KissMeData/047920/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192700	1145742120	12990	12990	12990	12990	2798
3	20231213	192600	1145742120	12990	12990	12990	12990	0
4	20231213	192500	1145742120	12990	12990	12990	12990	0
5	20231213	192400	1145742120	12990	12990	12990	12990	0
6	20231213	192300	1145742120	12990	12990	12990	12990	0
7	20231213	192200	1145742120	12990	12990	12990	12990	0
8	20231213	192100	1145742120	12990	12990	12990	12990	0
9	20231213	192000	1145742120	12990	12990	12990	12990	0
10	20231213	191900	1145742120	12990	12990	12990	12990	0
11	20231213	191800	1145742120	12990	12990	12990	12990	0
12	20231213	191700	1145742120	12990	12990	12990	12990	0
13	20231213	191600	1145742120	12990	12990	12990	12990	0
14	20231213	191500	1145742120	12990	12990	12990	12990	0
15	20231213	191400	1145742120	12990	12990	12990	12990	0
16	20231213	191300	1145742120	12990	12990	12990	12990	0
17	20231213	191200	1145742120	12990	12990	12990	12990	0
18	20231213	191100	1145742120	12990	12990	12990	12990	0
19	20231213	191000	1145742120	12990	12990	12990	12990	0
20	20231213	190900	1145742120	12990	12990	12990	12990	0
21	20231213	190800	1145742120	12990	12990	12990	12990	0
22	20231213	190700	1145742120	12990	12990	12990	12990	0
23	20231213	190600	1145742120	12990	12990	12990	12990	0
24	20231213	190500	1145742120	12990	12990	12990	12990	0
25	20231213	190400	1145742120	12990	12990	12990	12990	0
26	20231213	190300	1145742120	12990	12990	12990	12990	0
27	20231213	190200	1145742120	12990	12990	12990	12990	0
28	20231213	190100	1145742120	12990	12990	12990	12990	0
29	20231213	190000	1145742120	12990	12990	12990	12990	0
30	20231213	185900	1145742120	12990	12990	12990	12990	0
31	20231213	185800	1145742120	12990	12990	12990	12990	0
32	20231213	185700	1145742120	12990	12990	12990	12990	2798
33	20231213	185600	1145742120	12990	12990	12990	12990	0
34	20231213	185500	1145742120	12990	12990	12990	12990	0
35	20231213	185400	1145742120	12990	12990	12990	12990	0
36	20231213	185300	1145742120	12990	12990	12990	12990	0
37	20231213	185200	1145742120	12990	12990	12990	12990	0
38	20231213	185100	1145742120	12990	12990	12990	12990	0
39	20231213	185000	1145742120	12990	12990	12990	12990	0
40	20231213	184900	1145742120	12990	12990	12990	12990	0
41	20231213	184800	1145742120	12990	12990	12990	12990	0
42	20231213	184700	1145742120	12990	12990	12990	12990	0
43	20231213	184600	1145742120	12990	12990	12990	12990	0
44	20231213	184500	1145742120	12990	12990	12990	12990	0
45	20231213	184400	1145742120	12990	12990	12990	12990	0
46	20231213	184300	1145742120	12990	12990	12990	12990	0
47	20231213	184200	1145742120	12990	12990	12990	12990	0
48	20231213	184100	1145742120	12990	12990	12990	12990	0
49	20231213	184000	1145742120	12990	12990	12990	12990	0
50	20231213	183900	1145742120	12990	12990	12990	12990	0
51	20231213	183800	1145742120	12990	12990	12990	12990	0
52	20231213	183700	1145742120	12990	12990	12990	12990	0
53	20231213	183600	1145742120	12990	12990	12990	12990	0
54	20231213	183500	1145742120	12990	12990	12990	12990	0
55	20231213	183400	1145742120	12990	12990	12990	12990	0
56	20231213	183300	1145742120	12990	12990	12990	12990	0
57	20231213	183200	1145742120	12990	12990	12990	12990	0
58	20231213	183100	1145742120	12990	12990	12990	12990	0
59	20231213	183000	1145742120	12990	12990	12990	12990	0
60	20231213	182900	1145742120	12990	12990	12990	12990	0
61	20231213	182800	1145742120	12990	12990	12990	12990	0
62	20231213	182700	1145742120	12990	12990	12990	12990	2798
63	20231213	182600	1145742120	12990	12990	12990	12990	0
64	20231213	182500	1145742120	12990	12990	12990	12990	0
65	20231213	182400	1145742120	12990	12990	12990	12990	0
66	20231213	182300	1145742120	12990	12990	12990	12990	0
67	20231213	182200	1145742120	12990	12990	12990	12990	0
68	20231213	182100	1145742120	12990	12990	12990	12990	0
69	20231213	182000	1145742120	12990	12990	12990	12990	0
70	20231213	181900	1145742120	12990	12990	12990	12990	0
71	20231213	181800	1145742120	12990	12990	12990	12990	0
72	20231213	181700	1145742120	12990	12990	12990	12990	0
73	20231213	181600	1145742120	12990	12990	12990	12990	0
74	20231213	181500	1145742120	12990	12990	12990	12990	0
75	20231213	181400	1145742120	12990	12990	12990	12990	0
76	20231213	181300	1145742120	12990	12990	12990	12990	0
77	20231213	181200	1145742120	12990	12990	12990	12990	0
78	20231213	181100	1145742120	12990	12990	12990	12990	0
79	20231213	181000	1145742120	12990	12990	12990	12990	0
80	20231213	180900	1145742120	12990	12990	12990	12990	0
81	20231213	180800	1145742120	12990	12990	12990	12990	0
82	20231213	180700	1145742120	12990	12990	12990	12990	0
83	20231213	180600	1145742120	12990	12990	12990	12990	0
84	20231213	180500	1145742120	12990	12990	12990	12990	0
85	20231213	180400	1145742120	12990	12990	12990	12990	0
86	20231213	180300	1145742120	12990	12990	12990	12990	0
87	20231213	180200	1145742120	12990	12990	12990	12990	0
88	20231213	180100	1145742120	12990	12990	12990	12990	0
89	20231213	180000	1145742120	12990	12990	12990	12990	0
90	20231213	175900	1145742120	12990	12990	12990	12990	0
91	20231213	175800	1145742120	12990	12990	12990	12990	0
92	20231213	175700	1145742120	12990	12990	12990	12990	2798
93	20231213	175600	1145742120	12990	12990	12990	12990	0
94	20231213	175500	1145742120	12990	12990	12990	12990	0
95	20231213	175400	1145742120	12990	12990	12990	12990	0
96	20231213	175300	1145742120	12990	12990	12990	12990	0
97	20231213	175200	1145742120	12990	12990	12990	12990	0
98	20231213	175100	1145742120	12990	12990	12990	12990	0
99	20231213	175000	1145742120	12990	12990	12990	12990	0
100	20231213	174900	1145742120	12990	12990	12990	12990	0
101	20231213	174800	1145742120	12990	12990	12990	12990	0
102	20231213	174700	1145742120	12990	12990	12990	12990	0
103	20231213	174600	1145742120	12990	12990	12990	12990	0
104	20231213	174500	1145742120	12990	12990	12990	12990	0
105	20231213	174400	1145742120	12990	12990	12990	12990	0
106	20231213	174300	1145742120	12990	12990	12990	12990	0
107	20231213	174200	1145742120	12990	12990	12990	12990	0
108	20231213	174100	1145742120	12990	12990	12990	12990	0
109	20231213	174000	1145742120	12990	12990	12990	12990	0
110	20231213	173900	1145742120	12990	12990	12990	12990	0
111	20231213	173800	1145742120	12990	12990	12990	12990	0
112	20231213	173700	1145742120	12990	12990	12990	12990	0
113	20231213	173600	1145742120	12990	12990	12990	12990	0
114	20231213	173500	1145742120	12990	12990	12990	12990	0
115	20231213	173400	1145742120	12990	12990	12990	12990	0
116	20231213	173300	1145742120	12990	12990	12990	12990	0
117	20231213	173200	1145742120	12990	12990	12990	12990	0
118	20231213	173100	1145742120	12990	12990	12990	12990	0
119	20231213	173000	1145742120	12990	12990	12990	12990	0
120	20231213	172900	1145742120	12990	12990	12990	12990	0
121	20231213	172800	1145742120	12990	12990	12990	12990	0
122	20231213	172700	1145742120	12990	12990	12990	12990	2798
123	20231213	172600	1145742120	12990	12990	12990	12990	0
124	20231213	172500	1145742120	12990	12990	12990	12990	0
125	20231213	172400	1145742120	12990	12990	12990	12990	0
126	20231213	172300	1145742120	12990	12990	12990	12990	0
127	20231213	172200	1145742120	12990	12990	12990	12990	0
128	20231213	172100	1145742120	12990	12990	12990	12990	0
129	20231213	172000	1145742120	12990	12990	12990	12990	0
130	20231213	171900	1145742120	12990	12990	12990	12990	0
131	20231213	171800	1145742120	12990	12990	12990	12990	0
132	20231213	171700	1145742120	12990	12990	12990	12990	0
133	20231213	171600	1145742120	12990	12990	12990	12990	0
134	20231213	171500	1145742120	12990	12990	12990	12990	0
135	20231213	171400	1145742120	12990	12990	12990	12990	0
136	20231213	171300	1145742120	12990	12990	12990	12990	0
137	20231213	171200	1145742120	12990	12990	12990	12990	0
138	20231213	171100	1145742120	12990	12990	12990	12990	0
139	20231213	171000	1145742120	12990	12990	12990	12990	0
140	20231213	170900	1145742120	12990	12990	12990	12990	0
141	20231213	170800	1145742120	12990	12990	12990	12990	0
142	20231213	170700	1145742120	12990	12990	12990	12990	0
143	20231213	170600	1145742120	12990	12990	12990	12990	0
144	20231213	170500	1145742120	12990	12990	12990	12990	0
145	20231213	170400	1145742120	12990	12990	12990	12990	0
146	20231213	170300	1145742120	12990	12990	12990	12990	0
147	20231213	170200	1145742120	12990	12990	12990	12990	0
148	20231213	170100	1145742120	12990	12990	12990	12990	0
149	20231213	170000	1145742120	12990	12990	12990	12990	0
150	20231213	165900	1145742120	12990	12990	12990	12990	0
151	20231213	165800	1145742120	12990	12990	12990	12990	0
152	20231213	165700	1145742120	12990	12990	12990	12990	2798
153	20231213	165600	1145742120	12990	12990	12990	12990	0
154	20231213	165500	1145742120	12990	12990	12990	12990	0
155	20231213	165400	1145742120	12990	12990	12990	12990	0
156	20231213	165300	1145742120	12990	12990	12990	12990	0
157	20231213	165200	1145742120	12990	12990	12990	12990	0
158	20231213	165100	1145742120	12990	12990	12990	12990	0
159	20231213	165000	1145742120	12990	12990	12990	12990	0
160	20231213	164900	1145742120	12990	12990	12990	12990	0
161	20231213	164800	1145742120	12990	12990	12990	12990	0
162	20231213	164700	1145742120	12990	12990	12990	12990	0
163	20231213	164600	1145742120	12990	12990	12990	12990	0
164	20231213	164500	1145742120	12990	12990	12990	12990	0
165	20231213	164400	1145742120	12990	12990	12990	12990	0
166	20231213	164300	1145742120	12990	12990	12990	12990	0
167	20231213	164200	1145742120	12990	12990	12990	12990	0
168	20231213	164100	1145742120	12990	12990	12990	12990	0
169	20231213	164000	1145742120	12990	12990	12990	12990	0
170	20231213	163900	1145742120	12990	12990	12990	12990	0
171	20231213	163800	1145742120	12990	12990	12990	12990	0
172	20231213	163700	1145742120	12990	12990	12990	12990	0
173	20231213	163600	1145742120	12990	12990	12990	12990	0
174	20231213	163500	1145742120	12990	12990	12990	12990	0
175	20231213	163400	1145742120	12990	12990	12990	12990	0
176	20231213	163300	1145742120	12990	12990	12990	12990	0
177	20231213	163200	1145742120	12990	12990	12990	12990	0
178	20231213	163100	1145742120	12990	12990	12990	12990	0
179	20231213	163000	1145742120	12990	12990	12990	12990	0
180	20231213	162900	1145742120	12990	12990	12990	12990	0
181	20231213	162800	1145742120	12990	12990	12990	12990	0
182	20231213	162700	1145742120	12990	12990	12990	12990	2798
183	20231213	162600	1145742120	12990	12990	12990	12990	0
184	20231213	162500	1145742120	12990	12990	12990	12990	0
185	20231213	162400	1145742120	12990	12990	12990	12990	0
186	20231213	162300	1145742120	12990	12990	12990	12990	0
187	20231213	162200	1145742120	12990	12990	12990	12990	0
188	20231213	162100	1145742120	12990	12990	12990	12990	0
189	20231213	162000	1145742120	12990	12990	12990	12990	0
190	20231213	161900	1145742120	12990	12990	12990	12990	0
191	20231213	161800	1145742120	12990	12990	12990	12990	0
192	20231213	161700	1145742120	12990	12990	12990	12990	0
193	20231213	161600	1145742120	12990	12990	12990	12990	0
194	20231213	161500	1145742120	12990	12990	12990	12990	0
195	20231213	161400	1145742120	12990	12990	12990	12990	0
196	20231213	161300	1145742120	12990	12990	12990	12990	0
197	20231213	161200	1145742120	12990	12990	12990	12990	0
198	20231213	161100	1145742120	12990	12990	12990	12990	0
199	20231213	161000	1145742120	12990	12990	12990	12990	0
200	20231213	160900	1145742120	12990	12990	12990	12990	0
201	20231213	160800	1145742120	12990	12990	12990	12990	0
202	20231213	160700	1145742120	12990	12990	12990	12990	0
203	20231213	160600	1145742120	12990	12990	12990	12990	0
204	20231213	160500	1145742120	12990	12990	12990	12990	0
205	20231213	160400	1145742120	12990	12990	12990	12990	0
206	20231213	160300	1145742120	12990	12990	12990	12990	0
207	20231213	160200	1145742120	12990	12990	12990	12990	0
208	20231213	160100	1145742120	12990	12990	12990	12990	0
209	20231213	160000	1145742120	12990	12990	12990	12990	0
210	20231213	155900	1145742120	12990	12990	12990	12990	0
211	20231213	155800	1145742120	12990	12990	12990	12990	0
212	20231213	155700	1145742120	12990	12990	12990	12990	2798
213	20231213	155600	1145742120	12990	12990	12990	12990	0
214	20231213	155500	1145742120	12990	12990	12990	12990	0
215	20231213	155400	1145742120	12990	12990	12990	12990	0
216	20231213	155300	1145742120	12990	12990	12990	12990	0
217	20231213	155200	1145742120	12990	12990	12990	12990	0
218	20231213	155100	1145742120	12990	12990	12990	12990	0
219	20231213	155000	1145742120	12990	12990	12990	12990	0
220	20231213	154900	1145742120	12990	12990	12990	12990	0
221	20231213	154800	1145742120	12990	12990	12990	12990	0
222	20231213	154700	1145742120	12990	12990	12990	12990	0
223	20231213	154600	1145742120	12990	12990	12990	12990	0
224	20231213	154500	1145742120	12990	12990	12990	12990	0
225	20231213	154400	1145742120	12990	12990	12990	12990	0
226	20231213	154300	1145742120	12990	12990	12990	12990	0
227	20231213	154200	1145742120	12990	12990	12990	12990	0
228	20231213	154100	1145742120	12990	12990	12990	12990	0
229	20231213	154000	1145742120	12990	12990	12990	12990	0
230	20231213	153900	1145742120	12990	12990	12990	12990	0
231	20231213	153800	1145742120	12990	12990	12990	12990	0
232	20231213	153700	1145742120	12990	12990	12990	12990	0
233	20231213	153600	1145742120	12990	12990	12990	12990	0
234	20231213	153500	1145742120	12990	12990	12990	12990	0
235	20231213	153400	1145742120	12990	12990	12990	12990	0
236	20231213	153300	1145742120	12990	12990	12990	12990	0
237	20231213	153200	1145742120	12990	12990	12990	12990	0
238	20231213	153100	1145742120	12990	12990	12990	12990	0
239	20231213	153000	1145742120	12990	12990	12990	12990	2798
240	20231213	152900	1109396100	12990	12990	12990	12990	0
241	20231213	152800	1109396100	12990	12990	12990	12990	0
242	20231213	152700	1109396100	12990	12990	12990	12990	0
243	20231213	152600	1109396100	12990	12990	12990	12990	0
244	20231213	152500	1109396100	12990	12990	12990	12990	0
245	20231213	152400	1109396100	12990	12990	12990	12990	0
246	20231213	152300	1109396100	12990	12990	12990	12990	0
247	20231213	152200	1109396100	12990	12990	12990	12990	0
248	20231213	152100	1109396100	12990	12990	12990	12990	0
249	20231213	152000	1109396100	12990	12990	12990	12990	0
250	20231213	151900	1109396100	12990	13000	13000	12990	1179
251	20231213	151800	1094080690	13000	13000	13000	13000	105
252	20231213	151700	1092715690	13000	13000	13000	13000	816
253	20231213	151600	1082107690	13000	13000	13000	13000	46
254	20231213	151500	1081509690	13010	13000	13010	13000	590
255	20231213	151400	1073839680	12990	12990	13000	12990	221
256	20231213	151300	1070967890	13000	12990	13000	12990	709
257	20231213	151200	1061754980	13000	13000	13000	13000	73
258	20231213	151100	1060805980	13000	13010	13010	13000	748
259	20231213	151000	1051080960	13010	13010	13010	13000	250
260	20231213	150900	1047829530	13000	13000	13000	13000	330
261	20231213	150800	1043539530	13000	13010	13010	13000	215
262	20231213	150700	1040744480	13010	13010	13010	13000	15
263	20231213	150600	1040549450	13010	13020	13020	13010	419
264	20231213	150500	1035098180	13020	13020	13020	13020	26
265	20231213	150400	1034759660	13010	13010	13010	13010	18
266	20231213	150300	1034525480	13010	13010	13010	13010	0
267	20231213	150200	1034525480	13010	13010	13010	13010	0
268	20231213	150100	1034525480	13010	13010	13010	13010	105
269	20231213	150000	1033159430	13010	13010	13010	13010	199
270	20231213	145900	1030570440	13010	13020	13020	13010	21
271	20231213	145800	1030297030	13020	13020	13020	13020	149
272	20231213	145700	1028357050	13020	13020	13020	13000	778
273	20231213	145600	1018235500	13020	12990	13020	12990	2896
274	20231213	145500	980574610	12990	12990	12990	12990	362
275	20231213	145400	975872230	13000	13000	13000	13000	10
276	20231213	145300	975742230	12990	13000	13000	12990	503
277	20231213	145200	969203260	12990	12990	12990	12990	254
278	20231213	145100	965903800	12990	12990	12990	12990	313
279	20231213	145000	961837930	12990	12990	12990	12990	407
280	20231213	144900	956551000	13000	13000	13000	13000	154
281	20231213	144800	954549000	13000	13000	13000	13000	5
282	20231213	144700	954484000	13000	12990	13000	12990	168
283	20231213	144600	952300060	12990	12990	12990	12990	0
284	20231213	144500	952300060	12990	12990	12990	12990	100
285	20231213	144400	951001060	12990	12990	12990	12990	102
286	20231213	144300	949676080	12990	12990	12990	12990	100
287	20231213	144200	948377080	13000	13000	13000	13000	0
288	20231213	144100	948377080	13000	13000	13000	13000	5
289	20231213	144000	948312080	13000	13000	13000	13000	0
290	20231213	143900	948312080	13000	13000	13000	13000	12
291	20231213	143800	948156080	13000	12990	13000	12990	318
292	20231213	143700	944024160	12990	12990	13000	12990	227
293	20231213	143600	941075360	12990	12990	12990	12990	259
294	20231213	143500	937710950	12980	12980	12980	12980	180
295	20231213	143400	935374550	12980	13000	13000	12980	2506
296	20231213	143300	902812990	13010	13010	13010	13010	34
297	20231213	143200	902370650	13010	13010	13010	13010	749
298	20231213	143100	892626160	13010	13010	13010	13010	0
299	20231213	143000	892626160	13010	13010	13010	13010	500
300	20231213	142900	886121160	13010	13020	13020	13010	506
301	20231213	142800	879537800	13020	13020	13020	13020	591
302	20231213	142700	871842980	13020	13010	13020	13010	1857
303	20231213	142600	847664870	13010	13010	13010	13010	0
304	20231213	142500	847664870	13010	13010	13010	13010	413
305	20231213	142400	842291740	13010	13010	13010	13000	140
306	20231213	142300	840470840	13000	13000	13000	12990	504
307	20231213	142200	833918850	13000	13000	13000	13000	21
308	20231213	142100	833645850	13000	13000	13000	13000	8
309	20231213	142000	833541850	13000	13000	13000	13000	517
310	20231213	141900	826820850	13000	13000	13000	13000	51
311	20231213	141800	826157850	12990	12990	12990	12990	1
312	20231213	141700	826144860	13000	13000	13000	13000	10
313	20231213	141600	826014860	13000	13000	13000	13000	36
314	20231213	141500	825546860	13000	13000	13000	13000	1
315	20231213	141400	825533860	13000	12990	13000	12990	13
316	20231213	141300	825364890	13000	13000	13000	13000	100
317	20231213	141200	824064890	13000	13000	13000	13000	1
318	20231213	141100	824051890	13000	13000	13000	13000	5
319	20231213	141000	823986890	13000	13000	13000	12990	4
320	20231213	140900	823934900	12980	13000	13000	12980	2406
321	20231213	140800	792660800	13000	12990	13000	12990	23
322	20231213	140700	792362000	12990	12990	12990	12990	422
323	20231213	140600	786880220	12990	12990	12990	12980	77
324	20231213	140500	785880490	12990	12990	12990	12990	0
325	20231213	140400	785880490	12990	12990	12990	12990	4
326	20231213	140300	785828530	12990	12990	12990	12990	78
327	20231213	140200	784815310	12980	12980	12980	12980	54
328	20231213	140100	784114390	12980	12980	12980	12980	16
329	20231213	140000	783906710	12980	12980	12980	12980	225
330	20231213	135900	780986210	13000	13000	13000	13000	50
331	20231213	135800	780336210	13000	12990	13000	12990	87
332	20231213	135700	779205710	13000	13000	13000	13000	0
333	20231213	135600	779205710	13000	13000	13000	13000	0
334	20231213	135500	779205710	13000	12990	13000	12990	196
335	20231213	135400	776657810	12990	12990	12990	12990	17
336	20231213	135300	776436980	12990	12990	12990	12990	19
337	20231213	135200	776190170	12990	12990	12990	12990	6
338	20231213	135100	776112230	12990	12990	12990	12990	1
339	20231213	135000	776099240	12990	12990	12990	12990	26
340	20231213	134900	775761500	12990	12990	12990	12990	1
341	20231213	134800	775748510	12980	12980	12980	12980	0
342	20231213	134700	775748510	12980	12980	12980	12980	0
343	20231213	134600	775748510	12980	12980	12980	12980	0
344	20231213	134500	775748510	12980	12980	12980	12980	0
345	20231213	134400	775748510	12980	12980	12980	12980	0
346	20231213	134300	775748510	12980	12980	12980	12980	50
347	20231213	134200	775099510	12970	12970	12970	12970	140
348	20231213	134100	773283710	12970	12970	12970	12970	100
349	20231213	134000	771986710	12960	12950	12960	12950	219
350	20231213	133900	769150650	12950	12950	12960	12950	618
351	20231213	133800	761147070	12970	12970	12970	12970	41
352	20231213	133700	760615300	12950	12960	12960	12950	1000
353	20231213	133600	747665290	12960	12960	12960	12960	271
354	20231213	133500	744153130	12960	12960	12960	12960	268
355	20231213	133400	740679850	12960	12960	12960	12960	477
356	20231213	133300	734497930	12970	12960	12970	12960	426
357	20231213	133200	728976710	12970	12970	12970	12970	241
358	20231213	133100	725850940	12970	12970	12970	12970	0
359	20231213	133000	725850940	12970	12970	12970	12970	0
360	20231213	132900	725850940	12970	12970	12970	12970	0
361	20231213	132800	725850940	12970	12970	12970	12970	40
362	20231213	132700	725332140	12970	12970	12970	12970	0
363	20231213	132600	725332140	12970	12970	12970	12970	482
364	20231213	132500	719080600	12970	12980	12980	12970	50
365	20231213	132400	718432000	12980	12980	12980	12980	0
366	20231213	132300	718432000	12980	12980	12980	12980	0
367	20231213	132200	718432000	12980	12980	12980	12980	110
368	20231213	132100	717004200	12970	12980	12980	12970	34
369	20231213	132000	716563180	12970	12980	12980	12970	1248
370	20231213	131900	700372570	12990	12990	12990	12990	7
371	20231213	131800	700281640	12990	12990	12990	12980	505
372	20231213	131700	693724140	12990	12990	12990	12990	332
373	20231213	131600	689411460	13000	13000	13000	13000	0
374	20231213	131500	689411460	13000	12990	13000	12990	50
375	20231213	131400	688761710	12990	12990	12990	12990	0
376	20231213	131300	688761710	12990	12990	12990	12990	2
377	20231213	131200	688735730	12990	12990	12990	12990	61
378	20231213	131100	687943340	12990	12990	12990	12990	10
379	20231213	131000	687813440	12990	12990	12990	12990	10
380	20231213	130900	687683540	12990	12990	12990	12980	27
381	20231213	130800	687332900	12990	12990	12990	12990	533
382	20231213	130700	680409230	12990	12990	12990	12990	20
383	20231213	130600	680149430	12990	12990	12990	12990	0
384	20231213	130500	680149430	12990	12990	12990	12990	34
385	20231213	130400	679707770	12980	12980	12980	12980	300
386	20231213	130300	675813770	12980	12980	12980	12980	200
387	20231213	130200	673217770	12980	12980	12980	12980	0
388	20231213	130100	673217770	12980	12980	12980	12980	100
389	20231213	130000	671919770	12980	12980	12980	12980	1
390	20231213	125900	671906790	12980	12980	12980	12980	0
391	20231213	125800	671906790	12980	12980	12980	12980	0
392	20231213	125700	671906790	12980	12980	12980	12980	0
393	20231213	125600	671906790	12980	12980	12980	12980	1
394	20231213	125500	671893810	12980	12980	12980	12980	0
395	20231213	125400	671893810	12980	12980	12980	12980	0
396	20231213	125300	671893810	12980	12990	12990	12980	167
397	20231213	125200	669724680	12990	12990	12990	12990	200
398	20231213	125100	667126680	12990	12990	12990	12990	1
399	20231213	125000	667113690	12980	12980	12980	12980	0
400	20231213	124900	667113690	12980	12980	12980	12980	0
401	20231213	124800	667113690	12980	12980	12980	12980	2
402	20231213	124700	667087730	12990	12990	12990	12990	0
403	20231213	124600	667087730	12990	12990	12990	12990	0
404	20231213	124500	667087730	12990	12990	12990	12990	88
405	20231213	124400	665944610	12980	12980	12980	12980	530
406	20231213	124300	659065210	12980	12980	12980	12980	28
407	20231213	124200	658701770	12980	12980	12980	12980	13
408	20231213	124100	658533030	12980	12980	12980	12980	54
409	20231213	124000	657832110	12980	12980	12980	12980	34
410	20231213	123900	657390790	12980	12980	12980	12980	12
411	20231213	123800	657235030	12970	12970	12970	12970	34
412	20231213	123700	656794050	12970	12970	12970	12960	66
413	20231213	123600	655938620	12960	12970	12970	12960	18
414	20231213	123500	655705260	12970	12960	12970	12960	250
415	20231213	123400	652464760	12970	12970	12970	12970	10
416	20231213	123300	652335060	12960	12970	12970	12960	329
417	20231213	123200	648067950	12980	12980	12980	12980	73
418	20231213	123100	647120410	12980	12980	12980	12980	94
419	20231213	123000	645900290	12980	12980	12980	12980	130
420	20231213	122900	644212890	12980	12980	12980	12980	0
421	20231213	122800	644212890	12980	12980	12980	12980	10
422	20231213	122700	644083090	12990	12990	12990	12990	5
423	20231213	122600	644018140	12970	12970	12970	12970	100
424	20231213	122500	642721140	12970	12990	12990	12970	56
425	20231213	122400	641994800	12970	12970	12970	12970	0
426	20231213	122300	641994800	12970	12980	12980	12970	1028
427	20231213	122200	628661360	12980	12980	12980	12980	72
428	20231213	122100	627726800	12980	12980	12980	12980	10
429	20231213	122000	627597000	12980	12980	12980	12980	0
430	20231213	121900	627597000	12980	12980	12980	12980	2
431	20231213	121800	627571040	12990	12990	12990	12990	0
432	20231213	121700	627571040	12990	12990	12990	12990	0
433	20231213	121600	627571040	12990	12990	12990	12990	0
434	20231213	121500	627571040	12990	12990	12990	12990	0
435	20231213	121400	627571040	12990	12990	12990	12990	35
436	20231213	121300	627116390	12990	12980	12990	12980	300
437	20231213	121200	623221080	12980	12980	12980	12970	202
438	20231213	121100	620599130	12980	12980	12980	12980	0
439	20231213	121000	620599130	12980	12980	12980	12980	0
440	20231213	120900	620599130	12980	12980	12980	12980	0
441	20231213	120800	620599130	12980	12980	12980	12980	0
442	20231213	120700	620599130	12980	12980	12990	12980	106
443	20231213	120600	619223090	12980	12980	12980	12980	10
444	20231213	120500	619093290	12980	12980	12980	12980	0
445	20231213	120400	619093290	12980	12980	12980	12980	110
446	20231213	120300	617665490	12980	12980	12980	12980	15
447	20231213	120200	617470790	12990	12990	12990	12990	85
448	20231213	120100	616366640	12980	12990	12990	12980	15
449	20231213	120000	616171840	12990	12990	12990	12990	4
450	20231213	115900	616119880	12990	12990	12990	12990	5
451	20231213	115800	616054930	12990	12990	12990	12990	6
452	20231213	115700	615976990	12990	12990	12990	12990	1
453	20231213	115600	615964000	12990	12990	12990	12990	0
454	20231213	115500	615964000	12990	12990	12990	12990	0
455	20231213	115400	615964000	12990	12990	12990	12990	0
456	20231213	115300	615964000	12990	12990	12990	12990	7
457	20231213	115200	615873070	12980	12980	12980	12980	0
458	20231213	115100	615873070	12980	12980	12980	12980	0
459	20231213	115000	615873070	12980	12980	12980	12980	0
460	20231213	114900	615873070	12980	12980	12980	12980	5
461	20231213	114800	615808170	12970	12970	12970	12970	0
462	20231213	114700	615808170	12970	12970	12970	12970	4
463	20231213	114600	615756290	12970	12970	12970	12970	0
464	20231213	114500	615756290	12970	12980	12980	12970	258
465	20231213	114400	612409970	12980	12980	12980	12980	0
466	20231213	114300	612409970	12980	12980	12980	12980	0
467	20231213	114200	612409970	12980	12980	12980	12980	0
468	20231213	114100	612409970	12980	12980	12980	12980	0
469	20231213	114000	612409970	12980	12980	12980	12980	0
470	20231213	113900	612409970	12980	12980	12980	12980	0
471	20231213	113800	612409970	12980	12980	12980	12980	494
472	20231213	113700	605997850	12980	12980	12980	12980	260
473	20231213	113600	602623050	12980	12980	12980	12980	0
474	20231213	113500	602623050	12980	12980	12980	12980	5
475	20231213	113400	602558150	12980	12980	12980	12980	54
476	20231213	113300	601857230	12980	12980	12980	12980	2
477	20231213	113200	601831270	12980	12980	12990	12980	215
478	20231213	113100	599040470	12980	12980	12980	12980	1
479	20231213	113000	599027490	12980	12980	12980	12980	2
480	20231213	112900	599001530	12980	12980	12980	12980	0
481	20231213	112800	599001530	12980	12990	12990	12980	34
482	20231213	112700	598559970	12990	12990	12990	12990	2
483	20231213	112600	598533990	12980	12980	12980	12980	0
484	20231213	112500	598533990	12980	12980	12980	12980	42
485	20231213	112400	597988830	12970	12970	12970	12970	0
486	20231213	112300	597988830	12970	12970	12970	12970	0
487	20231213	112200	597988830	12970	12970	12970	12970	0
488	20231213	112100	597988830	12970	12970	12970	12970	0
489	20231213	112000	597988830	12970	12970	12970	12970	107
490	20231213	111900	596601040	12970	12970	12970	12960	103
491	20231213	111800	595265140	12960	12960	12960	12960	0
492	20231213	111700	595265140	12960	12960	12960	12960	6
493	20231213	111600	595187380	12970	12970	12970	12970	0
494	20231213	111500	595187380	12970	12970	12970	12970	36
495	20231213	111400	594720460	12960	12960	12960	12960	0
496	20231213	111300	594720460	12960	12970	12970	12960	616
497	20231213	111200	586732970	12970	12970	12970	12970	442
498	20231213	111100	581000230	12970	12970	12970	12970	0
499	20231213	111000	581000230	12970	12970	12970	12970	0
500	20231213	110900	581000230	12970	12970	12970	12970	0
501	20231213	110800	581000230	12970	12970	12970	12970	6
502	20231213	110700	580922410	12970	12970	12970	12970	224
503	20231213	110600	578017130	12970	12970	12970	12970	18
504	20231213	110500	577783670	12970	12970	12970	12970	478
505	20231213	110400	571584010	12970	12980	12980	12970	469
506	20231213	110300	565498580	12990	12990	12990	12990	1
507	20231213	110200	565485590	12980	12990	12990	12980	350
508	20231213	110100	560941590	12990	12980	12990	12980	326
509	20231213	110000	556710000	12980	12980	12980	12980	0
510	20231213	105900	556710000	12980	12980	12980	12980	0
511	20231213	105800	556710000	12980	12980	12980	12980	0
512	20231213	105700	556710000	12980	12980	12980	12980	10
513	20231213	105600	556580200	12980	12980	12980	12980	0
514	20231213	105500	556580200	12980	12980	12980	12980	0
515	20231213	105400	556580200	12980	12980	12980	12980	10
516	20231213	105300	556450400	12980	12980	12980	12980	305
517	20231213	105200	552491500	12980	12980	12980	12980	102
518	20231213	105100	551167540	12980	12980	12980	12980	595
519	20231213	105000	543444440	12990	12990	12990	12990	0
520	20231213	104900	543444440	12990	12990	12990	12990	1319
521	20231213	104800	526310630	12990	12990	12990	12990	0
522	20231213	104700	526310630	12990	12990	12990	12990	157
523	20231213	104600	524271200	12990	12990	12990	12990	0
524	20231213	104500	524271200	12990	13000	13000	12990	286
525	20231213	104400	520555530	13000	13000	13000	13000	10
526	20231213	104300	520425530	13000	13000	13000	13000	804
527	20231213	104200	509973530	13010	13010	13010	13010	99
528	20231213	104100	508685540	13010	13010	13010	13010	315
529	20231213	104000	504587390	13000	13000	13000	13000	0
530	20231213	103900	504587390	13000	13000	13000	13000	0
531	20231213	103800	504587390	13000	13000	13000	13000	8
532	20231213	103700	504483390	13000	13000	13000	13000	0
533	20231213	103600	504483390	13000	13000	13000	13000	0
534	20231213	103500	504483390	13000	13010	13010	13000	56
535	20231213	103400	503754890	13010	13010	13010	13010	459
536	20231213	103300	497783300	13000	13000	13000	13000	0
537	20231213	103200	497783300	13000	13000	13000	13000	74
538	20231213	103100	496821300	13000	13000	13000	13000	1
539	20231213	103000	496808300	13000	13000	13000	13000	4
540	20231213	102900	496756300	13000	13000	13000	13000	77
541	20231213	102800	495755300	13000	13000	13000	13000	0
542	20231213	102700	495755300	13000	13000	13000	13000	6
543	20231213	102600	495677300	13000	13000	13000	13000	0
544	20231213	102500	495677300	13000	13000	13000	13000	0
545	20231213	102400	495677300	13000	13000	13000	13000	945
546	20231213	102300	483392300	13000	13000	13000	13000	0
547	20231213	102200	483392300	13000	13000	13000	13000	188
548	20231213	102100	480948300	13010	13010	13010	13010	339
549	20231213	102000	476537910	13010	13010	13010	13010	76
550	20231213	101900	475549150	13010	13020	13020	13010	150
551	20231213	101800	473596650	13010	13010	13010	13010	58
552	20231213	101700	472842070	13020	13020	13020	13020	100
553	20231213	101600	471540070	13010	13010	13020	13010	285
554	20231213	101500	467831220	13000	13000	13000	13000	661
555	20231213	101400	459238220	13010	13000	13010	13000	143
556	20231213	101300	457379160	12980	12980	12980	12980	0
557	20231213	101200	457379160	12980	12980	12980	12980	0
558	20231213	101100	457379160	12980	12980	12980	12980	478
559	20231213	101000	451174720	12980	12980	12980	12980	244
560	20231213	100900	448007600	12970	12980	12980	12970	365
561	20231213	100800	443272900	12980	12980	12980	12980	242
562	20231213	100700	440131740	12980	12980	12980	12980	181
563	20231213	100600	437782360	12980	12990	12990	12980	106
564	20231213	100500	436406410	13010	13010	13010	13010	201
565	20231213	100400	433791400	13010	13010	13010	13010	1
566	20231213	100300	433778390	12980	12980	12980	12980	0
567	20231213	100200	433778390	12980	13010	13010	12980	41
568	20231213	100100	433246180	13020	13020	13020	13020	0
569	20231213	100000	433246180	13020	12980	13020	12980	136
570	20231213	095900	431480860	12980	12980	12980	12980	206
571	20231213	095800	428806980	12980	12980	12980	12980	0
572	20231213	095700	428806980	12980	12980	12980	12980	7
573	20231213	095600	428716120	12970	12980	12980	12970	519
574	20231213	095500	421981600	12980	12990	12990	12980	20
575	20231213	095400	421721990	12980	12980	12980	12980	0
576	20231213	095300	421721990	12980	12980	12980	12980	2
577	20231213	095200	421696030	13000	13000	13000	13000	0
578	20231213	095100	421696030	13000	13000	13000	13000	96
579	20231213	095000	420448030	13000	13000	13000	13000	13
580	20231213	094900	420279030	13000	13030	13030	13000	112
581	20231213	094800	418821670	13030	13030	13030	13030	30
582	20231213	094700	418430770	13030	13020	13030	13010	91
583	20231213	094600	417246630	13020	13040	13040	13020	224
584	20231213	094500	414326730	13040	13010	13040	13010	362
585	20231213	094400	409607930	13000	12980	13000	12980	3960
586	20231213	094300	358135580	12970	12970	12970	12970	1
587	20231213	094200	358122610	12970	12970	12970	12970	20
588	20231213	094100	357863210	12970	12980	12980	12970	210
589	20231213	094000	355139410	12970	12940	12970	12940	241
590	20231213	093900	352016130	12930	12930	12930	12930	30
591	20231213	093800	351628230	12930	12910	12930	12910	236
592	20231213	093700	348581170	12930	12920	12930	12910	24
593	20231213	093600	348271240	12900	12920	12920	12900	500
594	20231213	093500	341817150	12920	12920	12920	12910	565
595	20231213	093400	334522350	12910	12910	12910	12910	4
596	20231213	093300	334470710	12930	12920	12930	12900	1060
597	20231213	093200	320784020	12910	12920	12920	12910	226
598	20231213	093100	317864120	12920	12930	12930	12910	30
599	20231213	093000	317476290	12910	12910	12910	12910	965
600	20231213	092900	305018140	12910	12910	12920	12910	664
601	20231213	092800	296444770	12920	12920	12920	12910	36
602	20231213	092700	295979750	12920	12930	12940	12910	748
603	20231213	092600	286313670	12940	12950	12950	12940	465
604	20231213	092500	280295170	12950	12940	12950	12940	113
605	20231213	092400	278831980	12950	12950	12950	12950	173
606	20231213	092300	276591630	12950	12960	12960	12950	438
607	20231213	092200	270917410	12960	12960	12960	12960	94
608	20231213	092100	269699170	12960	12960	12960	12960	11
609	20231213	092000	269556610	12970	12970	12970	12970	0
610	20231213	091900	269556610	12970	12950	12970	12950	318
611	20231213	091800	265433520	12950	12950	12950	12950	46
612	20231213	091700	264837820	12950	12920	12950	12920	634
613	20231213	091600	256633320	12910	12920	12920	12900	1129
614	20231213	091500	242060210	12910	12910	12910	12910	1346
615	20231213	091400	224683350	12910	12960	12960	12900	4112
616	20231213	091300	171540040	12960	12970	12970	12960	1561
617	20231213	091200	151300060	12970	13010	13010	12970	3108
618	20231213	091100	110913910	13020	13050	13080	13020	1313
619	20231213	091000	93799300	13080	13040	13080	13040	223
620	20231213	090900	90889740	13040	13080	13080	13040	398
621	20231213	090800	85694020	13080	13060	13080	13010	2213
622	20231213	090700	56810710	13070	13070	13070	13070	238
623	20231213	090600	53700050	13070	13080	13080	13070	239
624	20231213	090500	50574880	13080	13080	13080	12990	425
625	20231213	090400	45022030	13070	12990	13070	12990	432
626	20231213	090300	39378990	12990	12990	13080	12980	971
627	20231213	090200	26757060	13100	13000	13100	12960	797
628	20231213	090100	16399660	12980	12980	12980	12980	135
629	20231213	090000	14647360	13000	13010	13010	12990	1126