865980	10200	10200	10200	10200	0
235	20231220	163600	57865980	10200	10200	10200	10200	0
236	20231220	163500	57865980	10200	10200	10200	10200	0
237	20231220	163400	57865980	10200	10200	10200	10200	0
238	20231220	163300	57865980	10200	10200	10200	10200	0
239	20231220	163200	57865980	10200	10200	10200	10200	0
240	20231220	163100	57865980	10200	10200	10200	10200	0
241	20231220	163000	57865980	10200	10200	10200	10200	0
242	20231220	162900	57865980	10200	10200	10200	10200	162
243	20231220	162800	57865980	10200	10200	10200	10200	0
244	20231220	162700	57865980	10200	10200	10200	10200	0
245	20231220	162600	57865980	10200	10200	10200	10200	0
246	20231220	162500	57865980	10200	10200	10200	10200	0
247	20231220	162400	57865980	10200	10200	10200	10200	0
248	20231220	162300	57865980	10200	10200	10200	10200	0
249	20231220	162200	57865980	10200	10200	10200	10200	0
250	20231220	162100	57865980	10200	10200	10200	10200	0
251	20231220	162000	57865980	10200	10200	10200	10200	0
252	20231220	161900	57865980	10200	10200	10200	10200	0
253	20231220	161800	57865980	10200	10200	10200	10200	0
254	20231220	161700	57865980	10200	10200	10200	10200	0
255	20231220	161600	57865980	10200	10200	10200	10200	0
256	20231220	161500	57865980	10200	10200	10200	10200	0
257	20231220	161400	57865980	10200	10200	10200	10200	0
258	20231220	161300	57865980	10200	10200	10200	10200	0
259	20231220	161200	57865980	10200	10200	10200	10200	0
260	20231220	161100	57865980	10200	10200	10200	10200	0
261	20231220	161000	57865980	10200	10200	10200	10200	0
262	20231220	160900	57865980	10200	10200	10200	10200	0
263	20231220	160800	57865980	10200	10200	10200	10200	0
264	20231220	160700	57865980	10200	10200	10200	10200	0
265	20231220	160600	57865980	10200	10200	10200	10200	0
266	20231220	160500	57865980	10200	10200	10200	10200	0
267	20231220	160400	57865980	10200	10200	10200	10200	0
268	20231220	160300	57865980	10200	10200	10200	10200	0
269	20231220	160200	57865980	10200	10200	10200	10200	0
270	20231220	160100	57865980	10200	10200	10200	10200	0
271	20231220	160000	57865980	10200	10200	10200	10200	0
272	20231220	155900	57865980	10200	10200	10200	10200	162
273	20231220	155800	57865980	10200	10200	10200	10200	0
274	20231220	155700	57865980	10200	10200	10200	10200	0
275	20231220	155600	57865980	10200	10200	10200	10200	0
276	20231220	155500	57865980	10200	10200	10200	10200	0
277	20231220	155400	57865980	10200	10200	10200	10200	0
278	20231220	155300	57865980	10200	10200	10200	10200	0
279	20231220	155200	57865980	10200	10200	10200	10200	0
280	20231220	155100	57865980	10200	10200	10200	10200	0
281	20231220	155000	57865980	10200	10200	10200	10200	0
282	20231220	154900	57865980	10200	10200	10200	10200	0
283	20231220	154800	57865980	10200	10200	10200	10200	0
284	20231220	154700	57865980	10200	10200	10200	10200	0
285	20231220	154600	57865980	10200	10200	10200	10200	0
286	20231220	154500	57865980	10200	10200	10200	10200	0
287	20231220	154400	57865980	10200	10200	10200	10200	0
288	20231220	154300	57865980	10200	10200	10200	10200	0
289	20231220	154200	57865980	10200	10200	10200	10200	0
290	20231220	154100	57865980	10200	10200	10200	10200	0
291	20231220	154000	57865980	10200	10200	10200	10200	0
292	20231220	153900	57865980	10200	10200	10200	10200	0
293	20231220	153800	57865980	10200	10200	10200	10200	0
294	20231220	153700	57865980	10200	10200	10200	10200	0
295	20231220	153600	57865980	10200	10200	10200	10200	0
296	20231220	153500	57865980	10200	10200	10200	10200	0
297	20231220	153400	57865980	10200	10200	10200	10200	0
298	20231220	153300	57865980	10200	10200	10200	10200	0
299	20231220	153200	57865980	10200	10200	10200	10200	0
300	20231220	153100	57865980	10200	10200	10200	10200	0
301	20231220	153000	57865980	10200	10200	10200	10200	162
302	20231220	152900	56213580	10200	10200	10200	10200	0
303	20231220	152800	56213580	10200	10200	10200	10200	0
304	20231220	152700	56213580	10200	10200	10200	10200	0
305	20231220	152600	56213580	10200	10200	10200	10200	0
306	20231220	152500	56213580	10200	10200	10200	10200	0
307	20231220	152400	56213580	10200	10200	10200	10200	0
308	20231220	152300	56213580	10200	10200	10200	10200	0
309	20231220	152200	56213580	10200	10200	10200	10200	0
310	20231220	152100	56213580	10200	10200	10200	10200	0
311	20231220	152000	56213580	10200	10200	10200	10200	0
312	20231220	151900	56213580	10200	10200	10200	10200	5
313	20231220	151800	56162580	10190	10190	10190	10190	0
314	20231220	151700	56162580	10190	10190	10190	10190	0
315	20231220	151600	56162580	10190	10190	10190	10190	0
316	20231220	151500	56162580	10190	10190	10190	10190	0
317	20231220	151400	56162580	10190	10190	10190	10190	0
318	20231220	151300	56162580	10190	10190	10190	10190	0
319	20231220	151200	56162580	10190	10190	10190	10190	0
320	20231220	151100	56162580	10190	10190	10190	10190	0
321	20231220	151000	56162580	10190	10190	10190	10190	9
322	20231220	150900	56070870	10190	10190	10190	10190	0
323	20231220	150800	56070870	10190	10190	10190	10190	0
324	20231220	150700	56070870	10190	10190	10190	10190	0
325	20231220	150600	56070870	10190	10190	10190	10190	33
326	20231220	150500	55734600	10190	10190	10190	10190	1
327	20231220	150400	55724410	10190	10190	10190	10190	0
328	20231220	150300	55724410	10190	10190	10190	10190	20
329	20231220	150200	55520610	10190	10190	10190	10190	0
330	20231220	150100	55520610	10190	10190	10190	10190	0
331	20231220	150000	55520610	10190	10190	10190	10190	0
332	20231220	145900	55520610	10190	10180	10190	10180	125
333	20231220	145800	54247790	10190	10190	10190	10190	21
334	20231220	145700	54033800	10190	10190	10190	10190	0
335	20231220	145600	54033800	10190	10190	10190	10190	15
336	20231220	145500	53880950	10200	10200	10200	10200	0
337	20231220	145400	53880950	10200	10200	10200	10200	0
338	20231220	145300	53880950	10200	10200	10200	10200	0
339	20231220	145200	53880950	10200	10200	10200	10200	0
340	20231220	145100	53880950	10200	10200	10200	10200	0
341	20231220	145000	53880950	10200	10200	10200	10200	10
342	20231220	144900	53778950	10190	10190	10190	10190	0
343	20231220	144800	53778950	10190	10190	10190	10190	0
344	20231220	144700	53778950	10190	10190	10190	10190	0
345	20231220	144600	53778950	10190	10190	10190	10190	0
346	20231220	144500	53778950	10190	10190	10190	10190	0
347	20231220	144400	53778950	10190	10190	10190	10190	0
348	20231220	144300	53778950	10190	10190	10190	10190	0
349	20231220	144200	53778950	10190	10190	10190	10190	50
350	20231220	144100	53269450	10190	10190	10190	10190	0
351	20231220	144000	53269450	10190	10190	10190	10190	0
352	20231220	143900	53269450	10190	10190	10190	10190	0
353	20231220	143800	53269450	10190	10190	10190	10190	3
354	20231220	143700	53238880	10200	10200	10200	10200	0
355	20231220	143600	53238880	10200	10200	10200	10200	1
356	20231220	143500	53228680	10190	10190	10190	10190	0
357	20231220	143400	53228680	10190	10190	10190	10190	0
358	20231220	143300	53228680	10190	10190	10190	10190	0
359	20231220	143200	53228680	10190	10190	10190	10190	0
360	20231220	143100	53228680	10190	10190	10190	10190	133
361	20231220	143000	51873410	10190	10190	10190	10190	0
362	20231220	142900	51873410	10190	10190	10190	10190	0
363	20231220	142800	51873410	10190	10190	10190	10190	0
364	20231220	142700	51873410	10190	10190	10190	10190	0
365	20231220	142600	51873410	10190	10190	10190	10190	1
366	20231220	142500	51863220	10190	10190	10190	10190	0
367	20231220	142400	51863220	10190	10190	10190	10190	0
368	20231220	142300	51863220	10190	10190	10190	10190	0
369	20231220	142200	51863220	10190	10190	10190	10190	0
370	20231220	142100	51863220	10190	10190	10190	10190	0
371	20231220	142000	51863220	10190	10190	10190	10190	30
372	20231220	141900	51557520	10190	10190	10190	10190	0
373	20231220	141800	51557520	10190	10190	10190	10190	0
374	20231220	141700	51557520	10190	10190	10190	10190	0
375	20231220	141600	51557520	10190	10190	10190	10190	6
376	20231220	141500	51496380	10190	10190	10190	10190	0
377	20231220	141400	51496380	10190	10190	10190	10190	0
378	20231220	141300	51496380	10190	10190	10190	10190	0
379	20231220	141200	51496380	10190	10190	10190	10190	0
380	20231220	141100	51496380	10190	10190	10190	10190	0
381	20231220	141000	51496380	10190	10190	10190	10190	1
382	20231220	140900	51486190	10180	10180	10180	10180	0
383	20231220	140800	51486190	10180	10180	10180	10180	0
384	20231220	140700	51486190	10180	10180	10180	10180	0
385	20231220	140600	51486190	10180	10180	10180	10180	117
386	20231220	140500	50295130	10180	10180	10180	10180	0
387	20231220	140400	50295130	10180	10180	10180	10180	85
388	20231220	140300	49429830	10170	10170	10170	10170	0
389	20231220	140200	49429830	10170	10170	10170	10170	0
390	20231220	140100	49429830	10170	10170	10170	10170	0
391	20231220	140000	49429830	10170	10170	10170	10170	0
392	20231220	135900	49429830	10170	10170	10170	10170	0
393	20231220	135800	49429830	10170	10170	10170	10170	0
394	20231220	135700	49429830	10170	10170	10170	10170	0
395	20231220	135600	49429830	10170	10170	10170	10170	0
396	20231220	135500	49429830	10170	10170	10170	10170	24
397	20231220	135400	49185750	10170	10170	10170	10170	984
398	20231220	135300	39178470	10170	10170	10170	10170	0
399	20231220	135200	39178470	10170	10170	10170	10170	0
400	20231220	135100	39178470	10170	10170	10170	10170	0
401	20231220	135000	39178470	10170	10170	10170	10170	0
402	20231220	134900	39178470	10170	10170	10170	10170	0
403	20231220	134800	39178470	10170	10170	10170	10170	1
404	20231220	134700	39168300	10170	10170	10170	10170	0
405	20231220	134600	39168300	10170	10170	10170	10170	0
406	20231220	134500	39168300	10170	10170	10170	10170	0
407	20231220	134400	39168300	10170	10170	10170	10170	0
408	20231220	134300	39168300	10170	10170	10170	10170	0
409	20231220	134200	39168300	10170	10170	10170	10170	25
410	20231220	134100	38914050	10160	10160	10160	10160	78
411	20231220	134000	38121570	10160	10160	10160	10160	0
412	20231220	133900	38121570	10160	10160	10160	10160	22
413	20231220	133800	37898050	10160	10160	10160	10160	33
414	20231220	133700	37562770	10160	10160	10160	10160	0
415	20231220	133600	37562770	10160	10160	10160	10160	0
416	20231220	133500	37562770	10160	10160	10160	10160	0
417	20231220	133400	37562770	10160	10160	10160	10160	0
418	20231220	133300	37562770	10160	10160	10160	10160	0
419	20231220	133200	37562770	10160	10160	10160	10160	0
420	20231220	133100	37562770	10160	10160	10160	10160	0
421	20231220	133000	37562770	10160	10160	10160	10160	0
422	20231220	132900	37562770	10160	10160	10160	10160	0
423	20231220	132800	37562770	10160	10160	10160	10160	0
424	20231220	132700	37562770	10160	10160	10160	10160	0
425	20231220	132600	37562770	10160	10160	10160	10160	0
426	20231220	132500	37562770	10160	10160	10160	10160	99
427	20231220	132400	36556930	10160	10160	10160	10160	20
428	20231220	132300	36353730	10160	10160	10160	10160	0
429	20231220	132200	36353730	10160	10160	10160	10160	0
430	20231220	132100	36353730	10160	10160	10160	10160	0
431	20231220	132000	36353730	10160	10160	10160	10160	0
432	20231220	131900	36353730	10160	10160	10160	10160	0
433	20231220	131800	36353730	10160	10160	10160	10160	0
434	20231220	131700	36353730	10160	10160	10160	10160	0
435	20231220	131600	36353730	10160	10160	10160	10160	0
436	20231220	131500	36353730	10160	10160	10160	10160	0
437	20231220	131400	36353730	10160	10160	10160	10160	0
438	20231220	131300	36353730	10160	10160	10160	10160	0
439	20231220	131200	36353730	10160	10160	10160	10160	0
440	20231220	131100	36353730	10160	10160	10160	10160	0
441	20231220	131000	36353730	10160	10160	10160	10160	0
442	20231220	130900	36353730	10160	10160	10160	10160	0
443	20231220	130800	36353730	10160	10160	10160	10160	0
444	20231220	130700	36353730	10160	10160	10160	10160	0
445	20231220	130600	36353730	10160	10160	10160	10160	0
446	20231220	130500	36353730	10160	10160	10160	10160	1
447	20231220	130400	36343570	10160	10160	10160	10160	1
448	20231220	130300	36333410	10160	10160	10160	10160	0
449	20231220	130200	36333410	10160	10160	10160	10160	0
450	20231220	130100	36333410	10160	10160	10160	10160	30
451	20231220	130000	36028610	10150	10150	10150	10150	0
452	20231220	125900	36028610	10150	10150	10150	10150	0
453	20231220	125800	36028610	10150	10150	10150	10150	4
454	20231220	125700	35988010	10150	10150	10150	10150	0
455	20231220	125600	35988010	10150	10150	10150	10150	0
456	20231220	125500	35988010	10150	10150	10150	10150	0
457	20231220	125400	35988010	10150	10150	10150	10150	0
458	20231220	125300	35988010	10150	10150	10150	10150	0
459	20231220	125200	35988010	10150	10150	10150	10150	0
460	20231220	125100	35988010	10150	10150	10150	10150	0
461	20231220	125000	35988010	10150	10150	10150	10150	0
462	20231220	124900	35988010	10150	10150	10150	10150	0
463	20231220	124800	35988010	10150	10150	10150	10150	0
464	20231220	124700	35988010	10150	10150	10150	10150	0
465	20231220	124600	35988010	10150	10150	10150	10150	0
466	20231220	124500	35988010	10150	10150	10150	10150	0
467	20231220	124400	35988010	10150	10150	10150	10150	0
468	20231220	124300	35988010	10150	10150	10150	10150	0
469	20231220	124200	35988010	10150	10150	10150	10150	59
470	20231220	124100	35389160	10170	10170	10170	10170	0
471	20231220	124000	35389160	10170	10170	10170	10170	10
472	20231220	123900	35287460	10170	10170	10170	10170	0
473	20231220	123800	35287460	10170	10170	10170	10170	0
474	20231220	123700	35287460	10170	10170	10170	10170	0
475	20231220	123600	35287460	10170	10170	10170	10170	0
476	20231220	123500	35287460	10170	10170	10170	10170	4
477	20231220	123400	35246780	10170	10170	10170	10170	0
478	20231220	123300	35246780	10170	10170	10170	10170	0
479	20231220	123200	35246780	10170	10170	10170	10170	0
480	20231220	123100	35246780	10170	10170	10170	10170	0
481	20231220	123000	35246780	10170	10170	10170	10170	0
482	20231220	122900	35246780	10170	10170	10170	10170	0
483	20231220	122800	35246780	10170	10170	10170	10170	0
484	20231220	122700	35246780	10170	10170	10170	10170	0
485	20231220	122600	35246780	10170	10170	10170	10170	0
486	20231220	122500	35246780	10170	10170	10170	10170	0
487	20231220	122400	35246780	10170	10170	10170	10170	0
488	20231220	122300	35246780	10170	10170	10170	10170	100
489	20231220	122200	34229780	10170	10170	10170	10170	0
490	20231220	122100	34229780	10170	10170	10170	10170	0
491	20231220	122000	34229780	10170	10170	10170	10170	0
492	20231220	121900	34229780	10170	10170	10170	10170	1
493	20231220	121800	34219610	10140	10160	10160	10140	508
494	20231220	121700	29062090	10160	10160	10160	10160	0
495	20231220	121600	29062090	10160	10160	10160	10160	0
496	20231220	121500	29062090	10160	10160	10160	10160	0
497	20231220	121400	29062090	10160	10160	10160	10160	0
498	20231220	121300	29062090	10160	10160	10160	10160	0
499	20231220	121200	29062090	10160	10160	10160	10160	0
500	20231220	121100	29062090	10160	10160	10160	10160	0
501	20231220	121000	29062090	10160	10160	10160	10160	0
502	20231220	120900	29062090	10160	10160	10160	10160	0
503	20231220	120800	29062090	10160	10160	10160	10160	0
504	20231220	120700	29062090	10160	10160	10160	10160	0
505	20231220	120600	29062090	10160	10160	10160	10160	0
506	20231220	120500	29062090	10160	10160	10160	10160	0
507	20231220	120400	29062090	10160	10160	10160	10160	0
508	20231220	120300	29062090	10160	10160	10160	10160	0
509	20231220	120200	29062090	10160	10160	10160	10160	2
510	20231220	120100	29041770	10170	10170	10170	10170	0
511	20231220	120000	29041770	10170	10170	10170	10170	0
512	20231220	115900	29041770	10170	10170	10170	10170	26
513	20231220	115800	28777350	10160	10160	10160	10160	0
514	20231220	115700	28777350	10160	10160	10160	10160	0
515	20231220	115600	28777350	10160	10160	10160	10160	35
516	20231220	115500	28421750	10160	10160	10160	10160	0
517	20231220	115400	28421750	10160	10160	10160	10160	0
518	20231220	115300	28421750	10160	10160	10160	10160	30
519	20231220	115200	28116950	10160	10160	10160	10160	3
520	20231220	115100	28086470	10160	10160	10160	10160	0
521	20231220	115000	28086470	10160	10160	10160	10160	0
522	20231220	114900	28086470	10160	10160	10160	10160	0
523	20231220	114800	28086470	10160	10160	10160	10160	0
524	20231220	114700	28086470	10160	10160	10160	10160	0
525	20231220	114600	28086470	10160	10160	10160	10160	0
526	20231220	114500	28086470	10160	10160	10160	10160	0
527	20231220	114400	28086470	10160	10160	10160	10160	0
528	20231220	114300	28086470	10160	10160	10160	10160	76
529	20231220	114200	27314310	10170	10170	10170	10170	5
530	20231220	114100	27263460	10170	10170	10170	10170	0
531	20231220	114000	27263460	10170	10170	10170	10170	0
532	20231220	113900	27263460	10170	10170	10170	10170	0
533	20231220	113800	27263460	10170	10170	10170	10170	0
534	20231220	113700	27263460	10170	10170	10170	10170	0
535	20231220	113600	27263460	10170	10170	10170	10170	0
536	20231220	113500	27263460	10170	10170	10170	10170	101
537	20231220	113400	26236290	10170	10170	10170	10170	11
538	20231220	113300	26124420	10160	10160	10160	10160	0
539	20231220	113200	26124420	10160	10160	10160	10160	0
540	20231220	113100	26124420	10160	10160	10160	10160	0
541	20231220	113000	26124420	10160	10160	10160	10160	0
542	20231220	112900	26124420	10160	10160	10160	10160	0
543	20231220	112800	26124420	10160	10160	10160	10160	1
544	20231220	112700	26114260	10160	10160	10160	10160	0
545	20231220	112600	26114260	10160	10160	10160	10160	46
546	20231220	112500	25646900	10160	10160	10160	10160	10
547	20231220	112400	25545300	10160	10160	10160	10160	0
548	20231220	112300	25545300	10160	10160	10160	10160	0
549	20231220	112200	25545300	10160	10160	10160	10160	0
550	20231220	112100	25545300	10160	10160	10160	10160	0
551	20231220	112000	25545300	10160	10160	10160	10160	44
552	20231220	111900	25098260	10170	10170	10170	10170	0
553	20231220	111800	25098260	10170	10170	10170	10170	1
554	20231220	111700	25088090	10160	10160	10160	10160	10
555	20231220	111600	24986490	10160	10160	10160	10160	20
556	20231220	111500	24783290	10160	10160	10160	10160	0
557	20231220	111400	24783290	10160	10160	10160	10160	0
558	20231220	111300	24783290	10160	10160	10160	10160	39
559	20231220	111200	24387050	10170	10170	10170	10170	100
560	20231220	111100	23370050	10170	10170	10170	10170	1
561	20231220	111000	23359880	10160	10160	10160	10160	0
562	20231220	110900	23359880	10160	10160	10160	10160	53
563	20231220	110800	22821400	10160	10160	10160	10160	41
564	20231220	110700	22404840	10170	10170	10170	10170	0
565	20231220	110600	22404840	10170	10170	10170	10170	0
566	20231220	110500	22404840	10170	10170	10170	10170	0
567	20231220	110400	22404840	10170	10170	10170	10170	0
568	20231220	110300	22404840	10170	10170	10170	10170	0
569	20231220	110200	22404840	10170	10170	10170	10170	0
570	20231220	110100	22404840	10170	10170	10170	10170	0
571	20231220	110000	22404840	10170	10170	10170	10170	2
572	20231220	105900	22384500	10170	10170	10170	10170	1
573	20231220	105800	22374330	10170	10170	10170	10170	0
574	20231220	105700	22374330	10170	10170	10170	10170	0
575	20231220	105600	22374330	10170	10170	10170	10170	10
576	20231220	105500	22272630	10170	10170	10170	10170	0
577	20231220	105400	22272630	10170	10170	10170	10170	1
578	20231220	105300	22262460	10150	10150	10150	10150	1
579	20231220	105200	22252310	10150	10150	10150	10150	6
580	20231220	105100	22191410	10130	10150	10150	10130	378
581	20231220	105000	18355630	10150	10160	10160	10150	396
582	20231220	104900	14336220	10160	10170	10170	10160	133
583	20231220	104800	12983740	10170	10170	10170	10170	132
584	20231220	104700	11641300	10190	10190	10190	10190	0
585	20231220	104600	11641300	10190	10190	10190	10190	262
586	20231220	104500	8971520	10190	10190	10190	10190	0
587	20231220	104400	8971520	10190	10190	10190	10190	0
588	20231220	104300	8971520	10190	10190	10190	10190	0
589	20231220	104200	8971520	10190	10190	10190	10190	0
590	20231220	104100	8971520	10190	10190	10190	10190	1
591	20231220	104000	8961330	10190	10190	10190	10190	0
592	20231220	103900	8961330	10190	10190	10190	10190	40
593	20231220	103800	8553730	10190	10190	10190	10190	0
594	20231220	103700	8553730	10190	10190	10190	10190	40
595	20231220	103600	8146130	10190	10190	10190	10190	118
596	20231220	103500	6943710	10200	10200	10200	10200	30
597	20231220	103400	6637710	10200	10200	10200	10200	0
598	20231220	103300	6637710	10200	10200	10200	10200	0
599	20231220	103200	6637710	10200	10200	10200	10200	0
600	20231220	103100	6637710	10200	10200	10200	10200	173
601	20231220	103000	4873110	10210	10210	10210	10210	0
602	20231220	102900	4873110	10210	10210	10210	10210	0
603	20231220	102800	4873110	10210	10210	10210	10210	0
604	20231220	102700	4873110	10210	10210	10210	10210	0
605	20231220	102600	4873110	10210	10210	10210	10210	0
606	20231220	102500	4873110	10210	10210	10210	10210	0
607	20231220	102400	4873110	10210	10210	10210	10210	0
608	20231220	102300	4873110	10210	10210	10210	10210	49
609	20231220	102200	4372820	10220	10220	10220	10220	0
610	20231220	102100	4372820	10220	10220	10220	10220	0
611	20231220	102000	4372820	10220	10220	10220	10220	0
612	20231220	101900	4372820	10220	10220	10220	10220	0
613	20231220	101800	4372820	10220	10220	10220	10220	0
614	20231220	101700	4372820	10220	10220	10220	10220	20
615	20231220	101600	4168420	10250	10250	10250	10250	0
616	20231220	101500	4168420	10250	10250	10250	10250	0
617	20231220	101400	4168420	10250	10250	10250	10250	0
618	20231220	101300	4168420	10250	10250	10250	10250	0
619	20231220	101200	4168420	10250	10250	10250	10250	0
620	20231220	101100	4168420	10250	10250	10250	10250	0
621	20231220	101000	4168420	10250	10250	10250	10250	0
622	20231220	100900	4168420	10250	10250	10250	10250	10
623	20231220	100800	4065920	10270	10270	10270	10270	0
624	20231220	100700	4065920	10270	10270	10270	10270	0
625	20231220	100600	4065920	10270	10270	10270	10270	0
626	20231220	100500	4065920	10270	10270	10270	10270	0
627	20231220	100400	4065920	10270	10270	10270	10270	0
628	20231220	100300	4065920	10270	10270	10270	10270	0
629	20231220	100200	4065920	10270	10270	10270	10270	0
630	20231220	100100	4065920	10270	10270	10270	10270	0
631	20231220	100000	4065920	10270	10270	10270	10270	0
632	20231220	095900	4065920	10270	10270	10270	10270	0
633	20231220	095800	4065920	10270	10270	10270	10270	0
634	20231220	095700	4065920	10270	10270	10270	10270	0
635	20231220	095600	4065920	10270	10270	10270	10270	0
636	20231220	095500	4065920	10270	10270	10270	10270	0
637	20231220	095400	4065920	10270	10270	10270	10270	0
638	20231220	095300	4065920	10270	10270	10270	10270	0
639	20231220	095200	4065920	10270	10270	10270	10270	0
640	20231220	095100	4065920	10270	10270	10270	10270	0
641	20231220	095000	4065920	10270	10270	10270	10270	0
642	20231220	094900	4065920	10270	10270	10270	10270	0
643	20231220	094800	4065920	10270	10270	10270	10270	0
644	20231220	094700	4065920	10270	10270	10270	10270	0
645	20231220	094600	4065920	10270	10250	10270	10250	9
646	20231220	094500	3973560	10250	10250	10250	10250	2
647	20231220	094400	3953060	10230	10230	10230	10230	1
648	20231220	094300	3942830	10230	10230	10230	10230	1
649	20231220	094200	3932600	10220	10220	10220	10220	0
650	20231220	094100	3932600	10220	10220	10220	10220	0
651	20231220	094000	3932600	10220	10220	10220	10220	0
652	20231220	093900	3932600	10220	10220	10220	10220	1
653	20231220	093800	3922380	10210	10210	10210	10210	1
654	20231220	093700	3912170	10210	10210	10210	10210	10
655	20231220	093600	3810070	10210	10210	10210	10210	180
656	20231220	093500	1972270	10210	10210	10210	10210	1
657	20231220	093400	1962060	10190	10190	10190	10190	0
658	20231220	093300	1962060	10190	10190	10190	10190	0
659	20231220	093200	1962060	10190	10190	10190	10190	0
660	20231220	093100	1962060	10190	10190	10190	10190	8
661	20231220	093000	1880540	10190	10190	10190	10190	0
662	20231220	092900	1880540	10190	10190	10190	10190	0
663	20231220	092800	1880540	10190	10190	10190	10190	0
664	20231220	092700	1880540	10190	10190	10190	10190	1
665	20231220	092600	1870350	10150	10150	10150	10150	49
666	20231220	092500	1373000	10190	10190	10190	10190	0
667	20231220	092400	1373000	10190	10190	10190	10190	5
668	20231220	092300	1322050	10150	10150	10150	10150	0
669	20231220	092200	1322050	10150	10150	10150	10150	0
670	20231220	092100	1322050	10150	10150	10150	10150	0
671	20231220	092000	1322050	10150	10150	10150	10150	9
672	20231220	091900	1230700	10150	10150	10150	10150	0
673	20231220	091800	1230700	10150	10150	10150	10150	0
674	20231220	091700	1230700	10150	10150	10150	10150	7
675	20231220	091600	1159650	10150	10150	10150	10150	42
676	20231220	091500	733350	10150	10150	10150	10150	0
677	20231220	091400	733350	10150	10150	10150	10150	0
678	20231220	091300	733350	10150	10150	10150	10150	10
679	20231220	091200	631850	10190	10190	10190	10190	0
680	20231220	091100	631850	10190	10190	10190	10190	1
681	20231220	091000	621660	10190	10190	10190	10190	2
682	20231220	090900	601280	10190	10190	10190	10190	0
683	20231220	090800	601280	10190	10190	10190	10190	50
684	20231220	090700	91780	10190	10190	10190	10190	0
685	20231220	090600	91780	10190	10190	10190	10190	0
686	20231220	090500	91780	10190	10190	10190	10190	0
687	20231220	090400	91780	10190	10190	10190	10190	0
688	20231220	090300	91780	10190	10190	10190	10190	5
689	20231220	090200	40830	10200	10200	10200	10200	0
690	20231220	090100	40830	10200	10200	10200	10200	1
691	20231220	090000	30630	10210	10210	10210	10210	3