KissMeData/126720/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201500	597366240	19000	19000	19000	19000	498
3	20231215	201400	597366240	19000	19000	19000	19000	0
4	20231215	201300	597366240	19000	19000	19000	19000	0
5	20231215	201200	597366240	19000	19000	19000	19000	0
6	20231215	201100	597366240	19000	19000	19000	19000	0
7	20231215	201000	597366240	19000	19000	19000	19000	0
8	20231215	200900	597366240	19000	19000	19000	19000	0
9	20231215	200800	597366240	19000	19000	19000	19000	0
10	20231215	200700	597366240	19000	19000	19000	19000	0
11	20231215	200600	597366240	19000	19000	19000	19000	0
12	20231215	200500	597366240	19000	19000	19000	19000	0
13	20231215	200400	597366240	19000	19000	19000	19000	0
14	20231215	200300	597366240	19000	19000	19000	19000	0
15	20231215	200200	597366240	19000	19000	19000	19000	0
16	20231215	200100	597366240	19000	19000	19000	19000	0
17	20231215	200000	597366240	19000	19000	19000	19000	0
18	20231215	195900	597366240	19000	19000	19000	19000	0
19	20231215	195800	597366240	19000	19000	19000	19000	0
20	20231215	195700	597366240	19000	19000	19000	19000	0
21	20231215	195600	597366240	19000	19000	19000	19000	0
22	20231215	195500	597366240	19000	19000	19000	19000	0
23	20231215	195400	597366240	19000	19000	19000	19000	0
24	20231215	195300	597366240	19000	19000	19000	19000	0
25	20231215	195200	597366240	19000	19000	19000	19000	0
26	20231215	195100	597366240	19000	19000	19000	19000	0
27	20231215	195000	597366240	19000	19000	19000	19000	0
28	20231215	194900	597366240	19000	19000	19000	19000	0
29	20231215	194800	597366240	19000	19000	19000	19000	0
30	20231215	194700	597366240	19000	19000	19000	19000	0
31	20231215	194600	597366240	19000	19000	19000	19000	0
32	20231215	194500	597366240	19000	19000	19000	19000	498
33	20231215	194400	597366240	19000	19000	19000	19000	0
34	20231215	194300	597366240	19000	19000	19000	19000	0
35	20231215	194200	597366240	19000	19000	19000	19000	0
36	20231215	194100	597366240	19000	19000	19000	19000	0
37	20231215	194000	597366240	19000	19000	19000	19000	0
38	20231215	193900	597366240	19000	19000	19000	19000	0
39	20231215	193800	597366240	19000	19000	19000	19000	0
40	20231215	193700	597366240	19000	19000	19000	19000	0
41	20231215	193600	597366240	19000	19000	19000	19000	0
42	20231215	193500	597366240	19000	19000	19000	19000	0
43	20231215	193400	597366240	19000	19000	19000	19000	0
44	20231215	193300	597366240	19000	19000	19000	19000	0
45	20231215	193200	597366240	19000	19000	19000	19000	0
46	20231215	193100	597366240	19000	19000	19000	19000	0
47	20231215	193000	597366240	19000	19000	19000	19000	0
48	20231215	192900	597366240	19000	19000	19000	19000	0
49	20231215	192800	597366240	19000	19000	19000	19000	0
50	20231215	192700	597366240	19000	19000	19000	19000	0
51	20231215	192600	597366240	19000	19000	19000	19000	0
52	20231215	192500	597366240	19000	19000	19000	19000	0
53	20231215	192400	597366240	19000	19000	19000	19000	0
54	20231215	192300	597366240	19000	19000	19000	19000	0
55	20231215	192200	597366240	19000	19000	19000	19000	0
56	20231215	192100	597366240	19000	19000	19000	19000	0
57	20231215	192000	597366240	19000	19000	19000	19000	0
58	20231215	191900	597366240	19000	19000	19000	19000	0
59	20231215	191800	597366240	19000	19000	19000	19000	0
60	20231215	191700	597366240	19000	19000	19000	19000	0
61	20231215	191600	597366240	19000	19000	19000	19000	0
62	20231215	191500	597366240	19000	19000	19000	19000	498
63	20231215	191400	597366240	19000	19000	19000	19000	0
64	20231215	191300	597366240	19000	19000	19000	19000	0
65	20231215	191200	597366240	19000	19000	19000	19000	0
66	20231215	191100	597366240	19000	19000	19000	19000	0
67	20231215	191000	597366240	19000	19000	19000	19000	0
68	20231215	190900	597366240	19000	19000	19000	19000	0
69	20231215	190800	597366240	19000	19000	19000	19000	0
70	20231215	190700	597366240	19000	19000	19000	19000	0
71	20231215	190600	597366240	19000	19000	19000	19000	0
72	20231215	190500	597366240	19000	19000	19000	19000	0
73	20231215	190400	597366240	19000	19000	19000	19000	0
74	20231215	190300	597366240	19000	19000	19000	19000	0
75	20231215	190200	597366240	19000	19000	19000	19000	0
76	20231215	190100	597366240	19000	19000	19000	19000	0
77	20231215	190000	597366240	19000	19000	19000	19000	0
78	20231215	185900	597366240	19000	19000	19000	19000	0
79	20231215	185800	597366240	19000	19000	19000	19000	0
80	20231215	185700	597366240	19000	19000	19000	19000	0
81	20231215	185600	597366240	19000	19000	19000	19000	0
82	20231215	185500	597366240	19000	19000	19000	19000	0
83	20231215	185400	597366240	19000	19000	19000	19000	0
84	20231215	185300	597366240	19000	19000	19000	19000	0
85	20231215	185200	597366240	19000	19000	19000	19000	0
86	20231215	185100	597366240	19000	19000	19000	19000	0
87	20231215	185000	597366240	19000	19000	19000	19000	0
88	20231215	184900	597366240	19000	19000	19000	19000	0
89	20231215	184800	597366240	19000	19000	19000	19000	0
90	20231215	184700	597366240	19000	19000	19000	19000	0
91	20231215	184600	597366240	19000	19000	19000	19000	0
92	20231215	184500	597366240	19000	19000	19000	19000	498
93	20231215	184400	597366240	19000	19000	19000	19000	0
94	20231215	184300	597366240	19000	19000	19000	19000	0
95	20231215	184200	597366240	19000	19000	19000	19000	0
96	20231215	184100	597366240	19000	19000	19000	19000	0
97	20231215	184000	597366240	19000	19000	19000	19000	0
98	20231215	183900	597366240	19000	19000	19000	19000	0
99	20231215	183800	597366240	19000	19000	19000	19000	0
100	20231215	183700	597366240	19000	19000	19000	19000	0
101	20231215	183600	597366240	19000	19000	19000	19000	0
102	20231215	183500	597366240	19000	19000	19000	19000	0
103	20231215	183400	597366240	19000	19000	19000	19000	0
104	20231215	183300	597366240	19000	19000	19000	19000	0
105	20231215	183200	597366240	19000	19000	19000	19000	0
106	20231215	183100	597366240	19000	19000	19000	19000	0
107	20231215	183000	597366240	19000	19000	19000	19000	0
108	20231215	182900	597366240	19000	19000	19000	19000	0
109	20231215	182800	597366240	19000	19000	19000	19000	0
110	20231215	182700	597366240	19000	19000	19000	19000	0
111	20231215	182600	597366240	19000	19000	19000	19000	0
112	20231215	182500	597366240	19000	19000	19000	19000	0
113	20231215	182400	597366240	19000	19000	19000	19000	0
114	20231215	182300	597366240	19000	19000	19000	19000	0
115	20231215	182200	597366240	19000	19000	19000	19000	0
116	20231215	182100	597366240	19000	19000	19000	19000	0
117	20231215	182000	597366240	19000	19000	19000	19000	0
118	20231215	181900	597366240	19000	19000	19000	19000	0
119	20231215	181800	597366240	19000	19000	19000	19000	0
120	20231215	181700	597366240	19000	19000	19000	19000	0
121	20231215	181600	597366240	19000	19000	19000	19000	0
122	20231215	181500	597366240	19000	19000	19000	19000	498
123	20231215	181400	597366240	19000	19000	19000	19000	0
124	20231215	181300	597366240	19000	19000	19000	19000	0
125	20231215	181200	597366240	19000	19000	19000	19000	0
126	20231215	181100	597366240	19000	19000	19000	19000	0
127	20231215	181000	597366240	19000	19000	19000	19000	0
128	20231215	180900	597366240	19000	19000	19000	19000	0
129	20231215	180800	597366240	19000	19000	19000	19000	0
130	20231215	180700	597366240	19000	19000	19000	19000	0
131	20231215	180600	597366240	19000	19000	19000	19000	0
132	20231215	180500	597366240	19000	19000	19000	19000	0
133	20231215	180400	597366240	19000	19000	19000	19000	0
134	20231215	180300	597366240	19000	19000	19000	19000	0
135	20231215	180200	597366240	19000	19000	19000	19000	0
136	20231215	180100	597366240	19000	19000	19000	19000	0
137	20231215	180000	597366240	19000	19000	19000	19000	0
138	20231215	175900	597366240	19000	19000	19000	19000	0
139	20231215	175800	597366240	19000	19000	19000	19000	0
140	20231215	175700	597366240	19000	19000	19000	19000	0
141	20231215	175600	597366240	19000	19000	19000	19000	0
142	20231215	175500	597366240	19000	19000	19000	19000	0
143	20231215	175400	597366240	19000	19000	19000	19000	0
144	20231215	175300	597366240	19000	19000	19000	19000	0
145	20231215	175200	597366240	19000	19000	19000	19000	0
146	20231215	175100	597366240	19000	19000	19000	19000	0
147	20231215	175000	597366240	19000	19000	19000	19000	0
148	20231215	174900	597366240	19000	19000	19000	19000	0
149	20231215	174800	597366240	19000	19000	19000	19000	0
150	20231215	174700	597366240	19000	19000	19000	19000	0
151	20231215	174600	597366240	19000	19000	19000	19000	0
152	20231215	174500	597366240	19000	19000	19000	19000	498
153	20231215	174400	597366240	19000	19000	19000	19000	0
154	20231215	174300	597366240	19000	19000	19000	19000	0
155	20231215	174200	597366240	19000	19000	19000	19000	0
156	20231215	174100	597366240	19000	19000	19000	19000	0
157	20231215	174000	597366240	19000	19000	19000	19000	0
158	20231215	173900	597366240	19000	19000	19000	19000	0
159	20231215	173800	597366240	19000	19000	19000	19000	0
160	20231215	173700	597366240	19000	19000	19000	19000	0
161	20231215	173600	597366240	19000	19000	19000	19000	0
162	20231215	173500	597366240	19000	19000	19000	19000	0
163	20231215	173400	597366240	19000	19000	19000	19000	0
164	20231215	173300	597366240	19000	19000	19000	19000	0
165	20231215	173200	597366240	19000	19000	19000	19000	0
166	20231215	173100	597366240	19000	19000	19000	19000	0
167	20231215	173000	597366240	19000	19000	19000	19000	0
168	20231215	172900	597366240	19000	19000	19000	19000	0
169	20231215	172800	597366240	19000	19000	19000	19000	0
170	20231215	172700	597366240	19000	19000	19000	19000	0
171	20231215	172600	597366240	19000	19000	19000	19000	0
172	20231215	172500	597366240	19000	19000	19000	19000	0
173	20231215	172400	597366240	19000	19000	19000	19000	0
174	20231215	172300	597366240	19000	19000	19000	19000	0
175	20231215	172200	597366240	19000	19000	19000	19000	0
176	20231215	172100	597366240	19000	19000	19000	19000	0
177	20231215	172000	597366240	19000	19000	19000	19000	0
178	20231215	171900	597366240	19000	19000	19000	19000	0
179	20231215	171800	597366240	19000	19000	19000	19000	0
180	20231215	171700	597366240	19000	19000	19000	19000	0
181	20231215	171600	597366240	19000	19000	19000	19000	0
182	20231215	171500	597366240	19000	19000	19000	19000	498
183	20231215	171400	597366240	19000	19000	19000	19000	0
184	20231215	171300	597366240	19000	19000	19000	19000	0
185	20231215	171200	597366240	19000	19000	19000	19000	0
186	20231215	171100	597366240	19000	19000	19000	19000	0
187	20231215	171000	597366240	19000	19000	19000	19000	0
188	20231215	170900	597366240	19000	19000	19000	19000	0
189	20231215	170800	597366240	19000	19000	19000	19000	0
190	20231215	170700	597366240	19000	19000	19000	19000	0
191	20231215	170600	597366240	19000	19000	19000	19000	0
192	20231215	170500	597366240	19000	19000	19000	19000	0
193	20231215	170400	597366240	19000	19000	19000	19000	0
194	20231215	170300	597366240	19000	19000	19000	19000	0
195	20231215	170200	597366240	19000	19000	19000	19000	0
196	20231215	170100	597366240	19000	19000	19000	19000	0
197	20231215	170000	597366240	19000	19000	19000	19000	0
198	20231215	165900	597366240	19000	19000	19000	19000	0
199	20231215	165800	597366240	19000	19000	19000	19000	0
200	20231215	165700	597366240	19000	19000	19000	19000	0
201	20231215	165600	597366240	19000	19000	19000	19000	0
202	20231215	165500	597366240	19000	19000	19000	19000	0
203	20231215	165400	597366240	19000	19000	19000	19000	0
204	20231215	165300	597366240	19000	19000	19000	19000	0
205	20231215	165200	597366240	19000	19000	19000	19000	0
206	20231215	165100	597366240	19000	19000	19000	19000	0
207	20231215	165000	597366240	19000	19000	19000	19000	0
208	20231215	164900	597366240	19000	19000	19000	19000	0
209	20231215	164800	597366240	19000	19000	19000	19000	0
210	20231215	164700	597366240	19000	19000	19000	19000	0
211	20231215	164600	597366240	19000	19000	19000	19000	0
212	20231215	164500	597366240	19000	19000	19000	19000	498
213	20231215	164400	597366240	19000	19000	19000	19000	0
214	20231215	164300	597366240	19000	19000	19000	19000	0
215	20231215	164200	597366240	19000	19000	19000	19000	0
216	20231215	164100	597366240	19000	19000	19000	19000	0
217	20231215	164000	597366240	19000	19000	19000	19000	0
218	20231215	163900	597366240	19000	19000	19000	19000	0
219	20231215	163800	597366240	19000	19000	19000	19000	0
220	20231215	163700	597366240	19000	19000	19000	19000	0
221	20231215	163600	597366240	19000	19000	19000	19000	0
222	20231215	163500	597366240	19000	19000	19000	19000	0
223	20231215	163400	597366240	19000	19000	19000	19000	0
224	20231215	163300	597366240	19000	19000	19000	19000	0
225	20231215	163200	597366240	19000	19000	19000	19000	0
226	20231215	163100	597366240	19000	19000	19000	19000	0
227	20231215	163000	597366240	19000	19000	19000	19000	0
228	20231215	162900	597366240	19000	19000	19000	19000	0
229	20231215	162800	597366240	19000	19000	19000	19000	0
230	20231215	162700	597366240	19000	19000	19000	19000	0
231	20231215	162600	597366240	19000	19000	19000	19000	0
232	20231215	162500	597366240	19000	19000	19000	19000	0
233	20231215	162400	597366240	19000	19000	19000	19000	0
234	20231215	162300	597366240	19000	19000	19000	19000	0
235	20231215	162200	597366240	19000	19000	19000	19000	0
236	20231215	162100	597366240	19000	19000	19000	19000	0
237	20231215	162000	597366240	19000	19000	19000	19000	0
238	20231215	161900	597366240	19000	19000	19000	19000	0
239	20231215	161800	597366240	19000	19000	19000	19000	0
240	20231215	161700	597366240	19000	19000	19000	19000	0
241	20231215	161600	597366240	19000	19000	19000	19000	0
242	20231215	161500	597366240	19000	19000	19000	19000	498
243	20231215	161400	597366240	19000	19000	19000	19000	0
244	20231215	161300	597366240	19000	19000	19000	19000	0
245	20231215	161200	597366240	19000	19000	19000	19000	0
246	20231215	161100	597366240	19000	19000	19000	19000	0
247	20231215	161000	597366240	19000	19000	19000	19000	0
248	20231215	160900	597366240	19000	19000	19000	19000	0
249	20231215	160800	597366240	19000	19000	19000	19000	0
250	20231215	160700	597366240	19000	19000	19000	19000	0
251	20231215	160600	597366240	19000	19000	19000	19000	0
252	20231215	160500	597366240	19000	19000	19000	19000	0
253	20231215	160400	597366240	19000	19000	19000	19000	0
254	20231215	160300	597366240	19000	19000	19000	19000	0
255	20231215	160200	597366240	19000	19000	19000	19000	0
256	20231215	160100	597366240	19000	19000	19000	19000	0
257	20231215	160000	597366240	19000	19000	19000	19000	0
258	20231215	155900	597366240	19000	19000	19000	19000	0
259	20231215	155800	597366240	19000	19000	19000	19000	0
260	20231215	155700	597366240	19000	19000	19000	19000	0
261	20231215	155600	597366240	19000	19000	19000	19000	0
262	20231215	155500	597366240	19000	19000	19000	19000	0
263	20231215	155400	597366240	19000	19000	19000	19000	0
264	20231215	155300	597366240	19000	19000	19000	19000	0
265	20231215	155200	597366240	19000	19000	19000	19000	0
266	20231215	155100	597366240	19000	19000	19000	19000	0
267	20231215	155000	597366240	19000	19000	19000	19000	0
268	20231215	154900	597366240	19000	19000	19000	19000	0
269	20231215	154800	597366240	19000	19000	19000	19000	0
270	20231215	154700	597366240	19000	19000	19000	19000	0
271	20231215	154600	597366240	19000	19000	19000	19000	0
272	20231215	154500	597366240	19000	19000	19000	19000	498
273	20231215	154400	597366240	19000	19000	19000	19000	0
274	20231215	154300	597366240	19000	19000	19000	19000	0
275	20231215	154200	597366240	19000	19000	19000	19000	0
276	20231215	154100	597366240	19000	19000	19000	19000	0
277	20231215	154000	597366240	19000	19000	19000	19000	0
278	20231215	153900	597366240	19000	19000	19000	19000	0
279	20231215	153800	597366240	19000	19000	19000	19000	0
280	20231215	153700	597366240	19000	19000	19000	19000	0
281	20231215	153600	597366240	19000	19000	19000	19000	0
282	20231215	153500	597366240	19000	19000	19000	19000	0
283	20231215	153400	597366240	19000	19000	19000	19000	0
284	20231215	153300	597366240	19000	19000	19000	19000	0
285	20231215	153200	597366240	19000	19000	19000	19000	0
286	20231215	153100	597366240	19000	19000	19000	19000	0
287	20231215	153000	597366240	19000	19000	19000	19000	498
288	20231215	152900	587904240	19000	19000	19000	19000	0
289	20231215	152800	587904240	19000	19000	19000	19000	0
290	20231215	152700	587904240	19000	19000	19000	19000	0
291	20231215	152600	587904240	19000	19000	19000	19000	0
292	20231215	152500	587904240	19000	19000	19000	19000	0
293	20231215	152400	587904240	19000	19000	19000	19000	0
294	20231215	152300	587904240	19000	19000	19000	19000	0
295	20231215	152200	587904240	19000	19000	19000	19000	0
296	20231215	152100	587904240	19000	19000	19000	19000	0
297	20231215	152000	587904240	19000	19000	19000	19000	0
298	20231215	151900	587904240	19000	18970	19000	18930	1011
299	20231215	151800	568751540	18980	19010	19010	18980	52
300	20231215	151700	567764520	18970	19010	19010	18970	1062
301	20231215	151600	547588630	19010	19010	19010	19010	26
302	20231215	151500	547094370	19000	19000	19000	19000	33
303	20231215	151400	546467370	19010	19000	19010	19000	173
304	20231215	151300	543179370	19010	19000	19010	19000	266
305	20231215	151200	538123310	19000	18990	19000	18990	71
306	20231215	151100	536774550	18990	18990	18990	18990	34
307	20231215	151000	536128890	19000	18990	19000	18990	74
308	20231215	150900	534723130	18990	18990	18990	18990	38
309	20231215	150800	534001510	18990	19000	19000	18990	22
310	20231215	150700	533583720	19000	18990	19000	18990	31
311	20231215	150600	532995020	18990	18990	18990	18990	41
312	20231215	150500	532216430	19000	18980	19000	18940	1123
313	20231215	150400	510923820	18980	18980	18980	18980	21
314	20231215	150300	510525240	18980	18990	18990	18980	93
315	20231215	150200	508759570	18980	18990	18990	18980	74
316	20231215	150100	507354550	18980	18980	18980	18980	37
317	20231215	150000	506652290	18980	18980	18980	18960	1057
318	20231215	145900	486601800	18980	19000	19000	18980	108
319	20231215	145800	484551460	18970	18970	18970	18970	25
320	20231215	145700	484077210	18980	18970	18980	18960	268
321	20231215	145600	478992550	18970	18960	18970	18960	158
322	20231215	145500	475996270	18960	18980	18980	18950	2586
323	20231215	145400	426974320	18980	18980	18980	18980	22
324	20231215	145300	426556760	18980	18980	19000	18980	59
325	20231215	145200	425436900	18980	18980	18980	18980	26
326	20231215	145100	424943420	18970	18980	18980	18970	41
327	20231215	145000	424165600	18970	18970	18970	18970	38
328	20231215	144900	423444740	18980	18990	18990	18970	1005
329	20231215	144800	404370500	18990	18990	18990	18990	24
330	20231215	144700	403914740	18990	18990	18990	18990	51
331	20231215	144600	402946250	18990	18990	18990	18990	8
332	20231215	144500	402794330	18990	18990	18990	18980	118
333	20231215	144400	400553850	18980	18990	18990	18980	92
334	20231215	144300	398807020	18990	18990	18990	18990	58
335	20231215	144200	397705600	18990	19000	19000	18990	531
336	20231215	144100	387619120	19010	19010	19010	19010	28
337	20231215	144000	387086840	19010	19000	19010	19000	53
338	20231215	143900	386079620	19010	19010	19010	19010	6
339	20231215	143800	385965560	19010	19010	19010	19010	31
340	20231215	143700	385376250	19010	19010	19010	19010	108
341	20231215	143600	383323170	19020	19020	19020	19020	54
342	20231215	143500	382296090	19020	19010	19020	19010	68
343	20231215	143400	381003000	19020	19020	19020	19020	8
344	20231215	143300	380850840	19020	19020	19020	19020	22
345	20231215	143200	380432400	19030	19030	19030	19030	20
346	20231215	143100	380051800	19030	19030	19030	19030	26
347	20231215	143000	379557020	19030	19030	19030	19030	29
348	20231215	142900	379005150	19040	19040	19040	19040	0
349	20231215	142800	379005150	19040	19040	19040	19040	0
350	20231215	142700	379005150	19040	19040	19040	19040	0
351	20231215	142600	379005150	19040	19040	19040	19040	2
352	20231215	142500	378967070	19040	19040	19040	19040	4
353	20231215	142400	378890910	19040	19040	19040	19040	0
354	20231215	142300	378890910	19040	19040	19040	19040	0
355	20231215	142200	378890910	19040	19040	19040	19040	4
356	20231215	142100	378814750	19040	19040	19040	19040	0
357	20231215	142000	378814750	19040	19040	19040	19040	0
358	20231215	141900	378814750	19040	19040	19040	19040	0
359	20231215	141800	378814750	19040	19040	19040	19040	100
360	20231215	141700	376910750	19040	19040	19040	19040	1
361	20231215	141600	376891710	19060	19060	19060	19060	0
362	20231215	141500	376891710	19060	19060	19060	19060	0
363	20231215	141400	376891710	19060	19060	19060	19060	0
364	20231215	141300	376891710	19060	19060	19060	19060	0
365	20231215	141200	376891710	19060	19060	19060	19060	0
366	20231215	141100	376891710	19060	19060	19060	19060	44
367	20231215	141000	376053070	19070	19070	19070	19070	0
368	20231215	140900	376053070	19070	19070	19070	19070	5
369	20231215	140800	375957720	19080	19080	19080	19080	0
370	20231215	140700	375957720	19080	19080	19080	19080	0
371	20231215	140600	375957720	19080	19080	19080	19080	1
372	20231215	140500	375938640	19040	19040	19040	19040	335
373	20231215	140400	369560240	19040	19030	19040	19030	307
374	20231215	140300	363715320	19030	19030	19030	19030	0
375	20231215	140200	363715320	19030	19030	19030	19030	5
376	20231215	140100	363620170	19030	19020	19030	19020	175
377	20231215	140000	360290670	19010	19010	19010	19010	0
378	20231215	135900	360290670	19010	19010	19010	19010	0
379	20231215	135800	360290670	19010	19010	19010	19010	0
380	20231215	135700	360290670	19010	19010	19010	19010	0
381	20231215	135600	360290670	19010	19010	19010	19010	0
382	20231215	135500	360290670	19010	19010	19010	19010	52
383	20231215	135400	359302150	19010	19010	19010	19010	0
384	20231215	135300	359302150	19010	19000	19010	19000	448
385	20231215	135200	350785880	19000	19000	19000	19000	26
386	20231215	135100	350291880	18990	18990	18990	18990	0
387	20231215	135000	350291880	18990	18990	18990	18990	0
388	20231215	134900	350291880	18990	18990	18990	18990	0
389	20231215	134800	350291880	18990	18990	18990	18990	0
390	20231215	134700	350291880	18990	18990	18990	18990	0
391	20231215	134600	350291880	18990	18990	18990	18990	0
392	20231215	134500	350291880	18990	18990	18990	18990	0
393	20231215	134400	350291880	18990	18990	18990	18990	174
394	20231215	134300	346987620	19000	18990	19000	18990	152
395	20231215	134200	344101120	18990	18990	18990	18990	207
396	20231215	134100	340170190	19000	19000	19000	19000	100
397	20231215	134000	338270190	19000	19000	19000	19000	0
398	20231215	133900	338270190	19000	19000	19000	19000	1
399	20231215	133800	338251190	19000	19000	19000	19000	312
400	20231215	133700	332323190	19000	19000	19000	19000	348
401	20231215	133600	325711190	19000	19000	19000	19000	50
402	20231215	133500	324761190	19010	19020	19020	19010	1073
403	20231215	133400	304361410	19020	19020	19020	19020	1
404	20231215	133300	304342390	19010	19010	19010	19010	0
405	20231215	133200	304342390	19010	19010	19010	19010	0
406	20231215	133100	304342390	19010	19010	19010	19010	25
407	20231215	133000	303867140	19010	19010	19010	19010	1
408	20231215	132900	303848130	19010	19010	19010	19010	0
409	20231215	132800	303848130	19010	19010	19010	19010	0
410	20231215	132700	303848130	19010	19010	19010	19010	0
411	20231215	132600	303848130	19010	19010	19010	19010	0
412	20231215	132500	303848130	19010	19010	19010	19010	0
413	20231215	132400	303848130	19010	19010	19010	19010	0
414	20231215	132300	303848130	19010	19010	19010	19010	0
415	20231215	132200	303848130	19010	19010	19010	19010	0
416	20231215	132100	303848130	19010	19010	19010	19010	0
417	20231215	132000	303848130	19010	19010	19010	19010	42
418	20231215	131900	303049710	19020	19020	19020	19020	0
419	20231215	131800	303049710	19020	19020	19020	19020	1
420	20231215	131700	303030690	19020	19020	19020	19020	0
421	20231215	131600	303030690	19020	19020	19020	19020	0
422	20231215	131500	303030690	19020	19020	19020	19020	0
423	20231215	131400	303030690	19020	19020	19020	19020	0
424	20231215	131300	303030690	19020	19020	19020	19020	0
425	20231215	131200	303030690	19020	19020	19020	19020	0
426	20231215	131100	303030690	19020	19020	19020	19020	0
427	20231215	131000	303030690	19020	19020	19020	19020	0
428	20231215	130900	303030690	19020	19020	19020	19020	2
429	20231215	130800	302992650	19010	19010	19010	19010	0
430	20231215	130700	302992650	19010	19010	19010	19010	70
431	20231215	130600	301661950	19020	19020	19020	19020	0
432	20231215	130500	301661950	19020	19020	19020	19020	0
433	20231215	130400	301661950	19020	19020	19020	19020	1
434	20231215	130300	301642930	19020	19020	19020	19020	0
435	20231215	130200	301642930	19020	19020	19020	19020	0
436	20231215	130100	301642930	19020	19020	19020	19020	0
437	20231215	130000	301642930	19020	19020	19020	19020	78
438	20231215	125900	300159370	19020	19020	19020	19020	26
439	20231215	125800	299664850	19020	19020	19020	19020	0
440	20231215	125700	299664850	19020	19020	19020	19020	0
441	20231215	125600	299664850	19020	19020	19020	19020	0
442	20231215	125500	299664850	19020	19020	19020	19020	0
443	20231215	125400	299664850	19020	19020	19020	19020	0
444	20231215	125300	299664850	19020	19020	19020	19020	0
445	20231215	125200	299664850	19020	19020	19020	19020	0
446	20231215	125100	299664850	19020	19020	19020	19020	10
447	20231215	125000	299474650	19010	19010	19010	19010	0
448	20231215	124900	299474650	19010	19010	19010	19010	0
449	20231215	124800	299474650	19010	19000	19010	19000	102
450	20231215	124700	297535720	19010	19010	19010	19010	0
451	20231215	124600	297535720	19010	19010	19010	19010	2
452	20231215	124500	297497700	19010	19010	19010	19010	1
453	20231215	124400	297478690	19010	19010	19010	19010	0
454	20231215	124300	297478690	19010	19010	19010	19010	70
455	20231215	124200	296147990	19000	19000	19000	19000	100
456	20231215	124100	294247990	19000	19000	19000	19000	0
457	20231215	124000	294247990	19000	19000	19000	19000	0
458	20231215	123900	294247990	19000	19000	19000	19000	0
459	20231215	123800	294247990	19000	19000	19000	19000	1
460	20231215	123700	294228990	19000	19000	19000	19000	272
461	20231215	123600	289060990	19000	19000	19000	19000	0
462	20231215	123500	289060990	19000	19000	19000	19000	0
463	20231215	123400	289060990	19000	19000	19000	19000	0
464	20231215	123300	289060990	19000	19000	19000	19000	0
465	20231215	123200	289060990	19000	19000	19000	19000	0
466	20231215	123100	289060990	19000	19010	19010	19000	2000
467	20231215	123000	251060720	19010	19010	19010	19010	0
468	20231215	122900	251060720	19010	19010	19010	19010	0
469	20231215	122800	251060720	19010	19010	19010	19010	0
470	20231215	122700	251060720	19010	19010	19010	19010	0
471	20231215	122600	251060720	19010	19010	19010	19010	47
472	20231215	122500	250167250	19020	19020	19020	19020	0
473	20231215	122400	250167250	19020	19020	19020	19020	0
474	20231215	122300	250167250	19020	19020	19020	19020	0
475	20231215	122200	250167250	19020	19020	19020	19020	0
476	20231215	122100	250167250	19020	19020	19020	19020	0
477	20231215	122000	250167250	19020	19020	19020	19020	0
478	20231215	121900	250167250	19020	19020	19020	19020	0
479	20231215	121800	250167250	19020	19020	19020	19020	0
480	20231215	121700	250167250	19020	19020	19020	19020	0
481	20231215	121600	250167250	19020	19020	19020	19020	0
482	20231215	121500	250167250	19020	19010	19020	19010	80
483	20231215	121400	248646150	19000	19000	19000	19000	0
484	20231215	121300	248646150	19000	19000	19000	19000	0
485	20231215	121200	248646150	19000	19000	19000	19000	25
486	20231215	121100	248171150	19010	19010	19010	19010	28
487	20231215	121000	247638870	19010	19010	19010	19010	7
488	20231215	120900	247505800	19000	19000	19000	19000	40
489	20231215	120800	246745800	19000	19000	19000	19000	0
490	20231215	120700	246745800	19000	19000	19000	19000	0
491	20231215	120600	246745800	19000	19000	19000	19000	0
492	20231215	120500	246745800	19000	19000	19000	19000	0
493	20231215	120400	246745800	19000	19000	19000	19000	0
494	20231215	120300	246745800	19000	19000	19000	19000	0
495	20231215	120200	246745800	19000	19000	19000	19000	0
496	20231215	120100	246745800	19000	19010	19010	19000	40
497	20231215	120000	245985780	19000	19000	19000	19000	0
498	20231215	115900	245985780	19000	19000	19000	19000	5
499	20231215	115800	245890780	19000	19000	19000	19000	0
500	20231215	115700	245890780	19000	19000	19000	19000	0
501	20231215	115600	245890780	19000	19000	19000	19000	0
502	20231215	115500	245890780	19000	19000	19000	19000	0
503	20231215	115400	245890780	19000	19000	19000	19000	0
504	20231215	115300	245890780	19000	19030	19030	19000	4000
505	20231215	115200	169881760	19040	19040	19040	19040	0
506	20231215	115100	169881760	19040	19040	19040	19040	0
507	20231215	115000	169881760	19040	19040	19040	19040	0
508	20231215	114900	169881760	19040	19040	19040	19040	0
509	20231215	114800	169881760	19040	19040	19040	19040	0
510	20231215	114700	169881760	19040	19040	19040	19040	50
511	20231215	114600	168929760	19040	19040	19040	19040	0
512	20231215	114500	168929760	19040	19040	19040	19040	0
513	20231215	114400	168929760	19040	19040	19040	19040	0
514	20231215	114300	168929760	19040	19040	19040	19040	0
515	20231215	114200	168929760	19040	19040	19040	19040	0
516	20231215	114100	168929760	19040	19040	19040	19040	5
517	20231215	114000	168834560	19040	19040	19040	19040	0
518	20231215	113900	168834560	19040	19040	19040	19040	0
519	20231215	113800	168834560	19040	19040	19040	19040	0
520	20231215	113700	168834560	19040	19040	19040	19040	0
521	20231215	113600	168834560	19040	19040	19040	19040	0
522	20231215	113500	168834560	19040	19040	19040	19040	46
523	20231215	113400	167958720	19040	19040	19040	19040	50
524	20231215	113300	167006720	19040	19040	19040	19040	1
525	20231215	113200	166987680	19040	19040	19040	19040	1
526	20231215	113100	166968640	19010	19010	19010	19010	0
527	20231215	113000	166968640	19010	19010	19010	19010	0
528	20231215	112900	166968640	19010	19010	19010	19010	0
529	20231215	112800	166968640	19010	19010	19010	19010	0
530	20231215	112700	166968640	19010	19010	19010	19010	0
531	20231215	112600	166968640	19010	19010	19010	19010	33
532	20231215	112500	166341310	19010	19010	19010	19010	0
533	20231215	112400	166341310	19010	19020	19020	19010	200
534	20231215	112300	162539300	19030	19030	19030	19030	64
535	20231215	112200	161321380	19030	19030	19040	19030	28
536	20231215	112100	160788430	19030	19030	19030	19030	0
537	20231215	112000	160788430	19030	19030	19030	19030	29
538	20231215	111900	160236560	19010	19010	19010	19010	0
539	20231215	111800	160236560	19010	19010	19010	19010	0
540	20231215	111700	160236560	19010	19010	19010	19010	0
541	20231215	111600	160236560	19010	19010	19010	19010	0
542	20231215	111500	160236560	19010	19010	19010	19010	0
543	20231215	111400	160236560	19010	19010	19010	19010	23
544	20231215	111300	159799330	19040	19040	19040	19040	11
545	20231215	111200	159589890	19000	19040	19040	19000	3000
546	20231215	111100	102550430	19050	19050	19050	19050	0
547	20231215	111000	102550430	19050	19050	19050	19050	0
548	20231215	110900	102550430	19050	19050	19050	19050	23
549	20231215	110800	102112280	19040	19040	19040	19040	500
550	20231215	110700	92592280	19060	19060	19060	19060	7
551	20231215	110600	92458860	19080	19080	19080	19080	1
552	20231215	110500	92439780	19040	19100	19100	19040	1001
553	20231215	110400	73373580	19070	19070	19070	19070	0
554	20231215	110300	73373580	19070	19070	19070	19070	0
555	20231215	110200	73373580	19070	19070	19070	19070	0
556	20231215	110100	73373580	19070	19070	19070	19070	0
557	20231215	110000	73373580	19070	19070	19070	19070	0
558	20231215	105900	73373580	19070	19080	19080	19070	127
559	20231215	105800	70951500	19080	19080	19080	19080	0
560	20231215	105700	70951500	19080	19080	19080	19080	0
561	20231215	105600	70951500	19080	19080	19080	19080	0
562	20231215	105500	70951500	19080	19080	19080	19080	0
563	20231215	105400	70951500	19080	19080	19080	19080	0
564	20231215	105300	70951500	19080	19080	19080	19080	100
565	20231215	105200	69043500	19080	19080	19080	19080	0
566	20231215	105100	69043500	19080	19110	19110	19080	65
567	20231215	105000	67803270	19110	19110	19110	19110	0
568	20231215	104900	67803270	19110	19110	19110	19110	22
569	20231215	104800	67382850	19070	19070	19070	19070	0
570	20231215	104700	67382850	19070	19070	19070	19070	0
571	20231215	104600	67382850	19070	19070	19070	19070	0
572	20231215	104500	67382850	19070	19070	19070	19070	0
573	20231215	104400	67382850	19070	19070	19070	19070	0
574	20231215	104300	67382850	19070	19070	19070	19070	0
575	20231215	104200	67382850	19070	19070	19070	19070	0
576	20231215	104100	67382850	19070	19070	19070	19070	0
577	20231215	104000	67382850	19070	19070	19070	19070	0
578	20231215	103900	67382850	19070	19070	19070	19070	20
579	20231215	103800	67001450	19070	19070	19070	19070	0
580	20231215	103700	67001450	19070	19080	19080	19070	52
581	20231215	103600	66009800	19080	19080	19080	19080	0
582	20231215	103500	66009800	19080	19070	19080	19070	97
583	20231215	103400	64159490	19130	19130	19130	19130	0
584	20231215	103300	64159490	19130	19130	19130	19130	0
585	20231215	103200	64159490	19130	19130	19130	19130	0
586	20231215	103100	64159490	19130	19130	19130	19130	7
587	20231215	103000	64025580	19140	19140	19140	19140	0
588	20231215	102900	64025580	19140	19140	19140	19140	0
589	20231215	102800	64025580	19140	19140	19140	19140	0
590	20231215	102700	64025580	19140	19140	19140	19140	0
591	20231215	102600	64025580	19140	19140	19140	19140	0
592	20231215	102500	64025580	19140	19140	19140	19140	0
593	20231215	102400	64025580	19140	19140	19140	19140	0
594	20231215	102300	64025580	19140	19140	19140	19140	0
595	20231215	102200	64025580	19140	19140	19140	19140	0
596	20231215	102100	64025580	19140	19140	19140	19140	50
597	20231215	102000	63068580	19070	19110	19110	19070	100
598	20231215	101900	61160100	19150	19150	19150	19150	0
599	20231215	101800	61160100	19150	19150	19150	19150	0
600	20231215	101700	61160100	19150	19150	19150	19150	0
601	20231215	101600	61160100	19150	19150	19150	19150	0
602	20231215	101500	61160100	19150	19150	19150	19150	0
603	20231215	101400	61160100	19150	19150	19150	19150	0
604	20231215	101300	61160100	19150	19150	19150	19150	0
605	20231215	101200	61160100	19150	19150	19150	19150	0
606	20231215	101100	61160100	19150	19150	19150	19150	0
607	20231215	101000	61160100	19150	19150	19150	19150	52
608	20231215	100900	60164300	19140	19140	19140	19140	522
609	20231215	100800	50173220	19140	19140	19140	19140	0
610	20231215	100700	50173220	19140	19140	19140	19140	4
611	20231215	100600	50096660	19150	19150	19150	19150	0
612	20231215	100500	50096660	19150	19150	19150	19150	1
613	20231215	100400	50077510	19140	19140	19140	19140	13
614	20231215	100300	49828690	19140	19140	19140	19140	284
615	20231215	100200	44392930	19140	19140	19140	19140	200
616	20231215	100100	40564930	19090	19060	19090	19060	68
617	20231215	100000	39267770	19050	19050	19050	19050	0
618	20231215	095900	39267770	19050	19030	19050	19030	111
619	20231215	095800	37153440	19040	19040	19040	19040	7
620	20231215	095700	37020160	19040	19040	19040	19040	50
621	20231215	095600	36068160	19030	19030	19030	19030	0
622	20231215	095500	36068160	19030	19030	19030	19030	0
623	20231215	095400	36068160	19030	19030	19030	19030	0
624	20231215	095300	36068160	19030	19030	19030	19030	220
625	20231215	095200	31881560	19030	19030	19030	19030	0
626	20231215	095100	31881560	19030	19030	19030	19030	18
627	20231215	095000	31539020	19030	19030	19030	19030	1
628	20231215	094900	31519990	19050	19050	19050	19050	0
629	20231215	094800	31519990	19050	19050	19050	19050	5
630	20231215	094700	31424740	19040	19040	19040	19040	8
631	20231215	094600	31272420	19040	19040	19040	19040	1
632	20231215	094500	31253380	19040	19040	19040	19040	0
633	20231215	094400	31253380	19040	19040	19040	19040	0
634	20231215	094300	31253380	19040	19040	19040	19040	2
635	20231215	094200	31215300	19010	19020	19020	19010	260
636	20231215	094100	26272340	19010	19010	19010	19010	0
637	20231215	094000	26272340	19010	19010	19010	19010	0
638	20231215	093900	26272340	19010	19010	19010	19010	0
639	20231215	093800	26272340	19010	19040	19040	19010	240
640	20231215	093700	21708870	19050	19060	19060	19050	48
641	20231215	093600	20794100	19070	19070	19070	19070	15
642	20231215	093500	20508050	19040	19040	19040	19040	0
643	20231215	093400	20508050	19040	19040	19040	19040	26
644	20231215	093300	20013010	19040	19040	19040	19040	1
645	20231215	093200	19993970	19040	19020	19040	19010	101
646	20231215	093100	18073920	19020	19040	19040	19020	8
647	20231215	093000	17921700	19010	19010	19010	19010	0
648	20231215	092900	17921700	19010	19030	19030	19010	76
649	20231215	092800	16475840	19010	19010	19010	19010	30
650	20231215	092700	15905540	19010	19010	19010	19010	0
651	20231215	092600	15905540	19010	19010	19010	19010	0
652	20231215	092500	15905540	19010	19010	19010	19010	0
653	20231215	092400	15905540	19010	19010	19010	19010	273
654	20231215	092300	10715810	19000	19020	19020	19000	320
655	20231215	092200	4632890	19020	19020	19020	19020	22
656	20231215	092100	4214450	19030	19030	19030	19030	0
657	20231215	092000	4214450	19030	19030	19030	19030	0
658	20231215	091900	4214450	19030	19030	19030	19030	10
659	20231215	091800	4024150	19040	19040	19040	19040	0
660	20231215	091700	4024150	19040	19040	19040	19040	0
661	20231215	091600	4024150	19040	19040	19040	19040	50
662	20231215	091500	3072150	19050	19050	19050	19050	6
663	20231215	091400	2957850	19060	19070	19070	19060	29
664	20231215	091300	2404870	19080	19080	19090	19080	12
665	20231215	091200	2175900	19070	19070	19070	19070	0
666	20231215	091100	2175900	19070	19070	19070	19070	0
667	20231215	091000	2175900	19070	19070	19070	19070	50
668	20231215	090900	1222400	19100	19100	19100	19100	0
669	20231215	090800	1222400	19100	19100	19100	19100	0
670	20231215	090700	1222400	19100	19100	19100	19100	0
671	20231215	090600	1222400	19100	19100	19100	19100	0
672	20231215	090500	1222400	19100	19100	19100	19100	1
673	20231215	090400	1203300	19100	19100	19100	19100	9
674	20231215	090300	1031400	19100	19100	19100	19100	0
675	20231215	090200	1031400	19100	19100	19100	19100	43
676	20231215	090100	210100	19100	19100	19100	19100	0
677	20231215	090000	210100	19100	19100	19100	19100	11