KissMeData/382900/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	211900	999097960	17980	17980	17980	17980	965
3	20231211	211800	999097960	17980	17980	17980	17980	0
4	20231211	211700	999097960	17980	17980	17980	17980	0
5	20231211	211600	999097960	17980	17980	17980	17980	0
6	20231211	211500	999097960	17980	17980	17980	17980	0
7	20231211	211400	999097960	17980	17980	17980	17980	0
8	20231211	211300	999097960	17980	17980	17980	17980	0
9	20231211	211200	999097960	17980	17980	17980	17980	0
10	20231211	211100	999097960	17980	17980	17980	17980	0
11	20231211	211000	999097960	17980	17980	17980	17980	0
12	20231211	210900	999097960	17980	17980	17980	17980	0
13	20231211	210800	999097960	17980	17980	17980	17980	0
14	20231211	210700	999097960	17980	17980	17980	17980	0
15	20231211	210600	999097960	17980	17980	17980	17980	0
16	20231211	210500	999097960	17980	17980	17980	17980	0
17	20231211	210400	999097960	17980	17980	17980	17980	0
18	20231211	210300	999097960	17980	17980	17980	17980	0
19	20231211	210200	999097960	17980	17980	17980	17980	0
20	20231211	210100	999097960	17980	17980	17980	17980	0
21	20231211	210000	999097960	17980	17980	17980	17980	0
22	20231211	205900	999097960	17980	17980	17980	17980	0
23	20231211	205800	999097960	17980	17980	17980	17980	0
24	20231211	205700	999097960	17980	17980	17980	17980	0
25	20231211	205600	999097960	17980	17980	17980	17980	0
26	20231211	205500	999097960	17980	17980	17980	17980	0
27	20231211	205400	999097960	17980	17980	17980	17980	0
28	20231211	205300	999097960	17980	17980	17980	17980	0
29	20231211	205200	999097960	17980	17980	17980	17980	0
30	20231211	205100	999097960	17980	17980	17980	17980	0
31	20231211	205000	999097960	17980	17980	17980	17980	0
32	20231211	204900	999097960	17980	17980	17980	17980	965
33	20231211	204800	999097960	17980	17980	17980	17980	0
34	20231211	204700	999097960	17980	17980	17980	17980	0
35	20231211	204600	999097960	17980	17980	17980	17980	0
36	20231211	204500	999097960	17980	17980	17980	17980	0
37	20231211	204400	999097960	17980	17980	17980	17980	0
38	20231211	204300	999097960	17980	17980	17980	17980	0
39	20231211	204200	999097960	17980	17980	17980	17980	0
40	20231211	204100	999097960	17980	17980	17980	17980	0
41	20231211	204000	999097960	17980	17980	17980	17980	0
42	20231211	203900	999097960	17980	17980	17980	17980	0
43	20231211	203800	999097960	17980	17980	17980	17980	0
44	20231211	203700	999097960	17980	17980	17980	17980	0
45	20231211	203600	999097960	17980	17980	17980	17980	0
46	20231211	203500	999097960	17980	17980	17980	17980	0
47	20231211	203400	999097960	17980	17980	17980	17980	0
48	20231211	203300	999097960	17980	17980	17980	17980	0
49	20231211	203200	999097960	17980	17980	17980	17980	0
50	20231211	203100	999097960	17980	17980	17980	17980	0
51	20231211	203000	999097960	17980	17980	17980	17980	0
52	20231211	202900	999097960	17980	17980	17980	17980	0
53	20231211	202800	999097960	17980	17980	17980	17980	0
54	20231211	202700	999097960	17980	17980	17980	17980	0
55	20231211	202600	999097960	17980	17980	17980	17980	0
56	20231211	202500	999097960	17980	17980	17980	17980	0
57	20231211	202400	999097960	17980	17980	17980	17980	0
58	20231211	202300	999097960	17980	17980	17980	17980	0
59	20231211	202200	999097960	17980	17980	17980	17980	0
60	20231211	202100	999097960	17980	17980	17980	17980	0
61	20231211	202000	999097960	17980	17980	17980	17980	0
62	20231211	201900	999097960	17980	17980	17980	17980	965
63	20231211	201800	999097960	17980	17980	17980	17980	0
64	20231211	201700	999097960	17980	17980	17980	17980	0
65	20231211	201600	999097960	17980	17980	17980	17980	0
66	20231211	201500	999097960	17980	17980	17980	17980	0
67	20231211	201400	999097960	17980	17980	17980	17980	0
68	20231211	201300	999097960	17980	17980	17980	17980	0
69	20231211	201200	999097960	17980	17980	17980	17980	0
70	20231211	201100	999097960	17980	17980	17980	17980	0
71	20231211	201000	999097960	17980	17980	17980	17980	0
72	20231211	200900	999097960	17980	17980	17980	17980	0
73	20231211	200800	999097960	17980	17980	17980	17980	0
74	20231211	200700	999097960	17980	17980	17980	17980	0
75	20231211	200600	999097960	17980	17980	17980	17980	0
76	20231211	200500	999097960	17980	17980	17980	17980	0
77	20231211	200400	999097960	17980	17980	17980	17980	0
78	20231211	200300	999097960	17980	17980	17980	17980	0
79	20231211	200200	999097960	17980	17980	17980	17980	0
80	20231211	200100	999097960	17980	17980	17980	17980	0
81	20231211	200000	999097960	17980	17980	17980	17980	0
82	20231211	195900	999097960	17980	17980	17980	17980	0
83	20231211	195800	999097960	17980	17980	17980	17980	0
84	20231211	195700	999097960	17980	17980	17980	17980	0
85	20231211	195600	999097960	17980	17980	17980	17980	0
86	20231211	195500	999097960	17980	17980	17980	17980	0
87	20231211	195400	999097960	17980	17980	17980	17980	0
88	20231211	195300	999097960	17980	17980	17980	17980	0
89	20231211	195200	999097960	17980	17980	17980	17980	0
90	20231211	195100	999097960	17980	17980	17980	17980	0
91	20231211	195000	999097960	17980	17980	17980	17980	0
92	20231211	194900	999097960	17980	17980	17980	17980	965
93	20231211	194800	999097960	17980	17980	17980	17980	0
94	20231211	194700	999097960	17980	17980	17980	17980	0
95	20231211	194600	999097960	17980	17980	17980	17980	0
96	20231211	194500	999097960	17980	17980	17980	17980	0
97	20231211	194400	999097960	17980	17980	17980	17980	0
98	20231211	194300	999097960	17980	17980	17980	17980	0
99	20231211	194200	999097960	17980	17980	17980	17980	0
100	20231211	194100	999097960	17980	17980	17980	17980	0
101	20231211	194000	999097960	17980	17980	17980	17980	0
102	20231211	193900	999097960	17980	17980	17980	17980	0
103	20231211	193800	999097960	17980	17980	17980	17980	0
104	20231211	193700	999097960	17980	17980	17980	17980	0
105	20231211	193600	999097960	17980	17980	17980	17980	0
106	20231211	193500	999097960	17980	17980	17980	17980	0
107	20231211	193400	999097960	17980	17980	17980	17980	0
108	20231211	193300	999097960	17980	17980	17980	17980	0
109	20231211	193200	999097960	17980	17980	17980	17980	0
110	20231211	193100	999097960	17980	17980	17980	17980	0
111	20231211	193000	999097960	17980	17980	17980	17980	0
112	20231211	192900	999097960	17980	17980	17980	17980	0
113	20231211	192800	999097960	17980	17980	17980	17980	0
114	20231211	192700	999097960	17980	17980	17980	17980	0
115	20231211	192600	999097960	17980	17980	17980	17980	0
116	20231211	192500	999097960	17980	17980	17980	17980	0
117	20231211	192400	999097960	17980	17980	17980	17980	0
118	20231211	192300	999097960	17980	17980	17980	17980	0
119	20231211	192200	999097960	17980	17980	17980	17980	0
120	20231211	192100	999097960	17980	17980	17980	17980	0
121	20231211	192000	999097960	17980	17980	17980	17980	0
122	20231211	191900	999097960	17980	17980	17980	17980	965
123	20231211	191800	999097960	17980	17980	17980	17980	0
124	20231211	191700	999097960	17980	17980	17980	17980	0
125	20231211	191600	999097960	17980	17980	17980	17980	0
126	20231211	191500	999097960	17980	17980	17980	17980	0
127	20231211	191400	999097960	17980	17980	17980	17980	0
128	20231211	191300	999097960	17980	17980	17980	17980	0
129	20231211	191200	999097960	17980	17980	17980	17980	0
130	20231211	191100	999097960	17980	17980	17980	17980	0
131	20231211	191000	999097960	17980	17980	17980	17980	0
132	20231211	190900	999097960	17980	17980	17980	17980	0
133	20231211	190800	999097960	17980	17980	17980	17980	0
134	20231211	190700	999097960	17980	17980	17980	17980	0
135	20231211	190600	999097960	17980	17980	17980	17980	0
136	20231211	190500	999097960	17980	17980	17980	17980	0
137	20231211	190400	999097960	17980	17980	17980	17980	0
138	20231211	190300	999097960	17980	17980	17980	17980	0
139	20231211	190200	999097960	17980	17980	17980	17980	0
140	20231211	190100	999097960	17980	17980	17980	17980	0
141	20231211	190000	999097960	17980	17980	17980	17980	0
142	20231211	185900	999097960	17980	17980	17980	17980	0
143	20231211	185800	999097960	17980	17980	17980	17980	0
144	20231211	185700	999097960	17980	17980	17980	17980	0
145	20231211	185600	999097960	17980	17980	17980	17980	0
146	20231211	185500	999097960	17980	17980	17980	17980	0
147	20231211	185400	999097960	17980	17980	17980	17980	0
148	20231211	185300	999097960	17980	17980	17980	17980	0
149	20231211	185200	999097960	17980	17980	17980	17980	0
150	20231211	185100	999097960	17980	17980	17980	17980	0
151	20231211	185000	999097960	17980	17980	17980	17980	0
152	20231211	184900	999097960	17980	17980	17980	17980	965
153	20231211	184800	999097960	17980	17980	17980	17980	0
154	20231211	184700	999097960	17980	17980	17980	17980	0
155	20231211	184600	999097960	17980	17980	17980	17980	0
156	20231211	184500	999097960	17980	17980	17980	17980	0
157	20231211	184400	999097960	17980	17980	17980	17980	0
158	20231211	184300	999097960	17980	17980	17980	17980	0
159	20231211	184200	999097960	17980	17980	17980	17980	0
160	20231211	184100	999097960	17980	17980	17980	17980	0
161	20231211	184000	999097960	17980	17980	17980	17980	0
162	20231211	183900	999097960	17980	17980	17980	17980	0
163	20231211	183800	999097960	17980	17980	17980	17980	0
164	20231211	183700	999097960	17980	17980	17980	17980	0
165	20231211	183600	999097960	17980	17980	17980	17980	0
166	20231211	183500	999097960	17980	17980	17980	17980	0
167	20231211	183400	999097960	17980	17980	17980	17980	0
168	20231211	183300	999097960	17980	17980	17980	17980	0
169	20231211	183200	999097960	17980	17980	17980	17980	0
170	20231211	183100	999097960	17980	17980	17980	17980	0
171	20231211	183000	999097960	17980	17980	17980	17980	0
172	20231211	182900	999097960	17980	17980	17980	17980	0
173	20231211	182800	999097960	17980	17980	17980	17980	0
174	20231211	182700	999097960	17980	17980	17980	17980	0
175	20231211	182600	999097960	17980	17980	17980	17980	0
176	20231211	182500	999097960	17980	17980	17980	17980	0
177	20231211	182400	999097960	17980	17980	17980	17980	0
178	20231211	182300	999097960	17980	17980	17980	17980	0
179	20231211	182200	999097960	17980	17980	17980	17980	0
180	20231211	182100	999097960	17980	17980	17980	17980	0
181	20231211	182000	999097960	17980	17980	17980	17980	0
182	20231211	181900	999097960	17980	17980	17980	17980	965
183	20231211	181800	999097960	17980	17980	17980	17980	0
184	20231211	181700	999097960	17980	17980	17980	17980	0
185	20231211	181600	999097960	17980	17980	17980	17980	0
186	20231211	181500	999097960	17980	17980	17980	17980	0
187	20231211	181400	999097960	17980	17980	17980	17980	0
188	20231211	181300	999097960	17980	17980	17980	17980	0
189	20231211	181200	999097960	17980	17980	17980	17980	0
190	20231211	181100	999097960	17980	17980	17980	17980	0
191	20231211	181000	999097960	17980	17980	17980	17980	0
192	20231211	180900	999097960	17980	17980	17980	17980	0
193	20231211	180800	999097960	17980	17980	17980	17980	0
194	20231211	180700	999097960	17980	17980	17980	17980	0
195	20231211	180600	999097960	17980	17980	17980	17980	0
196	20231211	180500	999097960	17980	17980	17980	17980	0
197	20231211	180400	999097960	17980	17980	17980	17980	0
198	20231211	180300	999097960	17980	17980	17980	17980	0
199	20231211	180200	999097960	17980	17980	17980	17980	0
200	20231211	180100	999097960	17980	17980	17980	17980	0
201	20231211	180000	999097960	17980	17980	17980	17980	0
202	20231211	175900	999097960	17980	17980	17980	17980	0
203	20231211	175800	999097960	17980	17980	17980	17980	0
204	20231211	175700	999097960	17980	17980	17980	17980	0
205	20231211	175600	999097960	17980	17980	17980	17980	0
206	20231211	175500	999097960	17980	17980	17980	17980	0
207	20231211	175400	999097960	17980	17980	17980	17980	0
208	20231211	175300	999097960	17980	17980	17980	17980	0
209	20231211	175200	999097960	17980	17980	17980	17980	0
210	20231211	175100	999097960	17980	17980	17980	17980	0
211	20231211	175000	999097960	17980	17980	17980	17980	0
212	20231211	174900	999097960	17980	17980	17980	17980	965
213	20231211	174800	999097960	17980	17980	17980	17980	0
214	20231211	174700	999097960	17980	17980	17980	17980	0
215	20231211	174600	999097960	17980	17980	17980	17980	0
216	20231211	174500	999097960	17980	17980	17980	17980	0
217	20231211	174400	999097960	17980	17980	17980	17980	0
218	20231211	174300	999097960	17980	17980	17980	17980	0
219	20231211	174200	999097960	17980	17980	17980	17980	0
220	20231211	174100	999097960	17980	17980	17980	17980	0
221	20231211	174000	999097960	17980	17980	17980	17980	0
222	20231211	173900	999097960	17980	17980	17980	17980	0
223	20231211	173800	999097960	17980	17980	17980	17980	0
224	20231211	173700	999097960	17980	17980	17980	17980	0
225	20231211	173600	999097960	17980	17980	17980	17980	0
226	20231211	173500	999097960	17980	17980	17980	17980	0
227	20231211	173400	999097960	17980	17980	17980	17980	0
228	20231211	173300	999097960	17980	17980	17980	17980	0
229	20231211	173200	999097960	17980	17980	17980	17980	0
230	20231211	173100	999097960	17980	17980	17980	17980	0
231	20231211	173000	999097960	17980	17980	17980	17980	0
232	20231211	172900	999097960	17980	17980	17980	17980	0
233	20231211	172800	999097960	17980	17980	17980	17980	0
234	20231211	172700	999097960	17980	17980	17980	17980	0
235	20231211	172600	999097960	17980	17980	17980	17980	0
236	20231211	172500	999097960	17980	17980	17980	17980	0
237	20231211	172400	999097960	17980	17980	17980	17980	0
238	20231211	172300	999097960	17980	17980	17980	17980	0
239	20231211	172200	999097960	17980	17980	17980	17980	0
240	20231211	172100	999097960	17980	17980	17980	17980	0
241	20231211	172000	999097960	17980	17980	17980	17980	0
242	20231211	171900	999097960	17980	17980	17980	17980	965
243	20231211	171800	999097960	17980	17980	17980	17980	0
244	20231211	171700	999097960	17980	17980	17980	17980	0
245	20231211	171600	999097960	17980	17980	17980	17980	0
246	20231211	171500	999097960	17980	17980	17980	17980	0
247	20231211	171400	999097960	17980	17980	17980	17980	0
248	20231211	171300	999097960	17980	17980	17980	17980	0
249	20231211	171200	999097960	17980	17980	17980	17980	0
250	20231211	171100	999097960	17980	17980	17980	17980	0
251	20231211	171000	999097960	17980	17980	17980	17980	0
252	20231211	170900	999097960	17980	17980	17980	17980	0
253	20231211	170800	999097960	17980	17980	17980	17980	0
254	20231211	170700	999097960	17980	17980	17980	17980	0
255	20231211	170600	999097960	17980	17980	17980	17980	0
256	20231211	170500	999097960	17980	17980	17980	17980	0
257	20231211	170400	999097960	17980	17980	17980	17980	0
258	20231211	170300	999097960	17980	17980	17980	17980	0
259	20231211	170200	999097960	17980	17980	17980	17980	0
260	20231211	170100	999097960	17980	17980	17980	17980	0
261	20231211	170000	999097960	17980	17980	17980	17980	0
262	20231211	165900	999097960	17980	17980	17980	17980	0
263	20231211	165800	999097960	17980	17980	17980	17980	0
264	20231211	165700	999097960	17980	17980	17980	17980	0
265	20231211	165600	999097960	17980	17980	17980	17980	0
266	20231211	165500	999097960	17980	17980	17980	17980	0
267	20231211	165400	999097960	17980	17980	17980	17980	0
268	20231211	165300	999097960	17980	17980	17980	17980	0
269	20231211	165200	999097960	17980	17980	17980	17980	0
270	20231211	165100	999097960	17980	17980	17980	17980	0
271	20231211	165000	999097960	17980	17980	17980	17980	0
272	20231211	164900	999097960	17980	17980	17980	17980	965
273	20231211	164800	999097960	17980	17980	17980	17980	0
274	20231211	164700	999097960	17980	17980	17980	17980	0
275	20231211	164600	999097960	17980	17980	17980	17980	0
276	20231211	164500	999097960	17980	17980	17980	17980	0
277	20231211	164400	999097960	17980	17980	17980	17980	0
278	20231211	164300	999097960	17980	17980	17980	17980	0
279	20231211	164200	999097960	17980	17980	17980	17980	0
280	20231211	164100	999097960	17980	17980	17980	17980	0
281	20231211	164000	999097960	17980	17980	17980	17980	0
282	20231211	163900	999097960	17980	17980	17980	17980	0
283	20231211	163800	999097960	17980	17980	17980	17980	0
284	20231211	163700	999097960	17980	17980	17980	17980	0
285	20231211	163600	999097960	17980	17980	17980	17980	0
286	20231211	163500	999097960	17980	17980	17980	17980	0
287	20231211	163400	999097960	17980	17980	17980	17980	0
288	20231211	163300	999097960	17980	17980	17980	17980	0
289	20231211	163200	999097960	17980	17980	17980	17980	0
290	20231211	163100	999097960	17980	17980	17980	17980	0
291	20231211	163000	999097960	17980	17980	17980	17980	0
292	20231211	162900	999097960	17980	17980	17980	17980	0
293	20231211	162800	999097960	17980	17980	17980	17980	0
294	20231211	162700	999097960	17980	17980	17980	17980	0
295	20231211	162600	999097960	17980	17980	17980	17980	0
296	20231211	162500	999097960	17980	17980	17980	17980	0
297	20231211	162400	999097960	17980	17980	17980	17980	0
298	20231211	162300	999097960	17980	17980	17980	17980	0
299	20231211	162200	999097960	17980	17980	17980	17980	0
300	20231211	162100	999097960	17980	17980	17980	17980	0
301	20231211	162000	999097960	17980	17980	17980	17980	0
302	20231211	161900	999097960	17980	17980	17980	17980	965
303	20231211	161800	999097960	17980	17980	17980	17980	0
304	20231211	161700	999097960	17980	17980	17980	17980	0
305	20231211	161600	999097960	17980	17980	17980	17980	0
306	20231211	161500	999097960	17980	17980	17980	17980	0
307	20231211	161400	999097960	17980	17980	17980	17980	0
308	20231211	161300	999097960	17980	17980	17980	17980	0
309	20231211	161200	999097960	17980	17980	17980	17980	0
310	20231211	161100	999097960	17980	17980	17980	17980	0
311	20231211	161000	999097960	17980	17980	17980	17980	0
312	20231211	160900	999097960	17980	17980	17980	17980	0
313	20231211	160800	999097960	17980	17980	17980	17980	0
314	20231211	160700	999097960	17980	17980	17980	17980	0
315	20231211	160600	999097960	17980	17980	17980	17980	0
316	20231211	160500	999097960	17980	17980	17980	17980	0
317	20231211	160400	999097960	17980	17980	17980	17980	0
318	20231211	160300	999097960	17980	17980	17980	17980	0
319	20231211	160200	999097960	17980	17980	17980	17980	0
320	20231211	160100	999097960	17980	17980	17980	17980	0
321	20231211	160000	999097960	17980	17980	17980	17980	0
322	20231211	155900	999097960	17980	17980	17980	17980	0
323	20231211	155800	999097960	17980	17980	17980	17980	0
324	20231211	155700	999097960	17980	17980	17980	17980	0
325	20231211	155600	999097960	17980	17980	17980	17980	0
326	20231211	155500	999097960	17980	17980	17980	17980	0
327	20231211	155400	999097960	17980	17980	17980	17980	0
328	20231211	155300	999097960	17980	17980	17980	17980	0
329	20231211	155200	999097960	17980	17980	17980	17980	0
330	20231211	155100	999097960	17980	17980	17980	17980	0
331	20231211	155000	999097960	17980	17980	17980	17980	0
332	20231211	154900	999097960	17980	17980	17980	17980	965
333	20231211	154800	999097960	17980	17980	17980	17980	0
334	20231211	154700	999097960	17980	17980	17980	17980	0
335	20231211	154600	999097960	17980	17980	17980	17980	0
336	20231211	154500	999097960	17980	17980	17980	17980	0
337	20231211	154400	999097960	17980	17980	17980	17980	0
338	20231211	154300	999097960	17980	17980	17980	17980	0
339	20231211	154200	999097960	17980	17980	17980	17980	0
340	20231211	154100	999097960	17980	17980	17980	17980	0
341	20231211	154000	999097960	17980	17980	17980	17980	0
342	20231211	153900	999097960	17980	17980	17980	17980	0
343	20231211	153800	999097960	17980	17980	17980	17980	0
344	20231211	153700	999097960	17980	17980	17980	17980	0
345	20231211	153600	999097960	17980	17980	17980	17980	0
346	20231211	153500	999097960	17980	17980	17980	17980	0
347	20231211	153400	999097960	17980	17980	17980	17980	0
348	20231211	153300	999097960	17980	17980	17980	17980	0
349	20231211	153200	999097960	17980	17980	17980	17980	0
350	20231211	153100	999097960	17980	17980	17980	17980	0
351	20231211	153000	999097960	17980	17980	17980	17980	965
352	20231211	152900	981747260	18060	18060	18060	18060	0
353	20231211	152800	981747260	18060	18060	18060	18060	0
354	20231211	152700	981747260	18060	18060	18060	18060	0
355	20231211	152600	981747260	18060	18060	18060	18060	0
356	20231211	152500	981747260	18060	18060	18060	18060	0
357	20231211	152400	981747260	18060	18060	18060	18060	0
358	20231211	152300	981747260	18060	18060	18060	18060	0
359	20231211	152200	981747260	18060	18060	18060	18060	0
360	20231211	152100	981747260	18060	18060	18060	18060	0
361	20231211	152000	981747260	18060	18060	18060	18060	0
362	20231211	151900	981747260	18060	18020	18060	18010	377
363	20231211	151800	974950030	18020	18010	18020	18010	120
364	20231211	151700	972787930	18010	18020	18020	18000	142
365	20231211	151600	970230550	18010	18010	18020	18000	191
366	20231211	151500	966790640	18010	17980	18010	17980	401
367	20231211	151400	959571670	17980	17940	17980	17940	121
368	20231211	151300	957396980	17940	17940	17940	17940	0
369	20231211	151200	957396980	17940	17950	17950	17940	474
370	20231211	151100	948890450	17960	17950	17960	17950	50
371	20231211	151000	947992750	17950	17950	17950	17950	1
372	20231211	150900	947974800	17960	17960	17960	17960	0
373	20231211	150800	947974800	17960	17960	17960	17960	2
374	20231211	150700	947938880	17960	17970	17970	17960	319
375	20231211	150600	942209610	17970	17970	17970	17970	499
376	20231211	150500	933242580	17970	17970	17970	17970	6
377	20231211	150400	933134760	17980	17980	17980	17980	0
378	20231211	150300	933134760	17980	17980	17980	17980	0
379	20231211	150200	933134760	17980	17980	17980	17980	248
380	20231211	150100	928675720	17970	17970	17970	17970	0
381	20231211	150000	928675720	17970	17970	17970	17970	112
382	20231211	145900	926663080	17960	17960	17960	17960	0
383	20231211	145800	926663080	17960	17960	17960	17960	30
384	20231211	145700	926124280	17960	17960	17960	17960	5
385	20231211	145600	926034480	17960	17960	17960	17960	1
386	20231211	145500	926016520	17960	17960	17960	17960	1
387	20231211	145400	925998560	17950	17950	17950	17950	20
388	20231211	145300	925639560	17950	17950	17950	17950	0
389	20231211	145200	925639560	17950	17960	17960	17950	273
390	20231211	145100	920739180	17950	17950	17950	17950	50
391	20231211	145000	919841680	17960	17960	17960	17960	28
392	20231211	144900	919338800	17960	17950	17960	17950	689
393	20231211	144800	906970360	17960	17960	17960	17960	368
394	20231211	144700	900361080	17960	17960	17960	17960	125
395	20231211	144600	898116080	17960	17960	17960	17960	9
396	20231211	144500	897954440	17950	17950	17950	17950	33
397	20231211	144400	897362090	17980	17980	17980	17980	0
398	20231211	144300	897362090	17980	17960	17980	17950	11
399	20231211	144200	897164510	17950	17950	17950	17950	14
400	20231211	144100	896913210	17950	17960	17960	17950	689
401	20231211	144000	884545080	17960	17960	17960	17960	1
402	20231211	143900	884527120	17950	17950	17950	17950	0
403	20231211	143800	884527120	17950	17950	17950	17950	381
404	20231211	143700	877688170	17950	17950	17960	17950	284
405	20231211	143600	872590160	17980	17980	17980	17950	202
406	20231211	143500	868963970	18000	17960	18000	17960	400
407	20231211	143400	861779770	17960	17960	17960	17960	57
408	20231211	143300	860756050	17960	17960	17960	17960	2
409	20231211	143200	860720130	17960	17960	17960	17960	0
410	20231211	143100	860720130	17960	17960	17960	17960	0
411	20231211	143000	860720130	17960	17970	17970	17960	100
412	20231211	142900	858923570	17960	17960	17960	17960	0
413	20231211	142800	858923570	17960	17960	17960	17960	0
414	20231211	142700	858923570	17960	17970	17970	17960	54
415	20231211	142600	857953710	17970	17970	17970	17970	55
416	20231211	142500	856965360	17970	17970	17970	17970	11
417	20231211	142400	856767690	17960	17960	17960	17960	0
418	20231211	142300	856767690	17960	17970	17970	17960	179
419	20231211	142200	853552330	17990	17990	17990	17990	1
420	20231211	142100	853534340	18000	18000	18000	18000	1
421	20231211	142000	853516340	18000	18000	18000	18000	0
422	20231211	141900	853516340	18000	18000	18000	18000	1
423	20231211	141800	853498340	18000	18000	18000	18000	1
424	20231211	141700	853480340	18000	18000	18000	18000	2
425	20231211	141600	853444340	18000	18000	18000	18000	2
426	20231211	141500	853408340	17960	17970	17970	17960	714
427	20231211	141400	840584540	17970	17970	17970	17970	0
428	20231211	141300	840584540	17970	17970	17970	17970	0
429	20231211	141200	840584540	17970	17970	17970	17970	100
430	20231211	141100	838787540	17970	17970	17970	17970	106
431	20231211	141000	836882720	17980	17980	17980	17980	10
432	20231211	140900	836702920	17980	17980	17980	17980	79
433	20231211	140800	835282500	17970	17980	17980	17970	101
434	20231211	140700	833466530	17980	17980	17980	17980	20
435	20231211	140600	833106930	17980	17980	17980	17980	0
436	20231211	140500	833106930	17980	17970	17980	17970	111
437	20231211	140400	831112150	17980	17980	17980	17980	10
438	20231211	140300	830932350	17970	17970	17970	17970	50
439	20231211	140200	830033850	17960	17960	17960	17960	0
440	20231211	140100	830033850	17960	17960	17960	17960	0
441	20231211	140000	830033850	17960	17970	17970	17960	347
442	20231211	135900	823801650	17970	17970	17970	17970	12
443	20231211	135800	823586010	17960	17970	17970	17960	200
444	20231211	135700	819992930	17960	17960	17960	17960	0
445	20231211	135600	819992930	17960	17970	17970	17960	440
446	20231211	135500	812089060	17980	17980	17980	17980	0
447	20231211	135400	812089060	17980	17980	17980	17980	0
448	20231211	135300	812089060	17980	17980	17980	17980	6
449	20231211	135200	811981180	17980	17980	17980	17980	23
450	20231211	135100	811567640	17970	17980	17980	17970	139
451	20231211	135000	809069410	17980	17980	17980	17980	10
452	20231211	134900	808889610	17980	17980	17980	17980	29
453	20231211	134800	808368190	17980	17980	17980	17980	502
454	20231211	134700	799342230	17980	17970	17980	17970	198
455	20231211	134600	795783910	17970	17970	17970	17970	10
456	20231211	134500	795604210	17980	17980	17980	17980	3
457	20231211	134400	795550270	17980	17980	17980	17980	115
458	20231211	134300	793482570	17970	17990	17990	17970	192
459	20231211	134200	790030540	17980	17980	17980	17980	0
460	20231211	134100	790030540	17980	17980	17980	17980	20
461	20231211	134000	789670940	17980	17980	17980	17980	1
462	20231211	133900	789652960	17980	17980	17980	17980	165
463	20231211	133800	786686260	17980	18030	18030	17980	2
464	20231211	133700	786650250	17980	17990	17990	17980	117
465	20231211	133600	784546540	18040	18040	18040	18040	0
466	20231211	133500	784546540	18040	18040	18040	18040	0
467	20231211	133400	784546540	18040	18040	18040	18040	0
468	20231211	133300	784546540	18040	18050	18050	18040	14
469	20231211	133200	784293890	18040	18030	18040	18030	805
470	20231211	133100	769771850	17970	17970	17970	17970	0
471	20231211	133000	769771850	17970	17970	17970	17970	0
472	20231211	132900	769771850	17970	17970	17970	17970	0
473	20231211	132800	769771850	17970	18000	18000	17970	700
474	20231211	132700	757192710	18040	18040	18040	18040	0
475	20231211	132600	757192710	18040	18040	18040	18040	0
476	20231211	132500	757192710	18040	18040	18040	18040	0
477	20231211	132400	757192710	18040	18040	18040	18040	0
478	20231211	132300	757192710	18040	18040	18040	18040	9
479	20231211	132200	757030350	18040	18030	18040	18030	20
480	20231211	132100	756669650	18040	18040	18040	18040	0
481	20231211	132000	756669650	18040	18040	18040	18040	1
482	20231211	131900	756651610	18040	18040	18040	18040	8
483	20231211	131800	756507290	17960	17960	17960	17960	0
484	20231211	131700	756507290	17960	18000	18000	17960	1030
485	20231211	131600	737999770	17970	18020	18020	17970	1000
486	20231211	131500	720026690	18040	18040	18040	18040	8
487	20231211	131400	719882370	18020	18020	18020	18020	31
488	20231211	131300	719323750	18020	18020	18020	18020	1
489	20231211	131200	719305730	18020	18020	18020	18020	0
490	20231211	131100	719305730	18020	18020	18020	18020	0
491	20231211	131000	719305730	18020	18020	18020	18020	0
492	20231211	130900	719305730	18020	18020	18020	18020	0
493	20231211	130800	719305730	18020	18000	18020	18000	156
494	20231211	130700	716494730	18020	18020	18020	18020	0
495	20231211	130600	716494730	18020	18020	18020	18020	0
496	20231211	130500	716494730	18020	18020	18020	18020	2
497	20231211	130400	716458690	17970	18000	18000	17970	1281
498	20231211	130300	693408580	18030	18030	18030	18030	0
499	20231211	130200	693408580	18030	18030	18030	18030	0
500	20231211	130100	693408580	18030	18010	18030	18000	202
501	20231211	130000	689771640	18040	18040	18040	18040	1
502	20231211	125900	689753600	18040	18010	18040	18010	59
503	20231211	125800	688690740	18010	18010	18010	18010	1
504	20231211	125700	688672730	18010	18010	18010	18010	0
505	20231211	125600	688672730	18010	18010	18010	18010	1
506	20231211	125500	688654720	18010	18010	18010	18010	0
507	20231211	125400	688654720	18010	18010	18010	18010	200
508	20231211	125300	685052720	18010	18010	18010	18010	0
509	20231211	125200	685052720	18010	18010	18010	18010	0
510	20231211	125100	685052720	18010	18010	18010	18010	68
511	20231211	125000	683828040	18010	18010	18010	18010	0
512	20231211	124900	683828040	18010	18040	18040	18010	102
513	20231211	124800	681990430	18040	18040	18040	18040	0
514	20231211	124700	681990430	18040	18040	18040	18040	1
515	20231211	124600	681972390	18000	18000	18000	18000	0
516	20231211	124500	681972390	18000	18000	18000	18000	0
517	20231211	124400	681972390	18000	18000	18000	18000	0
518	20231211	124300	681972390	18000	18000	18000	18000	0
519	20231211	124200	681972390	18000	18000	18000	18000	3
520	20231211	124100	681918390	18000	18000	18000	18000	6
521	20231211	124000	681810390	18000	18000	18000	18000	0
522	20231211	123900	681810390	18000	18000	18000	18000	0
523	20231211	123800	681810390	18000	18050	18050	18000	194
524	20231211	123700	678310770	18050	18050	18050	18050	1
525	20231211	123600	678292720	18050	18050	18050	18050	17
526	20231211	123500	677985870	18050	18050	18050	18050	1
527	20231211	123400	677967820	18050	18050	18050	18050	42
528	20231211	123300	677209720	18050	18050	18050	18050	3
529	20231211	123200	677155570	18040	18010	18040	18010	294
530	20231211	123100	671851980	18000	17990	18000	17990	42
531	20231211	123000	671096190	17990	17990	17990	17990	30
532	20231211	122900	670556490	17990	17990	17990	17990	0
533	20231211	122800	670556490	17990	17970	17990	17970	17
534	20231211	122700	670250960	17970	17990	17990	17970	91
535	20231211	122600	668615630	17970	17970	17970	17970	0
536	20231211	122500	668615630	17970	17970	17970	17970	0
537	20231211	122400	668615630	17970	17970	17970	17970	0
538	20231211	122300	668615630	17970	17970	17970	17970	0
539	20231211	122200	668615630	17970	17980	17990	17970	210
540	20231211	122100	664839220	17970	17980	17980	17970	52
541	20231211	122000	663904620	17970	17970	17970	17970	1
542	20231211	121900	663886650	17970	17970	17970	17970	0
543	20231211	121800	663886650	17970	17970	17970	17970	1
544	20231211	121700	663868680	17970	17970	17970	17970	0
545	20231211	121600	663868680	17970	17970	17970	17970	0
546	20231211	121500	663868680	17970	17980	17980	17970	122
547	20231211	121400	661676320	17980	17980	17980	17980	16
548	20231211	121300	661388640	17970	17970	17970	17970	0
549	20231211	121200	661388640	17970	17970	17970	17970	0
550	20231211	121100	661388640	17970	17970	17970	17970	23
551	20231211	121000	660975330	17980	17980	17980	17980	2
552	20231211	120900	660939370	17990	17990	17990	17990	0
553	20231211	120800	660939370	17990	17970	17990	17970	34
554	20231211	120700	660328310	17970	17970	17970	17970	0
555	20231211	120600	660328310	17970	17960	17970	17960	60
556	20231211	120500	659250660	17970	17970	17970	17970	1
557	20231211	120400	659232690	17970	17960	17970	17960	134
558	20231211	120300	656825890	17970	17970	17970	17970	1
559	20231211	120200	656807920	17970	17970	17970	17970	0
560	20231211	120100	656807920	17970	17970	17970	17970	6
561	20231211	120000	656700100	17960	17960	17960	17960	38
562	20231211	115900	656017620	17970	17970	17970	17970	0
563	20231211	115800	656017620	17970	17970	17970	17970	9
564	20231211	115700	655855890	17970	17970	17970	17960	180
565	20231211	115600	652622460	17970	17970	17970	17970	0
566	20231211	115500	652622460	17970	17970	17970	17970	0
567	20231211	115400	652622460	17970	17970	17970	17970	0
568	20231211	115300	652622460	17970	17970	17970	17970	1
569	20231211	115200	652604490	17980	17980	17980	17980	1
570	20231211	115100	652586510	17970	17970	17970	17970	1
571	20231211	115000	652568540	17960	17960	17960	17960	56
572	20231211	114900	651562780	17960	17970	17970	17960	1509
573	20231211	114800	624460650	17960	17960	17960	17960	0
574	20231211	114700	624460650	17960	17970	17970	17960	600
575	20231211	114600	613681740	17970	17990	17990	17970	164
576	20231211	114500	610733310	18000	18000	18000	18000	10
577	20231211	114400	610553310	18000	18000	18000	18000	0
578	20231211	114300	610553310	18000	18010	18010	18000	200
579	20231211	114200	606953300	18000	18000	18000	18000	11
580	20231211	114100	606755300	18000	18000	18000	18000	0
581	20231211	114000	606755300	18000	18000	18000	18000	0
582	20231211	113900	606755300	18000	18010	18010	18000	456
583	20231211	113800	598546960	18040	18010	18040	18010	11
584	20231211	113700	598348670	18040	18040	18040	18040	5
585	20231211	113600	598258470	18000	18010	18010	18000	258
586	20231211	113500	593612390	18010	18010	18010	18010	0
587	20231211	113400	593612390	18010	18010	18010	18010	0
588	20231211	113300	593612390	18010	18010	18010	18010	0
589	20231211	113200	593612390	18010	18000	18010	18000	22
590	20231211	113100	593216270	18000	18000	18000	18000	54
591	20231211	113000	592244270	18000	18000	18000	18000	10
592	20231211	112900	592064270	18000	18000	18000	18000	484
593	20231211	112800	583352270	18000	18000	18000	18000	0
594	20231211	112700	583352270	18000	18000	18000	18000	96
595	20231211	112600	581624270	18000	18000	18000	18000	11
596	20231211	112500	581426270	18000	17970	18000	17970	77
597	20231211	112400	580042430	17970	17970	17970	17970	0
598	20231211	112300	580042430	17970	17970	17970	17970	150
599	20231211	112200	577346930	17980	17980	17980	17980	0
600	20231211	112100	577346930	17980	17980	17980	17980	81
601	20231211	112000	575890550	17980	17980	17980	17980	61
602	20231211	111900	574793770	17980	17980	17980	17980	2
603	20231211	111800	574757810	17980	17980	17980	17980	10
604	20231211	111700	574578010	17970	17970	17970	17970	0
605	20231211	111600	574578010	17970	17980	17980	17970	50
606	20231211	111500	573679290	17970	17980	17980	17970	450
607	20231211	111400	565591880	17980	17980	17980	17980	0
608	20231211	111300	565591880	17980	17980	17980	17980	11
609	20231211	111200	565394100	17980	17980	17980	17980	0
610	20231211	111100	565394100	17980	17980	17980	17980	42
611	20231211	111000	564638940	17980	17980	17980	17980	0
612	20231211	110900	564638940	17980	17980	17980	17980	0
613	20231211	110800	564638940	17980	17980	17980	17970	104
614	20231211	110700	562769120	17980	17980	17980	17980	0
615	20231211	110600	562769120	17980	18000	18000	17980	273
616	20231211	110500	557860450	17980	17980	17980	17980	0
617	20231211	110400	557860450	17980	17990	17990	17980	200
618	20231211	110300	554263100	17990	18050	18050	17990	61
619	20231211	110200	553165190	18050	18050	18050	18050	0
620	20231211	110100	553165190	18050	18050	18050	18050	1
621	20231211	110000	553147140	17990	17990	17990	17990	17
622	20231211	105900	552841310	17980	17980	17980	17980	0
623	20231211	105800	552841310	17980	17990	17990	17980	293
624	20231211	105700	547573140	17980	17980	17980	17980	0
625	20231211	105600	547573140	17980	17980	17980	17980	0
626	20231211	105500	547573140	17980	17990	17990	17980	243
627	20231211	105400	543203190	17990	17990	17990	17980	202
628	20231211	105300	539570610	17990	18000	18000	17990	300
629	20231211	105200	534173170	18000	18010	18010	18000	100
630	20231211	105100	532372800	18010	18010	18010	18010	0
631	20231211	105000	532372800	18010	18010	18010	18010	0
632	20231211	104900	532372800	18010	18010	18010	18010	3
633	20231211	104800	532318770	17990	17990	17990	17990	0
634	20231211	104700	532318770	17990	17990	17990	17990	0
635	20231211	104600	532318770	17990	18030	18030	17990	371
636	20231211	104500	525640950	18030	18030	18030	18030	0
637	20231211	104400	525640950	18030	18030	18030	18030	0
638	20231211	104300	525640950	18030	18030	18030	18030	1
639	20231211	104200	525622920	18000	18000	18000	18000	35
640	20231211	104100	524992920	17980	17980	17980	17980	0
641	20231211	104000	524992920	17980	17980	18000	17980	43
642	20231211	103900	524219760	17980	18000	18000	17960	1008
643	20231211	103800	506090440	18060	18060	18060	18000	14
644	20231211	103700	505838320	18060	18000	18060	18000	18
645	20231211	103600	505513300	18000	17990	18000	17990	446
646	20231211	103500	497487240	17990	18000	18000	17990	151
647	20231211	103400	494769250	17990	17990	17990	17990	0
648	20231211	103300	494769250	17990	18000	18000	17990	31
649	20231211	103200	494211550	17980	18000	18000	17980	1000
650	20231211	103100	476226500	18000	18010	18010	18000	300
651	20231211	103000	470826460	18000	18000	18000	18000	130
652	20231211	102900	468486460	18000	18010	18010	18000	570
653	20231211	102800	458226360	17990	18020	18080	17990	2052
654	20231211	102700	421275530	18030	18070	18070	18020	1657
655	20231211	102600	391392940	18060	18060	18060	18060	0
656	20231211	102500	391392940	18060	18080	18080	18040	132
657	20231211	102400	389010840	18090	18090	18090	18090	4
658	20231211	102300	388938480	18040	18040	18040	18040	0
659	20231211	102200	388938480	18040	18020	18040	18020	63
660	20231211	102100	387802570	18020	18020	18020	18020	54
661	20231211	102000	386829490	18020	18020	18020	18020	200
662	20231211	101900	383225490	18020	18020	18020	18000	2074
663	20231211	101800	345884590	18000	18090	18090	18000	2719
664	20231211	101700	296854050	18100	18090	18100	18080	251
665	20231211	101600	292313320	18100	18120	18120	18080	300
666	20231211	101500	286885240	18130	18100	18130	18100	226
667	20231211	101400	282788650	18090	18120	18120	18060	540
668	20231211	101300	273025510	18130	18210	18230	18120	3573
669	20231211	101200	208046690	18220	18220	18220	18220	587
670	20231211	101100	197351550	18230	18230	18230	18220	657
671	20231211	101000	185374470	18230	18240	18240	18230	1605
672	20231211	100900	156103850	18240	18250	18250	18240	200
673	20231211	100800	152454380	18250	18250	18250	18250	1
674	20231211	100700	152436130	18250	18250	18250	18250	0
675	20231211	100600	152436130	18250	18250	18250	18250	111
676	20231211	100500	150410380	18240	18240	18240	18240	0
677	20231211	100400	150410380	18240	18240	18240	18240	0
678	20231211	100300	150410380	18240	18240	18240	18240	0
679	20231211	100200	150410380	18240	18250	18250	18240	564
680	20231211	100100	140122660	18250	18250	18250	18250	134
681	20231211	100000	137677160	18250	18250	18250	18250	2
682	20231211	095900	137640660	18250	18260	18260	18250	87
683	20231211	095800	136052900	18270	18270	18270	18270	0
684	20231211	095700	136052900	18270	18270	18270	18270	0
685	20231211	095600	136052900	18270	18270	18270	18270	19
686	20231211	095500	135705770	18250	18270	18270	18250	277
687	20231211	095400	130649220	18280	18260	18280	18260	43
688	20231211	095300	129863400	18260	18260	18260	18250	449
689	20231211	095200	121666260	18270	18270	18270	18270	76
690	20231211	095100	120277740	18270	18270	18270	18270	137
691	20231211	095000	117774750	18250	18250	18250	18250	11
692	20231211	094900	117574000	18280	18280	18280	18280	1
693	20231211	094800	117555720	18250	18250	18250	18250	0
694	20231211	094700	117555720	18250	18250	18250	18250	89
695	20231211	094600	115931470	18280	18280	18280	18280	9
696	20231211	094500	115766950	18280	18280	18280	18280	6
697	20231211	094400	115657270	18280	18280	18280	18280	7
698	20231211	094300	115529310	18280	18280	18280	18280	3
699	20231211	094200	115474470	18280	18280	18280	18230	228
700	20231211	094100	111312150	18280	18280	18280	18240	109
701	20231211	094000	109323630	18240	18240	18280	18240	52
702	20231211	093900	108375060	18300	18300	18300	18300	2
703	20231211	093800	108338460	18300	18300	18300	18300	1
704	20231211	093700	108320160	18240	18240	18240	18240	189
705	20231211	093600	104872800	18240	18250	18250	18240	10
706	20231211	093500	104690390	18240	18250	18250	18240	355
707	20231211	093400	98214140	18300	18250	18300	18240	151
708	20231211	093300	95459710	18300	18250	18300	18250	63
709	20231211	093200	94309660	18250	18250	18250	18250	226
710	20231211	093100	90185160	18240	18240	18240	18240	0
711	20231211	093000	90185160	18240	18240	18240	18240	105
712	20231211	092900	88269960	18240	18240	18240	18240	100
713	20231211	092800	86445960	18240	18260	18260	18240	1410
714	20231211	092700	60718410	18270	18270	18270	18270	121
715	20231211	092600	58507740	18270	18280	18280	18270	300
716	20231211	092500	53025650	18280	18290	18290	18280	10
717	20231211	092400	52842830	18350	18340	18350	18340	80
718	20231211	092300	51375230	18280	18280	18280	18280	1
719	20231211	092200	51356950	18280	18280	18280	18280	0
720	20231211	092100	51356950	18280	18280	18280	18280	43
721	20231211	092000	50570910	18270	18300	18300	18270	326
722	20231211	091900	44612300	18310	18330	18330	18310	49
723	20231211	091800	43714850	18340	18340	18340	18340	10
724	20231211	091700	43531450	18350	18350	18350	18350	0
725	20231211	091600	43531450	18350	18350	18350	18350	13
726	20231211	091500	43292900	18350	18350	18350	18350	1
727	20231211	091400	43274550	18350	18350	18350	18350	12
728	20231211	091300	43054350	18350	18350	18350	18350	39
729	20231211	091200	42338700	18350	18360	18360	18350	9
730	20231211	091100	42173500	18360	18370	18370	18360	132
731	20231211	091000	39748930	18360	18370	18370	18360	28
732	20231211	090900	39234740	18380	18370	18380	18370	147
733	20231211	090800	36533080	18370	18370	18370	18370	1
734	20231211	090700	36514710	18370	18370	18370	18370	14
735	20231211	090600	36257530	18270	18270	18270	18270	0
736	20231211	090500	36257530	18270	18310	18360	18270	665
737	20231211	090400	24059180	18300	18300	18300	18300	5
738	20231211	090300	23967680	18270	18240	18290	18240	920
739	20231211	090200	7160300	18270	18270	18270	18230	32
740	20231211	090100	6576850	18230	18270	18270	18230	97
741	20231211	090000	4805660	18230	18280	18290	18230	263