KissMeData/072870/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194600	160655790	11550	11550	11550	11550	382
3	20231221	194500	160655790	11550	11550	11550	11550	0
4	20231221	194400	160655790	11550	11550	11550	11550	0
5	20231221	194300	160655790	11550	11550	11550	11550	0
6	20231221	194200	160655790	11550	11550	11550	11550	0
7	20231221	194100	160655790	11550	11550	11550	11550	0
8	20231221	194000	160655790	11550	11550	11550	11550	0
9	20231221	193900	160655790	11550	11550	11550	11550	0
10	20231221	193800	160655790	11550	11550	11550	11550	0
11	20231221	193700	160655790	11550	11550	11550	11550	0
12	20231221	193600	160655790	11550	11550	11550	11550	0
13	20231221	193500	160655790	11550	11550	11550	11550	0
14	20231221	193400	160655790	11550	11550	11550	11550	0
15	20231221	193300	160655790	11550	11550	11550	11550	0
16	20231221	193200	160655790	11550	11550	11550	11550	0
17	20231221	193100	160655790	11550	11550	11550	11550	0
18	20231221	193000	160655790	11550	11550	11550	11550	0
19	20231221	192900	160655790	11550	11550	11550	11550	0
20	20231221	192800	160655790	11550	11550	11550	11550	0
21	20231221	192700	160655790	11550	11550	11550	11550	0
22	20231221	192600	160655790	11550	11550	11550	11550	0
23	20231221	192500	160655790	11550	11550	11550	11550	0
24	20231221	192400	160655790	11550	11550	11550	11550	0
25	20231221	192300	160655790	11550	11550	11550	11550	0
26	20231221	192200	160655790	11550	11550	11550	11550	0
27	20231221	192100	160655790	11550	11550	11550	11550	0
28	20231221	192000	160655790	11550	11550	11550	11550	0
29	20231221	191900	160655790	11550	11550	11550	11550	0
30	20231221	191800	160655790	11550	11550	11550	11550	0
31	20231221	191700	160655790	11550	11550	11550	11550	0
32	20231221	191600	160655790	11550	11550	11550	11550	382
33	20231221	191500	160655790	11550	11550	11550	11550	0
34	20231221	191400	160655790	11550	11550	11550	11550	0
35	20231221	191300	160655790	11550	11550	11550	11550	0
36	20231221	191200	160655790	11550	11550	11550	11550	0
37	20231221	191100	160655790	11550	11550	11550	11550	0
38	20231221	191000	160655790	11550	11550	11550	11550	0
39	20231221	190900	160655790	11550	11550	11550	11550	0
40	20231221	190800	160655790	11550	11550	11550	11550	0
41	20231221	190700	160655790	11550	11550	11550	11550	0
42	20231221	190600	160655790	11550	11550	11550	11550	0
43	20231221	190500	160655790	11550	11550	11550	11550	0
44	20231221	190400	160655790	11550	11550	11550	11550	0
45	20231221	190300	160655790	11550	11550	11550	11550	0
46	20231221	190200	160655790	11550	11550	11550	11550	0
47	20231221	190100	160655790	11550	11550	11550	11550	0
48	20231221	190000	160655790	11550	11550	11550	11550	0
49	20231221	185900	160655790	11550	11550	11550	11550	0
50	20231221	185800	160655790	11550	11550	11550	11550	0
51	20231221	185700	160655790	11550	11550	11550	11550	0
52	20231221	185600	160655790	11550	11550	11550	11550	0
53	20231221	185500	160655790	11550	11550	11550	11550	0
54	20231221	185400	160655790	11550	11550	11550	11550	0
55	20231221	185300	160655790	11550	11550	11550	11550	0
56	20231221	185200	160655790	11550	11550	11550	11550	0
57	20231221	185100	160655790	11550	11550	11550	11550	0
58	20231221	185000	160655790	11550	11550	11550	11550	0
59	20231221	184900	160655790	11550	11550	11550	11550	0
60	20231221	184800	160655790	11550	11550	11550	11550	0
61	20231221	184700	160655790	11550	11550	11550	11550	0
62	20231221	184600	160655790	11550	11550	11550	11550	382
63	20231221	184500	160655790	11550	11550	11550	11550	0
64	20231221	184400	160655790	11550	11550	11550	11550	0
65	20231221	184300	160655790	11550	11550	11550	11550	0
66	20231221	184200	160655790	11550	11550	11550	11550	0
67	20231221	184100	160655790	11550	11550	11550	11550	0
68	20231221	184000	160655790	11550	11550	11550	11550	0
69	20231221	183900	160655790	11550	11550	11550	11550	0
70	20231221	183800	160655790	11550	11550	11550	11550	0
71	20231221	183700	160655790	11550	11550	11550	11550	0
72	20231221	183600	160655790	11550	11550	11550	11550	0
73	20231221	183500	160655790	11550	11550	11550	11550	0
74	20231221	183400	160655790	11550	11550	11550	11550	0
75	20231221	183300	160655790	11550	11550	11550	11550	0
76	20231221	183200	160655790	11550	11550	11550	11550	0
77	20231221	183100	160655790	11550	11550	11550	11550	0
78	20231221	183000	160655790	11550	11550	11550	11550	0
79	20231221	182900	160655790	11550	11550	11550	11550	0
80	20231221	182800	160655790	11550	11550	11550	11550	0
81	20231221	182700	160655790	11550	11550	11550	11550	0
82	20231221	182600	160655790	11550	11550	11550	11550	0
83	20231221	182500	160655790	11550	11550	11550	11550	0
84	20231221	182400	160655790	11550	11550	11550	11550	0
85	20231221	182300	160655790	11550	11550	11550	11550	0
86	20231221	182200	160655790	11550	11550	11550	11550	0
87	20231221	182100	160655790	11550	11550	11550	11550	0
88	20231221	182000	160655790	11550	11550	11550	11550	0
89	20231221	181900	160655790	11550	11550	11550	11550	0
90	20231221	181800	160655790	11550	11550	11550	11550	0
91	20231221	181700	160655790	11550	11550	11550	11550	0
92	20231221	181600	160655790	11550	11550	11550	11550	382
93	20231221	181500	160655790	11550	11550	11550	11550	0
94	20231221	181400	160655790	11550	11550	11550	11550	0
95	20231221	181300	160655790	11550	11550	11550	11550	0
96	20231221	181200	160655790	11550	11550	11550	11550	0
97	20231221	181100	160655790	11550	11550	11550	11550	0
98	20231221	181000	160655790	11550	11550	11550	11550	0
99	20231221	180900	160655790	11550	11550	11550	11550	0
100	20231221	180800	160655790	11550	11550	11550	11550	0
101	20231221	180700	160655790	11550	11550	11550	11550	0
102	20231221	180600	160655790	11550	11550	11550	11550	0
103	20231221	180500	160655790	11550	11550	11550	11550	0
104	20231221	180400	160655790	11550	11550	11550	11550	0
105	20231221	180300	160655790	11550	11550	11550	11550	0
106	20231221	180200	160655790	11550	11550	11550	11550	0
107	20231221	180100	160655790	11550	11550	11550	11550	0
108	20231221	180000	160655790	11550	11550	11550	11550	0
109	20231221	175900	160655790	11550	11550	11550	11550	0
110	20231221	175800	160655790	11550	11550	11550	11550	0
111	20231221	175700	160655790	11550	11550	11550	11550	0
112	20231221	175600	160655790	11550	11550	11550	11550	0
113	20231221	175500	160655790	11550	11550	11550	11550	0
114	20231221	175400	160655790	11550	11550	11550	11550	0
115	20231221	175300	160655790	11550	11550	11550	11550	0
116	20231221	175200	160655790	11550	11550	11550	11550	0
117	20231221	175100	160655790	11550	11550	11550	11550	0
118	20231221	175000	160655790	11550	11550	11550	11550	0
119	20231221	174900	160655790	11550	11550	11550	11550	0
120	20231221	174800	160655790	11550	11550	11550	11550	0
121	20231221	174700	160655790	11550	11550	11550	11550	0
122	20231221	174600	160655790	11550	11550	11550	11550	382
123	20231221	174500	160655790	11550	11550	11550	11550	0
124	20231221	174400	160655790	11550	11550	11550	11550	0
125	20231221	174300	160655790	11550	11550	11550	11550	0
126	20231221	174200	160655790	11550	11550	11550	11550	0
127	20231221	174100	160655790	11550	11550	11550	11550	0
128	20231221	174000	160655790	11550	11550	11550	11550	0
129	20231221	173900	160655790	11550	11550	11550	11550	0
130	20231221	173800	160655790	11550	11550	11550	11550	0
131	20231221	173700	160655790	11550	11550	11550	11550	0
132	20231221	173600	160655790	11550	11550	11550	11550	0
133	20231221	173500	160655790	11550	11550	11550	11550	0
134	20231221	173400	160655790	11550	11550	11550	11550	0
135	20231221	173300	160655790	11550	11550	11550	11550	0
136	20231221	173200	160655790	11550	11550	11550	11550	0
137	20231221	173100	160655790	11550	11550	11550	11550	0
138	20231221	173000	160655790	11550	11550	11550	11550	0
139	20231221	172900	160655790	11550	11550	11550	11550	0
140	20231221	172800	160655790	11550	11550	11550	11550	0
141	20231221	172700	160655790	11550	11550	11550	11550	0
142	20231221	172600	160655790	11550	11550	11550	11550	0
143	20231221	172500	160655790	11550	11550	11550	11550	0
144	20231221	172400	160655790	11550	11550	11550	11550	0
145	20231221	172300	160655790	11550	11550	11550	11550	0
146	20231221	172200	160655790	11550	11550	11550	11550	0
147	20231221	172100	160655790	11550	11550	11550	11550	0
148	20231221	172000	160655790	11550	11550	11550	11550	0
149	20231221	171900	160655790	11550	11550	11550	11550	0
150	20231221	171800	160655790	11550	11550	11550	11550	0
151	20231221	171700	160655790	11550	11550	11550	11550	0
152	20231221	171600	160655790	11550	11550	11550	11550	382
153	20231221	171500	160655790	11550	11550	11550	11550	0
154	20231221	171400	160655790	11550	11550	11550	11550	0
155	20231221	171300	160655790	11550	11550	11550	11550	0
156	20231221	171200	160655790	11550	11550	11550	11550	0
157	20231221	171100	160655790	11550	11550	11550	11550	0
158	20231221	171000	160655790	11550	11550	11550	11550	0
159	20231221	170900	160655790	11550	11550	11550	11550	0
160	20231221	170800	160655790	11550	11550	11550	11550	0
161	20231221	170700	160655790	11550	11550	11550	11550	0
162	20231221	170600	160655790	11550	11550	11550	11550	0
163	20231221	170500	160655790	11550	11550	11550	11550	0
164	20231221	170400	160655790	11550	11550	11550	11550	0
165	20231221	170300	160655790	11550	11550	11550	11550	0
166	20231221	170200	160655790	11550	11550	11550	11550	0
167	20231221	170100	160655790	11550	11550	11550	11550	0
168	20231221	170000	160655790	11550	11550	11550	11550	0
169	20231221	165900	160655790	11550	11550	11550	11550	0
170	20231221	165800	160655790	11550	11550	11550	11550	0
171	20231221	165700	160655790	11550	11550	11550	11550	0
172	20231221	165600	160655790	11550	11550	11550	11550	0
173	20231221	165500	160655790	11550	11550	11550	11550	0
174	20231221	165400	160655790	11550	11550	11550	11550	0
175	20231221	165300	160655790	11550	11550	11550	11550	0
176	20231221	165200	160655790	11550	11550	11550	11550	0
177	20231221	165100	160655790	11550	11550	11550	11550	0
178	20231221	165000	160655790	11550	11550	11550	11550	0
179	20231221	164900	160655790	11550	11550	11550	11550	0
180	20231221	164800	160655790	11550	11550	11550	11550	0
181	20231221	164700	160655790	11550	11550	11550	11550	0
182	20231221	164600	160655790	11550	11550	11550	11550	382
183	20231221	164500	160655790	11550	11550	11550	11550	0
184	20231221	164400	160655790	11550	11550	11550	11550	0
185	20231221	164300	160655790	11550	11550	11550	11550	0
186	20231221	164200	160655790	11550	11550	11550	11550	0
187	20231221	164100	160655790	11550	11550	11550	11550	0
188	20231221	164000	160655790	11550	11550	11550	11550	0
189	20231221	163900	160655790	11550	11550	11550	11550	0
190	20231221	163800	160655790	11550	11550	11550	11550	0
191	20231221	163700	160655790	11550	11550	11550	11550	0
192	20231221	163600	160655790	11550	11550	11550	11550	0
193	20231221	163500	160655790	11550	11550	11550	11550	0
194	20231221	163400	160655790	11550	11550	11550	11550	0
195	20231221	163300	160655790	11550	11550	11550	11550	0
196	20231221	163200	160655790	11550	11550	11550	11550	0
197	20231221	163100	160655790	11550	11550	11550	11550	0
198	20231221	163000	160655790	11550	11550	11550	11550	0
199	20231221	162900	160655790	11550	11550	11550	11550	0
200	20231221	162800	160655790	11550	11550	11550	11550	0
201	20231221	162700	160655790	11550	11550	11550	11550	0
202	20231221	162600	160655790	11550	11550	11550	11550	0
203	20231221	162500	160655790	11550	11550	11550	11550	0
204	20231221	162400	160655790	11550	11550	11550	11550	0
205	20231221	162300	160655790	11550	11550	11550	11550	0
206	20231221	162200	160655790	11550	11550	11550	11550	0
207	20231221	162100	160655790	11550	11550	11550	11550	0
208	20231221	162000	160655790	11550	11550	11550	11550	0
209	20231221	161900	160655790	11550	11550	11550	11550	0
210	20231221	161800	160655790	11550	11550	11550	11550	0
211	20231221	161700	160655790	11550	11550	11550	11550	0
212	20231221	161600	160655790	11550	11550	11550	11550	382
213	20231221	161500	160655790	11550	11550	11550	11550	0
214	20231221	161400	160655790	11550	11550	11550	11550	0
215	20231221	161300	160655790	11550	11550	11550	11550	0
216	20231221	161200	160655790	11550	11550	11550	11550	0
217	20231221	161100	160655790	11550	11550	11550	11550	0
218	20231221	161000	160655790	11550	11550	11550	11550	0
219	20231221	160900	160655790	11550	11550	11550	11550	0
220	20231221	160800	160655790	11550	11550	11550	11550	0
221	20231221	160700	160655790	11550	11550	11550	11550	0
222	20231221	160600	160655790	11550	11550	11550	11550	0
223	20231221	160500	160655790	11550	11550	11550	11550	0
224	20231221	160400	160655790	11550	11550	11550	11550	0
225	20231221	160300	160655790	11550	11550	11550	11550	0
226	20231221	160200	160655790	11550	11550	11550	11550	0
227	20231221	160100	160655790	11550	11550	11550	11550	0
228	20231221	160000	160655790	11550	11550	11550	11550	0
229	20231221	155900	160655790	11550	11550	11550	11550	0
230	20231221	155800	160655790	11550	11550	11550	11550	0
231	20231221	155700	160655790	11550	11550	11550	11550	0
232	20231221	155600	160655790	11550	11550	11550	11550	0
233	20231221	155500	160655790	11550	11550	11550	11550	0
234	20231221	155400	160655790	11550	11550	11550	11550	0
235	20231221	155300	160655790	11550	11550	11550	11550	0
236	20231221	155200	160655790	11550	11550	11550	11550	0
237	20231221	155100	160655790	11550	11550	11550	11550	0
238	20231221	155000	160655790	11550	11550	11550	11550	0
239	20231221	154900	160655790	11550	11550	11550	11550	0
240	20231221	154800	160655790	11550	11550	11550	11550	0
241	20231221	154700	160655790	11550	11550	11550	11550	0
242	20231221	154600	160655790	11550	11550	11550	11550	382
243	20231221	154500	160655790	11550	11550	11550	11550	0
244	20231221	154400	160655790	11550	11550	11550	11550	0
245	20231221	154300	160655790	11550	11550	11550	11550	0
246	20231221	154200	160655790	11550	11550	11550	11550	0
247	20231221	154100	160655790	11550	11550	11550	11550	0
248	20231221	154000	160655790	11550	11550	11550	11550	0
249	20231221	153900	160655790	11550	11550	11550	11550	0
250	20231221	153800	160655790	11550	11550	11550	11550	0
251	20231221	153700	160655790	11550	11550	11550	11550	0
252	20231221	153600	160655790	11550	11550	11550	11550	0
253	20231221	153500	160655790	11550	11550	11550	11550	0
254	20231221	153400	160655790	11550	11550	11550	11550	0
255	20231221	153300	160655790	11550	11550	11550	11550	0
256	20231221	153200	160655790	11550	11550	11550	11550	0
257	20231221	153100	160655790	11550	11550	11550	11550	0
258	20231221	153000	160655790	11550	11550	11550	11550	382
259	20231221	152900	156243690	11550	11550	11550	11550	0
260	20231221	152800	156243690	11550	11550	11550	11550	0
261	20231221	152700	156243690	11550	11550	11550	11550	0
262	20231221	152600	156243690	11550	11550	11550	11550	0
263	20231221	152500	156243690	11550	11550	11550	11550	0
264	20231221	152400	156243690	11550	11550	11550	11550	0
265	20231221	152300	156243690	11550	11550	11550	11550	0
266	20231221	152200	156243690	11550	11550	11550	11550	0
267	20231221	152100	156243690	11550	11550	11550	11550	0
268	20231221	152000	156243690	11550	11550	11550	11550	0
269	20231221	151900	156243690	11550	11550	11550	11550	2
270	20231221	151800	156220590	11530	11530	11530	11530	0
271	20231221	151700	156220590	11530	11530	11530	11530	0
272	20231221	151600	156220590	11530	11530	11530	11530	0
273	20231221	151500	156220590	11530	11530	11530	11530	0
274	20231221	151400	156220590	11530	11530	11530	11530	10
275	20231221	151300	156105290	11530	11530	11530	11530	0
276	20231221	151200	156105290	11530	11530	11530	11530	30
277	20231221	151100	155759390	11540	11540	11540	11540	0
278	20231221	151000	155759390	11540	11540	11540	11540	1
279	20231221	150900	155747850	11530	11530	11530	11530	0
280	20231221	150800	155747850	11530	11530	11530	11530	0
281	20231221	150700	155747850	11530	11530	11530	11530	0
282	20231221	150600	155747850	11530	11530	11530	11530	0
283	20231221	150500	155747850	11530	11530	11530	11530	0
284	20231221	150400	155747850	11530	11530	11530	11530	50
285	20231221	150300	155171350	11520	11520	11520	11520	0
286	20231221	150200	155171350	11520	11520	11520	11520	0
287	20231221	150100	155171350	11520	11520	11520	11520	0
288	20231221	150000	155171350	11520	11520	11520	11520	0
289	20231221	145900	155171350	11520	11520	11520	11520	0
290	20231221	145800	155171350	11520	11520	11520	11520	0
291	20231221	145700	155171350	11520	11520	11520	11520	0
292	20231221	145600	155171350	11520	11520	11520	11520	0
293	20231221	145500	155171350	11520	11520	11520	11520	116
294	20231221	145400	153835030	11520	11530	11530	11520	175
295	20231221	145300	151818930	11530	11530	11530	11530	0
296	20231221	145200	151818930	11530	11530	11530	11530	31
297	20231221	145100	151461500	11540	11540	11540	11540	0
298	20231221	145000	151461500	11540	11540	11540	11540	0
299	20231221	144900	151461500	11540	11540	11540	11540	101
300	20231221	144800	150295960	11540	11540	11540	11540	0
301	20231221	144700	150295960	11540	11540	11540	11540	0
302	20231221	144600	150295960	11540	11540	11540	11540	0
303	20231221	144500	150295960	11540	11540	11540	11540	0
304	20231221	144400	150295960	11540	11530	11540	11530	13
305	20231221	144300	150146040	11530	11530	11530	11530	0
306	20231221	144200	150146040	11530	11530	11530	11530	0
307	20231221	144100	150146040	11530	11530	11530	11530	0
308	20231221	144000	150146040	11530	11530	11530	11530	0
309	20231221	143900	150146040	11530	11530	11530	11530	58
310	20231221	143800	149477300	11530	11530	11530	11530	6
311	20231221	143700	149408120	11520	11520	11520	11520	0
312	20231221	143600	149408120	11520	11520	11520	11520	0
313	20231221	143500	149408120	11520	11520	11520	11520	0
314	20231221	143400	149408120	11520	11520	11520	11520	0
315	20231221	143300	149408120	11520	11520	11520	11520	0
316	20231221	143200	149408120	11520	11520	11520	11520	0
317	20231221	143100	149408120	11520	11520	11520	11520	0
318	20231221	143000	149408120	11520	11520	11520	11520	43
319	20231221	142900	148912760	11540	11540	11540	11540	6
320	20231221	142800	148843520	11540	11520	11540	11520	279
321	20231221	142700	145629040	11520	11520	11520	11520	0
322	20231221	142600	145629040	11520	11520	11520	11520	0
323	20231221	142500	145629040	11520	11520	11520	11520	0
324	20231221	142400	145629040	11520	11520	11520	11520	5
325	20231221	142300	145571440	11510	11510	11510	11510	1
326	20231221	142200	145559930	11510	11510	11510	11510	0
327	20231221	142100	145559930	11510	11510	11510	11510	0
328	20231221	142000	145559930	11510	11510	11510	11510	0
329	20231221	141900	145559930	11510	11510	11510	11510	65
330	20231221	141800	144811780	11510	11510	11510	11510	0
331	20231221	141700	144811780	11510	11510	11510	11510	100
332	20231221	141600	143660780	11500	11500	11500	11500	1
333	20231221	141500	143649280	11500	11500	11500	11500	0
334	20231221	141400	143649280	11500	11500	11500	11500	0
335	20231221	141300	143649280	11500	11500	11500	11500	65
336	20231221	141200	142901780	11510	11510	11510	11510	258
337	20231221	141100	139932200	11510	11510	11510	11510	0
338	20231221	141000	139932200	11510	11510	11510	11510	0
339	20231221	140900	139932200	11510	11510	11510	11510	0
340	20231221	140800	139932200	11510	11510	11510	11510	0
341	20231221	140700	139932200	11510	11510	11510	11510	0
342	20231221	140600	139932200	11510	11510	11510	11510	0
343	20231221	140500	139932200	11510	11510	11510	11510	0
344	20231221	140400	139932200	11510	11510	11510	11510	0
345	20231221	140300	139932200	11510	11510	11510	11510	0
346	20231221	140200	139932200	11510	11510	11510	11510	0
347	20231221	140100	139932200	11510	11510	11510	11510	0
348	20231221	140000	139932200	11510	11510	11510	11510	0
349	20231221	135900	139932200	11510	11510	11510	11510	0
350	20231221	135800	139932200	11510	11510	11510	11510	0
351	20231221	135700	139932200	11510	11510	11510	11510	0
352	20231221	135600	139932200	11510	11510	11510	11510	0
353	20231221	135500	139932200	11510	11510	11510	11510	0
354	20231221	135400	139932200	11510	11510	11510	11510	0
355	20231221	135300	139932200	11510	11510	11510	11510	0
356	20231221	135200	139932200	11510	11510	11510	11510	0
357	20231221	135100	139932200	11510	11510	11510	11510	0
358	20231221	135000	139932200	11510	11510	11510	11510	0
359	20231221	134900	139932200	11510	11510	11510	11510	1
360	20231221	134800	139920690	11510	11510	11510	11510	0
361	20231221	134700	139920690	11510	11510	11510	11510	0
362	20231221	134600	139920690	11510	11510	11510	11510	0
363	20231221	134500	139920690	11510	11510	11510	11510	0
364	20231221	134400	139920690	11510	11510	11510	11510	0
365	20231221	134300	139920690	11510	11510	11510	11510	1
366	20231221	134200	139909180	11510	11510	11510	11510	5
367	20231221	134100	139851630	11510	11510	11510	11510	0
368	20231221	134000	139851630	11510	11510	11510	11510	30
369	20231221	133900	139506330	11510	11510	11510	11510	0
370	20231221	133800	139506330	11510	11510	11510	11510	0
371	20231221	133700	139506330	11510	11510	11510	11510	0
372	20231221	133600	139506330	11510	11510	11510	11510	0
373	20231221	133500	139506330	11510	11510	11510	11510	5
374	20231221	133400	139448780	11510	11510	11510	11510	2
375	20231221	133300	139425760	11500	11500	11500	11500	0
376	20231221	133200	139425760	11500	11500	11500	11500	0
377	20231221	133100	139425760	11500	11500	11500	11500	0
378	20231221	133000	139425760	11500	11500	11500	11500	0
379	20231221	132900	139425760	11500	11500	11500	11500	388
380	20231221	132800	134963760	11510	11510	11510	11510	0
381	20231221	132700	134963760	11510	11510	11510	11510	103
382	20231221	132600	133778230	11510	11510	11510	11510	495
383	20231221	132500	128080780	11520	11520	11520	11520	0
384	20231221	132400	128080780	11520	11520	11520	11520	55
385	20231221	132300	127447180	11520	11520	11520	11520	0
386	20231221	132200	127447180	11520	11520	11520	11520	0
387	20231221	132100	127447180	11520	11520	11520	11520	0
388	20231221	132000	127447180	11520	11520	11520	11520	0
389	20231221	131900	127447180	11520	11520	11520	11520	0
390	20231221	131800	127447180	11520	11520	11520	11520	0
391	20231221	131700	127447180	11520	11520	11520	11520	3
392	20231221	131600	127412620	11510	11510	11510	11510	0
393	20231221	131500	127412620	11510	11510	11510	11510	5
394	20231221	131400	127355070	11510	11510	11510	11510	10
395	20231221	131300	127239970	11510	11510	11510	11510	0
396	20231221	131200	127239970	11510	11510	11510	11510	0
397	20231221	131100	127239970	11510	11510	11510	11510	43
398	20231221	131000	126745040	11510	11510	11510	11510	0
399	20231221	130900	126745040	11510	11510	11510	11510	5
400	20231221	130800	126687490	11520	11520	11520	11520	0
401	20231221	130700	126687490	11520	11520	11520	11520	0
402	20231221	130600	126687490	11520	11520	11520	11520	6
403	20231221	130500	126618370	11520	11520	11520	11520	1
404	20231221	130400	126606850	11510	11510	11510	11510	0
405	20231221	130300	126606850	11510	11510	11510	11510	0
406	20231221	130200	126606850	11510	11510	11510	11510	0
407	20231221	130100	126606850	11510	11510	11510	11510	0
408	20231221	130000	126606850	11510	11510	11510	11510	0
409	20231221	125900	126606850	11510	11510	11510	11510	0
410	20231221	125800	126606850	11510	11510	11510	11510	100
411	20231221	125700	125455850	11510	11510	11510	11510	0
412	20231221	125600	125455850	11510	11510	11510	11510	0
413	20231221	125500	125455850	11510	11510	11510	11510	0
414	20231221	125400	125455850	11510	11510	11510	11510	0
415	20231221	125300	125455850	11510	11510	11510	11510	3
416	20231221	125200	125421320	11510	11510	11510	11510	129
417	20231221	125100	123936530	11520	11520	11520	11520	0
418	20231221	125000	123936530	11520	11520	11520	11520	0
419	20231221	124900	123936530	11520	11520	11520	11520	0
420	20231221	124800	123936530	11520	11520	11520	11520	0
421	20231221	124700	123936530	11520	11520	11520	11520	2
422	20231221	124600	123913490	11510	11510	11510	11510	0
423	20231221	124500	123913490	11510	11510	11510	11510	10
424	20231221	124400	123798390	11510	11510	11510	11510	0
425	20231221	124300	123798390	11510	11510	11510	11510	0
426	20231221	124200	123798390	11510	11510	11510	11510	0
427	20231221	124100	123798390	11510	11520	11520	11510	53
428	20231221	124000	123187860	11510	11510	11510	11510	110
429	20231221	123900	121921760	11510	11510	11510	11510	0
430	20231221	123800	121921760	11510	11510	11510	11510	3
431	20231221	123700	121887230	11510	11510	11510	11510	3
432	20231221	123600	121852700	11510	11510	11510	11510	0
433	20231221	123500	121852700	11510	11510	11510	11510	0
434	20231221	123400	121852700	11510	11510	11510	11510	0
435	20231221	123300	121852700	11510	11510	11510	11510	0
436	20231221	123200	121852700	11510	11510	11510	11510	0
437	20231221	123100	121852700	11510	11510	11510	11510	0
438	20231221	123000	121852700	11510	11510	11510	11510	50
439	20231221	122900	121277200	11520	11520	11520	11520	0
440	20231221	122800	121277200	11520	11520	11520	11520	0
441	20231221	122700	121277200	11520	11520	11520	11520	0
442	20231221	122600	121277200	11520	11520	11520	11520	0
443	20231221	122500	121277200	11520	11520	11520	11520	3
444	20231221	122400	121242640	11520	11520	11520	11520	139
445	20231221	122300	119641360	11520	11520	11520	11520	0
446	20231221	122200	119641360	11520	11520	11520	11520	0
447	20231221	122100	119641360	11520	11520	11520	11520	0
448	20231221	122000	119641360	11520	11520	11520	11520	20
449	20231221	121900	119410960	11510	11510	11510	11510	0
450	20231221	121800	119410960	11510	11510	11510	11510	0
451	20231221	121700	119410960	11510	11510	11510	11510	0
452	20231221	121600	119410960	11510	11510	11510	11510	0
453	20231221	121500	119410960	11510	11510	11510	11510	0
454	20231221	121400	119410960	11510	11510	11510	11510	0
455	20231221	121300	119410960	11510	11510	11510	11510	0
456	20231221	121200	119410960	11510	11510	11510	11510	0
457	20231221	121100	119410960	11510	11510	11510	11510	0
458	20231221	121000	119410960	11510	11510	11510	11510	0
459	20231221	120900	119410960	11510	11510	11510	11510	0
460	20231221	120800	119410960	11510	11510	11510	11510	0
461	20231221	120700	119410960	11510	11510	11510	11510	0
462	20231221	120600	119410960	11510	11510	11510	11510	0
463	20231221	120500	119410960	11510	11510	11510	11510	0
464	20231221	120400	119410960	11510	11510	11510	11510	0
465	20231221	120300	119410960	11510	11510	11510	11510	0
466	20231221	120200	119410960	11510	11510	11510	11510	0
467	20231221	120100	119410960	11510	11510	11510	11510	0
468	20231221	120000	119410960	11510	11510	11510	11510	0
469	20231221	115900	119410960	11510	11510	11510	11510	0
470	20231221	115800	119410960	11510	11510	11510	11510	0
471	20231221	115700	119410960	11510	11510	11510	11510	0
472	20231221	115600	119410960	11510	11510	11510	11510	0
473	20231221	115500	119410960	11510	11510	11510	11510	13
474	20231221	115400	119261330	11550	11550	11550	11550	0
475	20231221	115300	119261330	11550	11550	11550	11550	3
476	20231221	115200	119226680	11540	11540	11540	11540	0
477	20231221	115100	119226680	11540	11540	11540	11540	0
478	20231221	115000	119226680	11540	11540	11540	11540	1
479	20231221	114900	119215140	11540	11540	11540	11540	81
480	20231221	114800	118280400	11540	11540	11540	11540	0
481	20231221	114700	118280400	11540	11540	11540	11540	118
482	20231221	114600	116918680	11540	11540	11540	11540	0
483	20231221	114500	116918680	11540	11540	11540	11540	0
484	20231221	114400	116918680	11540	11540	11540	11540	0
485	20231221	114300	116918680	11540	11540	11540	11540	0
486	20231221	114200	116918680	11540	11540	11540	11540	0
487	20231221	114100	116918680	11540	11530	11540	11530	358
488	20231221	114000	112788860	11530	11530	11530	11530	0
489	20231221	113900	112788860	11530	11530	11530	11530	10
490	20231221	113800	112673560	11530	11530	11530	11530	1
491	20231221	113700	112662030	11530	11530	11530	11530	0
492	20231221	113600	112662030	11530	11530	11530	11530	0
493	20231221	113500	112662030	11530	11530	11530	11530	0
494	20231221	113400	112662030	11530	11530	11530	11530	0
495	20231221	113300	112662030	11530	11530	11530	11530	18
496	20231221	113200	112454490	11530	11530	11530	11530	0
497	20231221	113100	112454490	11530	11530	11530	11530	0
498	20231221	113000	112454490	11530	11530	11530	11530	0
499	20231221	112900	112454490	11530	11530	11530	11530	1
500	20231221	112800	112442960	11520	11520	11520	11520	0
501	20231221	112700	112442960	11520	11520	11520	11520	0
502	20231221	112600	112442960	11520	11520	11520	11520	0
503	20231221	112500	112442960	11520	11520	11520	11520	0
504	20231221	112400	112442960	11520	11520	11520	11520	0
505	20231221	112300	112442960	11520	11520	11520	11520	0
506	20231221	112200	112442960	11520	11520	11520	11520	0
507	20231221	112100	112442960	11520	11520	11520	11520	3
508	20231221	112000	112408400	11520	11520	11520	11520	0
509	20231221	111900	112408400	11520	11520	11520	11520	3
510	20231221	111800	112373840	11510	11510	11510	11510	1
511	20231221	111700	112362330	11510	11510	11510	11510	0
512	20231221	111600	112362330	11510	11510	11510	11510	1
513	20231221	111500	112350820	11510	11510	11510	11510	0
514	20231221	111400	112350820	11510	11510	11510	11510	0
515	20231221	111300	112350820	11510	11510	11510	11510	10
516	20231221	111200	112235720	11500	11500	11500	11500	0
517	20231221	111100	112235720	11500	11500	11500	11500	0
518	20231221	111000	112235720	11500	11500	11500	11500	1
519	20231221	110900	112224220	11510	11510	11510	11510	18
520	20231221	110800	112017040	11510	11510	11510	11510	0
521	20231221	110700	112017040	11510	11520	11520	11510	52
522	20231221	110600	111418420	11510	11510	11510	11510	0
523	20231221	110500	111418420	11510	11510	11510	11510	2
524	20231221	110400	111395400	11510	11510	11510	11510	0
525	20231221	110300	111395400	11510	11510	11510	11510	0
526	20231221	110200	111395400	11510	11510	11510	11510	0
527	20231221	110100	111395400	11510	11510	11510	11510	0
528	20231221	110000	111395400	11510	11510	11510	11510	0
529	20231221	105900	111395400	11510	11510	11510	11510	0
530	20231221	105800	111395400	11510	11510	11510	11510	112
531	20231221	105700	110106280	11510	11510	11510	11510	0
532	20231221	105600	110106280	11510	11510	11510	11510	0
533	20231221	105500	110106280	11510	11510	11510	11510	2
534	20231221	105400	110083260	11510	11510	11510	11510	0
535	20231221	105300	110083260	11510	11510	11510	11510	0
536	20231221	105200	110083260	11510	11510	11510	11510	0
537	20231221	105100	110083260	11510	11510	11510	11510	0
538	20231221	105000	110083260	11510	11510	11510	11510	0
539	20231221	104900	110083260	11510	11510	11510	11510	1
540	20231221	104800	110071750	11510	11510	11510	11510	1
541	20231221	104700	110060240	11520	11520	11520	11520	0
542	20231221	104600	110060240	11520	11530	11530	11520	21
543	20231221	104500	109818310	11520	11520	11520	11520	0
544	20231221	104400	109818310	11520	11520	11520	11520	0
545	20231221	104300	109818310	11520	11520	11520	11520	0
546	20231221	104200	109818310	11520	11520	11520	11520	0
547	20231221	104100	109818310	11520	11520	11520	11520	0
548	20231221	104000	109818310	11520	11520	11520	11520	0
549	20231221	103900	109818310	11520	11520	11520	11520	0
550	20231221	103800	109818310	11520	11520	11520	11520	69
551	20231221	103700	109023430	11520	11520	11520	11520	0
552	20231221	103600	109023430	11520	11520	11520	11520	0
553	20231221	103500	109023430	11520	11520	11520	11520	0
554	20231221	103400	109023430	11520	11520	11520	11520	11
555	20231221	103300	108896710	11520	11520	11520	11520	0
556	20231221	103200	108896710	11520	11520	11520	11520	33
557	20231221	103100	108516550	11500	11500	11500	11500	0
558	20231221	103000	108516550	11500	11500	11500	11500	0
559	20231221	102900	108516550	11500	11500	11500	11500	0
560	20231221	102800	108516550	11500	11500	11500	11500	0
561	20231221	102700	108516550	11500	11500	11500	11500	129
562	20231221	102600	107033050	11500	11500	11500	11500	0
563	20231221	102500	107033050	11500	11500	11500	11500	0
564	20231221	102400	107033050	11500	11500	11500	11500	0
565	20231221	102300	107033050	11500	11500	11500	11500	0
566	20231221	102200	107033050	11500	11500	11500	11500	1
567	20231221	102100	107021550	11500	11510	11510	11500	79
568	20231221	102000	106112270	11510	11510	11510	11510	508
569	20231221	101900	100265190	11510	11510	11510	11510	0
570	20231221	101800	100265190	11510	11510	11510	11510	0
571	20231221	101700	100265190	11510	11510	11510	11510	0
572	20231221	101600	100265190	11510	11510	11510	11510	0
573	20231221	101500	100265190	11510	11510	11510	11510	0
574	20231221	101400	100265190	11510	11510	11510	11510	0
575	20231221	101300	100265190	11510	11510	11510	11510	0
576	20231221	101200	100265190	11510	11510	11510	11510	0
577	20231221	101100	100265190	11510	11510	11510	11510	0
578	20231221	101000	100265190	11510	11510	11510	11510	0
579	20231221	100900	100265190	11510	11550	11550	11510	2
580	20231221	100800	100242130	11550	11550	11550	11550	0
581	20231221	100700	100242130	11550	11550	11550	11550	20
582	20231221	100600	100011130	11550	11550	11550	11550	0
583	20231221	100500	100011130	11550	11550	11550	11550	0
584	20231221	100400	100011130	11550	11550	11550	11550	0
585	20231221	100300	100011130	11550	11550	11550	11550	0
586	20231221	100200	100011130	11550	11550	11550	11550	100
587	20231221	100100	98856130	11550	11550	11550	11550	300
588	20231221	100000	95391130	11550	11550	11550	11550	102
589	20231221	095900	94213030	11550	11550	11550	11550	20
590	20231221	095800	93982030	11550	11550	11550	11550	0
591	20231221	095700	93982030	11550	11550	11550	11550	0
592	20231221	095600	93982030	11550	11550	11550	11550	0
593	20231221	095500	93982030	11550	11550	11550	11550	0
594	20231221	095400	93982030	11550	11550	11550	11550	0
595	20231221	095300	93982030	11550	11560	11560	11550	43
596	20231221	095200	93484960	11550	11550	11550	11550	1047
597	20231221	095100	81392110	11550	11550	11560	11550	100
598	20231221	095000	80237090	11550	11510	11550	11510	188
599	20231221	094900	78066780	11510	11510	11510	11510	0
600	20231221	094800	78066780	11510	11510	11510	11510	70
601	20231221	094700	77261080	11510	11510	11510	11500	516
602	20231221	094600	71326920	11510	11510	11510	11510	0
603	20231221	094500	71326920	11510	11510	11510	11510	303
604	20231221	094400	67839390	11510	11510	11510	11510	50
605	20231221	094300	67263890	11500	11510	11510	11500	249
606	20231221	094200	64399890	11500	11500	11500	11500	2
607	20231221	094100	64376890	11500	11500	11500	11500	0
608	20231221	094000	64376890	11500	11500	11500	11500	1
609	20231221	093900	64365390	11510	11500	11510	11500	64
610	20231221	093800	63629380	11500	11510	11510	11500	12
611	20231221	093700	63491360	11510	11510	11510	11500	77
612	20231221	093600	62605290	11490	11490	11490	11490	0
613	20231221	093500	62605290	11490	11490	11490	11490	0
614	20231221	093400	62605290	11490	11500	11500	11490	1250
615	20231221	093300	48231570	11510	11510	11510	11510	53
616	20231221	093200	47621540	11510	11510	11510	11510	0
617	20231221	093100	47621540	11510	11520	11520	11510	273
618	20231221	093000	44479000	11520	11520	11520	11520	0
619	20231221	092900	44479000	11520	11520	11520	11520	0
620	20231221	092800	44479000	11520	11520	11520	11520	6
621	20231221	092700	44409880	11510	11510	11510	11500	118
622	20231221	092600	43052660	11510	11510	11510	11510	0
623	20231221	092500	43052660	11510	11510	11510	11510	1
624	20231221	092400	43041150	11500	11500	11500	11500	0
625	20231221	092300	43041150	11500	11500	11500	11500	181
626	20231221	092200	40959650	11510	11520	11520	11510	266
627	20231221	092100	37895760	11530	11530	11530	11530	133
628	20231221	092000	36362270	11550	11550	11550	11550	2
629	20231221	091900	36339170	11530	11530	11530	11530	0
630	20231221	091800	36339170	11530	11530	11530	11530	11
631	20231221	091700	36212340	11530	11540	11540	11530	910
632	20231221	091600	25719640	11530	11530	11530	11530	0
633	20231221	091500	25719640	11530	11530	11530	11530	0
634	20231221	091400	25719640	11530	11530	11530	11530	15
635	20231221	091300	25546690	11550	11550	11550	11550	146
636	20231221	091200	23860390	11570	11570	11570	11570	0
637	20231221	091100	23860390	11570	11570	11570	11570	222
638	20231221	091000	21291850	11570	11570	11570	11570	43
639	20231221	090900	20794340	11570	11580	11580	11570	5
640	20231221	090800	20736460	11580	11600	11600	11580	648
641	20231221	090700	13219680	11600	11610	11610	11600	36
642	20231221	090600	12802060	11610	11600	11610	11600	322
643	20231221	090500	9066830	11590	11580	11590	11580	460
644	20231221	090400	3736910	11570	11550	11570	11550	91
645	20231221	090300	2684160	11520	11520	11520	11520	0
646	20231221	090200	2684160	11520	11520	11520	11520	0
647	20231221	090100	2684160	11520	11520	11520	11520	0
648	20231221	090000	2684160	11520	11520	11520	11520	233