KissMeData/300720/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210100	803793590	12970	12970	12970	12970	1825
3	20231219	210000	803793590	12970	12970	12970	12970	0
4	20231219	205900	803793590	12970	12970	12970	12970	0
5	20231219	205800	803793590	12970	12970	12970	12970	0
6	20231219	205700	803793590	12970	12970	12970	12970	0
7	20231219	205600	803793590	12970	12970	12970	12970	0
8	20231219	205500	803793590	12970	12970	12970	12970	0
9	20231219	205400	803793590	12970	12970	12970	12970	0
10	20231219	205300	803793590	12970	12970	12970	12970	0
11	20231219	205200	803793590	12970	12970	12970	12970	0
12	20231219	205100	803793590	12970	12970	12970	12970	0
13	20231219	205000	803793590	12970	12970	12970	12970	0
14	20231219	204900	803793590	12970	12970	12970	12970	0
15	20231219	204800	803793590	12970	12970	12970	12970	0
16	20231219	204700	803793590	12970	12970	12970	12970	0
17	20231219	204600	803793590	12970	12970	12970	12970	0
18	20231219	204500	803793590	12970	12970	12970	12970	0
19	20231219	204400	803793590	12970	12970	12970	12970	0
20	20231219	204300	803793590	12970	12970	12970	12970	0
21	20231219	204200	803793590	12970	12970	12970	12970	0
22	20231219	204100	803793590	12970	12970	12970	12970	0
23	20231219	204000	803793590	12970	12970	12970	12970	0
24	20231219	203900	803793590	12970	12970	12970	12970	0
25	20231219	203800	803793590	12970	12970	12970	12970	0
26	20231219	203700	803793590	12970	12970	12970	12970	0
27	20231219	203600	803793590	12970	12970	12970	12970	0
28	20231219	203500	803793590	12970	12970	12970	12970	0
29	20231219	203400	803793590	12970	12970	12970	12970	0
30	20231219	203300	803793590	12970	12970	12970	12970	0
31	20231219	203200	803793590	12970	12970	12970	12970	0
32	20231219	203100	803793590	12970	12970	12970	12970	1825
33	20231219	203000	803793590	12970	12970	12970	12970	0
34	20231219	202900	803793590	12970	12970	12970	12970	0
35	20231219	202800	803793590	12970	12970	12970	12970	0
36	20231219	202700	803793590	12970	12970	12970	12970	0
37	20231219	202600	803793590	12970	12970	12970	12970	0
38	20231219	202500	803793590	12970	12970	12970	12970	0
39	20231219	202400	803793590	12970	12970	12970	12970	0
40	20231219	202300	803793590	12970	12970	12970	12970	0
41	20231219	202200	803793590	12970	12970	12970	12970	0
42	20231219	202100	803793590	12970	12970	12970	12970	0
43	20231219	202000	803793590	12970	12970	12970	12970	0
44	20231219	201900	803793590	12970	12970	12970	12970	0
45	20231219	201800	803793590	12970	12970	12970	12970	0
46	20231219	201700	803793590	12970	12970	12970	12970	0
47	20231219	201600	803793590	12970	12970	12970	12970	0
48	20231219	201500	803793590	12970	12970	12970	12970	0
49	20231219	201400	803793590	12970	12970	12970	12970	0
50	20231219	201300	803793590	12970	12970	12970	12970	0
51	20231219	201200	803793590	12970	12970	12970	12970	0
52	20231219	201100	803793590	12970	12970	12970	12970	0
53	20231219	201000	803793590	12970	12970	12970	12970	0
54	20231219	200900	803793590	12970	12970	12970	12970	0
55	20231219	200800	803793590	12970	12970	12970	12970	0
56	20231219	200700	803793590	12970	12970	12970	12970	0
57	20231219	200600	803793590	12970	12970	12970	12970	0
58	20231219	200500	803793590	12970	12970	12970	12970	0
59	20231219	200400	803793590	12970	12970	12970	12970	0
60	20231219	200300	803793590	12970	12970	12970	12970	0
61	20231219	200200	803793590	12970	12970	12970	12970	0
62	20231219	200100	803793590	12970	12970	12970	12970	1825
63	20231219	200000	803793590	12970	12970	12970	12970	0
64	20231219	195900	803793590	12970	12970	12970	12970	0
65	20231219	195800	803793590	12970	12970	12970	12970	0
66	20231219	195700	803793590	12970	12970	12970	12970	0
67	20231219	195600	803793590	12970	12970	12970	12970	0
68	20231219	195500	803793590	12970	12970	12970	12970	0
69	20231219	195400	803793590	12970	12970	12970	12970	0
70	20231219	195300	803793590	12970	12970	12970	12970	0
71	20231219	195200	803793590	12970	12970	12970	12970	0
72	20231219	195100	803793590	12970	12970	12970	12970	0
73	20231219	195000	803793590	12970	12970	12970	12970	0
74	20231219	194900	803793590	12970	12970	12970	12970	0
75	20231219	194800	803793590	12970	12970	12970	12970	0
76	20231219	194700	803793590	12970	12970	12970	12970	0
77	20231219	194600	803793590	12970	12970	12970	12970	0
78	20231219	194500	803793590	12970	12970	12970	12970	0
79	20231219	194400	803793590	12970	12970	12970	12970	0
80	20231219	194300	803793590	12970	12970	12970	12970	0
81	20231219	194200	803793590	12970	12970	12970	12970	0
82	20231219	194100	803793590	12970	12970	12970	12970	0
83	20231219	194000	803793590	12970	12970	12970	12970	0
84	20231219	193900	803793590	12970	12970	12970	12970	0
85	20231219	193800	803793590	12970	12970	12970	12970	0
86	20231219	193700	803793590	12970	12970	12970	12970	0
87	20231219	193600	803793590	12970	12970	12970	12970	0
88	20231219	193500	803793590	12970	12970	12970	12970	0
89	20231219	193400	803793590	12970	12970	12970	12970	0
90	20231219	193300	803793590	12970	12970	12970	12970	0
91	20231219	193200	803793590	12970	12970	12970	12970	0
92	20231219	193100	803793590	12970	12970	12970	12970	1825
93	20231219	193000	803793590	12970	12970	12970	12970	0
94	20231219	192900	803793590	12970	12970	12970	12970	0
95	20231219	192800	803793590	12970	12970	12970	12970	0
96	20231219	192700	803793590	12970	12970	12970	12970	0
97	20231219	192600	803793590	12970	12970	12970	12970	0
98	20231219	192500	803793590	12970	12970	12970	12970	0
99	20231219	192400	803793590	12970	12970	12970	12970	0
100	20231219	192300	803793590	12970	12970	12970	12970	0
101	20231219	192200	803793590	12970	12970	12970	12970	0
102	20231219	192100	803793590	12970	12970	12970	12970	0
103	20231219	192000	803793590	12970	12970	12970	12970	0
104	20231219	191900	803793590	12970	12970	12970	12970	0
105	20231219	191800	803793590	12970	12970	12970	12970	0
106	20231219	191700	803793590	12970	12970	12970	12970	0
107	20231219	191600	803793590	12970	12970	12970	12970	0
108	20231219	191500	803793590	12970	12970	12970	12970	0
109	20231219	191400	803793590	12970	12970	12970	12970	0
110	20231219	191300	803793590	12970	12970	12970	12970	0
111	20231219	191200	803793590	12970	12970	12970	12970	0
112	20231219	191100	803793590	12970	12970	12970	12970	0
113	20231219	191000	803793590	12970	12970	12970	12970	0
114	20231219	190900	803793590	12970	12970	12970	12970	0
115	20231219	190800	803793590	12970	12970	12970	12970	0
116	20231219	190700	803793590	12970	12970	12970	12970	0
117	20231219	190600	803793590	12970	12970	12970	12970	0
118	20231219	190500	803793590	12970	12970	12970	12970	0
119	20231219	190400	803793590	12970	12970	12970	12970	0
120	20231219	190300	803793590	12970	12970	12970	12970	0
121	20231219	190200	803793590	12970	12970	12970	12970	0
122	20231219	190100	803793590	12970	12970	12970	12970	1825
123	20231219	190000	803793590	12970	12970	12970	12970	0
124	20231219	185900	803793590	12970	12970	12970	12970	0
125	20231219	185800	803793590	12970	12970	12970	12970	0
126	20231219	185700	803793590	12970	12970	12970	12970	0
127	20231219	185600	803793590	12970	12970	12970	12970	0
128	20231219	185500	803793590	12970	12970	12970	12970	0
129	20231219	185400	803793590	12970	12970	12970	12970	0
130	20231219	185300	803793590	12970	12970	12970	12970	0
131	20231219	185200	803793590	12970	12970	12970	12970	0
132	20231219	185100	803793590	12970	12970	12970	12970	0
133	20231219	185000	803793590	12970	12970	12970	12970	0
134	20231219	184900	803793590	12970	12970	12970	12970	0
135	20231219	184800	803793590	12970	12970	12970	12970	0
136	20231219	184700	803793590	12970	12970	12970	12970	0
137	20231219	184600	803793590	12970	12970	12970	12970	0
138	20231219	184500	803793590	12970	12970	12970	12970	0
139	20231219	184400	803793590	12970	12970	12970	12970	0
140	20231219	184300	803793590	12970	12970	12970	12970	0
141	20231219	184200	803793590	12970	12970	12970	12970	0
142	20231219	184100	803793590	12970	12970	12970	12970	0
143	20231219	184000	803793590	12970	12970	12970	12970	0
144	20231219	183900	803793590	12970	12970	12970	12970	0
145	20231219	183800	803793590	12970	12970	12970	12970	0
146	20231219	183700	803793590	12970	12970	12970	12970	0
147	20231219	183600	803793590	12970	12970	12970	12970	0
148	20231219	183500	803793590	12970	12970	12970	12970	0
149	20231219	183400	803793590	12970	12970	12970	12970	0
150	20231219	183300	803793590	12970	12970	12970	12970	0
151	20231219	183200	803793590	12970	12970	12970	12970	0
152	20231219	183100	803793590	12970	12970	12970	12970	1825
153	20231219	183000	803793590	12970	12970	12970	12970	0
154	20231219	182900	803793590	12970	12970	12970	12970	0
155	20231219	182800	803793590	12970	12970	12970	12970	0
156	20231219	182700	803793590	12970	12970	12970	12970	0
157	20231219	182600	803793590	12970	12970	12970	12970	0
158	20231219	182500	803793590	12970	12970	12970	12970	0
159	20231219	182400	803793590	12970	12970	12970	12970	0
160	20231219	182300	803793590	12970	12970	12970	12970	0
161	20231219	182200	803793590	12970	12970	12970	12970	0
162	20231219	182100	803793590	12970	12970	12970	12970	0
163	20231219	182000	803793590	12970	12970	12970	12970	0
164	20231219	181900	803793590	12970	12970	12970	12970	0
165	20231219	181800	803793590	12970	12970	12970	12970	0
166	20231219	181700	803793590	12970	12970	12970	12970	0
167	20231219	181600	803793590	12970	12970	12970	12970	0
168	20231219	181500	803793590	12970	12970	12970	12970	0
169	20231219	181400	803793590	12970	12970	12970	12970	0
170	20231219	181300	803793590	12970	12970	12970	12970	0
171	20231219	181200	803793590	12970	12970	12970	12970	0
172	20231219	181100	803793590	12970	12970	12970	12970	0
173	20231219	181000	803793590	12970	12970	12970	12970	0
174	20231219	180900	803793590	12970	12970	12970	12970	0
175	20231219	180800	803793590	12970	12970	12970	12970	0
176	20231219	180700	803793590	12970	12970	12970	12970	0
177	20231219	180600	803793590	12970	12970	12970	12970	0
178	20231219	180500	803793590	12970	12970	12970	12970	0
179	20231219	180400	803793590	12970	12970	12970	12970	0
180	20231219	180300	803793590	12970	12970	12970	12970	0
181	20231219	180200	803793590	12970	12970	12970	12970	0
182	20231219	180100	803793590	12970	12970	12970	12970	1825
183	20231219	180000	803793590	12970	12970	12970	12970	0
184	20231219	175900	803793590	12970	12970	12970	12970	0
185	20231219	175800	803793590	12970	12970	12970	12970	0
186	20231219	175700	803793590	12970	12970	12970	12970	0
187	20231219	175600	803793590	12970	12970	12970	12970	0
188	20231219	175500	803793590	12970	12970	12970	12970	0
189	20231219	175400	803793590	12970	12970	12970	12970	0
190	20231219	175300	803793590	12970	12970	12970	12970	0
191	20231219	175200	803793590	12970	12970	12970	12970	0
192	20231219	175100	803793590	12970	12970	12970	12970	0
193	20231219	175000	803793590	12970	12970	12970	12970	0
194	20231219	174900	803793590	12970	12970	12970	12970	0
195	20231219	174800	803793590	12970	12970	12970	12970	0
196	20231219	174700	803793590	12970	12970	12970	12970	0
197	20231219	174600	803793590	12970	12970	12970	12970	0
198	20231219	174500	803793590	12970	12970	12970	12970	0
199	20231219	174400	803793590	12970	12970	12970	12970	0
200	20231219	174300	803793590	12970	12970	12970	12970	0
201	20231219	174200	803793590	12970	12970	12970	12970	0
202	20231219	174100	803793590	12970	12970	12970	12970	0
203	20231219	174000	803793590	12970	12970	12970	12970	0
204	20231219	173900	803793590	12970	12970	12970	12970	0
205	20231219	173800	803793590	12970	12970	12970	12970	0
206	20231219	173700	803793590	12970	12970	12970	12970	0
207	20231219	173600	803793590	12970	12970	12970	12970	0
208	20231219	173500	803793590	12970	12970	12970	12970	0
209	20231219	173400	803793590	12970	12970	12970	12970	0
210	20231219	173300	803793590	12970	12970	12970	12970	0
211	20231219	173200	803793590	12970	12970	12970	12970	0
212	20231219	173100	803793590	12970	12970	12970	12970	1825
213	20231219	173000	803793590	12970	12970	12970	12970	0
214	20231219	172900	803793590	12970	12970	12970	12970	0
215	20231219	172800	803793590	12970	12970	12970	12970	0
216	20231219	172700	803793590	12970	12970	12970	12970	0
217	20231219	172600	803793590	12970	12970	12970	12970	0
218	20231219	172500	803793590	12970	12970	12970	12970	0
219	20231219	172400	803793590	12970	12970	12970	12970	0
220	20231219	172300	803793590	12970	12970	12970	12970	0
221	20231219	172200	803793590	12970	12970	12970	12970	0
222	20231219	172100	803793590	12970	12970	12970	12970	0
223	20231219	172000	803793590	12970	12970	12970	12970	0
224	20231219	171900	803793590	12970	12970	12970	12970	0
225	20231219	171800	803793590	12970	12970	12970	12970	0
226	20231219	171700	803793590	12970	12970	12970	12970	0
227	20231219	171600	803793590	12970	12970	12970	12970	0
228	20231219	171500	803793590	12970	12970	12970	12970	0
229	20231219	171400	803793590	12970	12970	12970	12970	0
230	20231219	171300	803793590	12970	12970	12970	12970	0
231	20231219	171200	803793590	12970	12970	12970	12970	0
232	20231219	171100	803793590	12970	12970	12970	12970	0
233	20231219	171000	803793590	12970	12970	12970	12970	0
234	20231219	170900	803793590	12970	12970	12970	12970	0
235	20231219	170800	803793590	12970	12970	12970	12970	0
236	20231219	170700	803793590	12970	12970	12970	12970	0
237	20231219	170600	803793590	12970	12970	12970	12970	0
238	20231219	170500	803793590	12970	12970	12970	12970	0
239	20231219	170400	803793590	12970	12970	12970	12970	0
240	20231219	170300	803793590	12970	12970	12970	12970	0
241	20231219	170200	803793590	12970	12970	12970	12970	0
242	20231219	170100	803793590	12970	12970	12970	12970	1825
243	20231219	170000	803793590	12970	12970	12970	12970	0
244	20231219	165900	803793590	12970	12970	12970	12970	0
245	20231219	165800	803793590	12970	12970	12970	12970	0
246	20231219	165700	803793590	12970	12970	12970	12970	0
247	20231219	165600	803793590	12970	12970	12970	12970	0
248	20231219	165500	803793590	12970	12970	12970	12970	0
249	20231219	165400	803793590	12970	12970	12970	12970	0
250	20231219	165300	803793590	12970	12970	12970	12970	0
251	20231219	165200	803793590	12970	12970	12970	12970	0
252	20231219	165100	803793590	12970	12970	12970	12970	0
253	20231219	165000	803793590	12970	12970	12970	12970	0
254	20231219	164900	803793590	12970	12970	12970	12970	0
255	20231219	164800	803793590	12970	12970	12970	12970	0
256	20231219	164700	803793590	12970	12970	12970	12970	0
257	20231219	164600	803793590	12970	12970	12970	12970	0
258	20231219	164500	803793590	12970	12970	12970	12970	0
259	20231219	164400	803793590	12970	12970	12970	12970	0
260	20231219	164300	803793590	12970	12970	12970	12970	0
261	20231219	164200	803793590	12970	12970	12970	12970	0
262	20231219	164100	803793590	12970	12970	12970	12970	0
263	20231219	164000	803793590	12970	12970	12970	12970	0
264	20231219	163900	803793590	12970	12970	12970	12970	0
265	20231219	163800	803793590	12970	12970	12970	12970	0
266	20231219	163700	803793590	12970	12970	12970	12970	0
267	20231219	163600	803793590	12970	12970	12970	12970	0
268	20231219	163500	803793590	12970	12970	12970	12970	0
269	20231219	163400	803793590	12970	12970	12970	12970	0
270	20231219	163300	803793590	12970	12970	12970	12970	0
271	20231219	163200	803793590	12970	12970	12970	12970	0
272	20231219	163100	803793590	12970	12970	12970	12970	1825
273	20231219	163000	803793590	12970	12970	12970	12970	0
274	20231219	162900	803793590	12970	12970	12970	12970	0
275	20231219	162800	803793590	12970	12970	12970	12970	0
276	20231219	162700	803793590	12970	12970	12970	12970	0
277	20231219	162600	803793590	12970	12970	12970	12970	0
278	20231219	162500	803793590	12970	12970	12970	12970	0
279	20231219	162400	803793590	12970	12970	12970	12970	0
280	20231219	162300	803793590	12970	12970	12970	12970	0
281	20231219	162200	803793590	12970	12970	12970	12970	0
282	20231219	162100	803793590	12970	12970	12970	12970	0
283	20231219	162000	803793590	12970	12970	12970	12970	0
284	20231219	161900	803793590	12970	12970	12970	12970	0
285	20231219	161800	803793590	12970	12970	12970	12970	0
286	20231219	161700	803793590	12970	12970	12970	12970	0
287	20231219	161600	803793590	12970	12970	12970	12970	0
288	20231219	161500	803793590	12970	12970	12970	12970	0
289	20231219	161400	803793590	12970	12970	12970	12970	0
290	20231219	161300	803793590	12970	12970	12970	12970	0
291	20231219	161200	803793590	12970	12970	12970	12970	0
292	20231219	161100	803793590	12970	12970	12970	12970	0
293	20231219	161000	803793590	12970	12970	12970	12970	0
294	20231219	160900	803793590	12970	12970	12970	12970	0
295	20231219	160800	803793590	12970	12970	12970	12970	0
296	20231219	160700	803793590	12970	12970	12970	12970	0
297	20231219	160600	803793590	12970	12970	12970	12970	0
298	20231219	160500	803793590	12970	12970	12970	12970	0
299	20231219	160400	803793590	12970	12970	12970	12970	0
300	20231219	160300	803793590	12970	12970	12970	12970	0
301	20231219	160200	803793590	12970	12970	12970	12970	0
302	20231219	160100	803793590	12970	12970	12970	12970	1825
303	20231219	160000	803793590	12970	12970	12970	12970	0
304	20231219	155900	803793590	12970	12970	12970	12970	0
305	20231219	155800	803793590	12970	12970	12970	12970	0
306	20231219	155700	803793590	12970	12970	12970	12970	0
307	20231219	155600	803793590	12970	12970	12970	12970	0
308	20231219	155500	803793590	12970	12970	12970	12970	0
309	20231219	155400	803793590	12970	12970	12970	12970	0
310	20231219	155300	803793590	12970	12970	12970	12970	0
311	20231219	155200	803793590	12970	12970	12970	12970	0
312	20231219	155100	803793590	12970	12970	12970	12970	0
313	20231219	155000	803793590	12970	12970	12970	12970	0
314	20231219	154900	803793590	12970	12970	12970	12970	0
315	20231219	154800	803793590	12970	12970	12970	12970	0
316	20231219	154700	803793590	12970	12970	12970	12970	0
317	20231219	154600	803793590	12970	12970	12970	12970	0
318	20231219	154500	803793590	12970	12970	12970	12970	0
319	20231219	154400	803793590	12970	12970	12970	12970	0
320	20231219	154300	803793590	12970	12970	12970	12970	0
321	20231219	154200	803793590	12970	12970	12970	12970	0
322	20231219	154100	803793590	12970	12970	12970	12970	0
323	20231219	154000	803793590	12970	12970	12970	12970	0
324	20231219	153900	803793590	12970	12970	12970	12970	0
325	20231219	153800	803793590	12970	12970	12970	12970	0
326	20231219	153700	803793590	12970	12970	12970	12970	0
327	20231219	153600	803793590	12970	12970	12970	12970	0
328	20231219	153500	803793590	12970	12970	12970	12970	0
329	20231219	153400	803793590	12970	12970	12970	12970	0
330	20231219	153300	803793590	12970	12970	12970	12970	0
331	20231219	153200	803793590	12970	12970	12970	12970	0
332	20231219	153100	803793590	12970	12970	12970	12970	1825
333	20231219	153000	803793590	12970	12970	12970	12970	1825
334	20231219	152900	780123340	13020	13020	13020	13020	0
335	20231219	152800	780123340	13020	13020	13020	13020	0
336	20231219	152700	780123340	13020	13020	13020	13020	0
337	20231219	152600	780123340	13020	13020	13020	13020	0
338	20231219	152500	780123340	13020	13020	13020	13020	0
339	20231219	152400	780123340	13020	13020	13020	13020	0
340	20231219	152300	780123340	13020	13020	13020	13020	0
341	20231219	152200	780123340	13020	13020	13020	13020	0
342	20231219	152100	780123340	13020	13020	13020	13020	0
343	20231219	152000	780123340	13020	13020	13020	13020	0
344	20231219	151900	780123340	13020	13020	13020	13020	34
345	20231219	151800	779680660	13020	13010	13020	12980	250
346	20231219	151700	776430920	13000	12980	13000	12980	206
347	20231219	151600	773753580	12990	12980	12990	12980	8
348	20231219	151500	773649680	12980	12980	13000	12980	42
349	20231219	151400	773103920	13000	12980	13000	12980	13
350	20231219	151300	772935020	13040	13050	13050	12980	79
351	20231219	151200	771906400	13050	12980	13050	12980	82
352	20231219	151100	770837460	12970	12970	13010	12970	12
353	20231219	151000	770681580	12970	13000	13020	12970	1162
354	20231219	150900	755577320	13030	13030	13030	13000	624
355	20231219	150800	747449870	13030	13030	13030	13030	39
356	20231219	150700	746941700	13030	13030	13030	13030	15
357	20231219	150600	746746250	13030	13030	13030	13030	19
358	20231219	150500	746498680	13030	13040	13040	13030	43
359	20231219	150400	745938050	13040	13040	13040	13040	63
360	20231219	150300	745116530	13040	13040	13040	13040	15
361	20231219	150200	744920930	13040	13060	13060	13040	1011
362	20231219	150100	731722210	13060	13070	13070	13060	377
363	20231219	150000	726794880	13070	13070	13070	13070	81
364	20231219	145900	725736210	13070	13070	13080	13070	13
365	20231219	145800	725566270	13070	13070	13070	13070	20
366	20231219	145700	725304870	13070	13070	13080	13070	24
367	20231219	145600	724991130	13080	13070	13080	13070	12
368	20231219	145500	724834240	13070	13090	13100	13070	343
369	20231219	145400	720342010	13090	13070	13090	13070	54
370	20231219	145300	719635560	13070	13070	13080	13070	29
371	20231219	145200	719256450	13070	13060	13070	13060	34
372	20231219	145100	718812130	13060	13090	13090	13060	39
373	20231219	145000	718301970	13090	13080	13090	13080	570
374	20231219	144900	710840730	13080	13080	13080	13080	25
375	20231219	144800	710513730	13080	13080	13080	13080	11
376	20231219	144700	710369850	13080	13070	13080	13070	39
377	20231219	144600	709859830	13070	13070	13070	13070	16
378	20231219	144500	709650710	13070	13070	13080	13070	212
379	20231219	144400	706879290	13070	13070	13080	13070	44
380	20231219	144300	706303870	13070	13080	13080	13060	10
381	20231219	144200	706173220	13080	13080	13080	13080	0
382	20231219	144100	706173220	13080	13080	13080	13080	1
383	20231219	144000	706160140	13060	13080	13080	13060	8
384	20231219	143900	706055640	13080	13070	13080	13070	229
385	20231219	143800	703060340	13060	13050	13060	13050	15
386	20231219	143700	702864450	13050	13050	13050	13050	21
387	20231219	143600	702590400	13050	13080	13080	13050	1871
388	20231219	143500	678161200	13070	13080	13080	13070	10
389	20231219	143400	678030490	13070	13070	13070	13070	6
390	20231219	143300	677952070	13080	13070	13080	13070	242
391	20231219	143200	674788710	13070	13070	13070	13070	1
392	20231219	143100	674775640	13070	13070	13070	13070	7
393	20231219	143000	674684150	13070	13070	13070	13070	14
394	20231219	142900	674501170	13070	13070	13070	13070	0
395	20231219	142800	674501170	13070	13080	13080	13070	7
396	20231219	142700	674409670	13080	13080	13080	13080	100
397	20231219	142600	673101670	13080	13070	13080	13070	344
398	20231219	142500	668602160	13070	13070	13080	13070	207
399	20231219	142400	665895660	13070	13070	13070	13070	401
400	20231219	142300	660654590	13060	13050	13060	13050	29
401	20231219	142200	660275910	13060	13060	13060	13060	0
402	20231219	142100	660275910	13060	13060	13060	13060	1
403	20231219	142000	660262850	13050	13060	13060	13050	6
404	20231219	141900	660184520	13060	13060	13060	13060	0
405	20231219	141800	660184520	13060	13060	13060	13060	258
406	20231219	141700	656815040	13060	13060	13060	13060	724
407	20231219	141600	647359600	13070	13070	13070	13070	0
408	20231219	141500	647359600	13070	13070	13070	13070	161
409	20231219	141400	645255330	13070	13070	13070	13070	26
410	20231219	141300	644915510	13070	13070	13070	13070	60
411	20231219	141200	644131310	13070	13070	13070	13070	1
412	20231219	141100	644118240	13070	13070	13070	13070	8
413	20231219	141000	644013680	13080	13080	13080	13080	10
414	20231219	140900	643882880	13070	13070	13070	13070	100
415	20231219	140800	642575880	13070	13070	13080	13070	23
416	20231219	140700	642275260	13080	13080	13080	13080	20
417	20231219	140600	642013660	13080	13070	13080	13070	15
418	20231219	140500	641817470	13070	13070	13070	13070	7
419	20231219	140400	641725980	13080	13080	13080	13080	16
420	20231219	140300	641516700	13080	13080	13080	13080	4
421	20231219	140200	641464380	13080	13070	13080	13070	14
422	20231219	140100	641281320	13080	13070	13080	13070	9
423	20231219	140000	641163670	13070	13070	13070	13070	0
424	20231219	135900	641163670	13070	13080	13080	13070	9
425	20231219	135800	641045970	13060	13070	13080	13060	3
426	20231219	135700	641006760	13070	13060	13070	13060	7
427	20231219	135600	640915330	13070	13060	13070	13060	5
428	20231219	135500	640850010	13060	13060	13060	13060	276
429	20231219	135400	637245450	13060	13050	13060	13050	11
430	20231219	135300	637101860	13050	13060	13060	13050	178
431	20231219	135200	634777190	13070	13070	13070	13070	3
432	20231219	135100	634737980	13060	13070	13070	13060	17
433	20231219	135000	634515860	13070	13070	13070	13070	5
434	20231219	134900	634450510	13070	13070	13070	13070	40
435	20231219	134800	633927710	13060	13070	13070	13060	12
436	20231219	134700	633770930	13070	13070	13070	13070	1
437	20231219	134600	633757860	13060	13060	13060	13060	1
438	20231219	134500	633744800	13050	13060	13060	13050	16
439	20231219	134400	633535900	13060	13080	13080	13060	204
440	20231219	134300	630870090	13070	13070	13070	13070	0
441	20231219	134200	630870090	13070	13080	13080	13070	9
442	20231219	134100	630752440	13080	13080	13080	13080	16
443	20231219	134000	630543160	13080	13080	13080	13080	12
444	20231219	133900	630386200	13080	13070	13080	13070	13
445	20231219	133800	630216220	13080	13080	13080	13080	8
446	20231219	133700	630111580	13080	13070	13080	13070	3
447	20231219	133600	630072350	13070	13070	13070	13070	7
448	20231219	133500	629980860	13070	13080	13080	13070	23
449	20231219	133400	629680230	13070	13070	13070	13070	0
450	20231219	133300	629680230	13070	13070	13070	13070	16
451	20231219	133200	629471110	13070	13070	13070	13070	15
452	20231219	133100	629275060	13080	13070	13080	13070	11
453	20231219	133000	629131270	13080	13080	13080	13080	18
454	20231219	132900	628895830	13080	13080	13080	13080	2
455	20231219	132800	628869670	13080	13080	13080	13080	7
456	20231219	132700	628778110	13080	13090	13090	13080	12
457	20231219	132600	628621070	13080	13080	13090	13080	4
458	20231219	132500	628568740	13080	13080	13080	13080	12
459	20231219	132400	628411780	13090	13100	13100	13090	77
460	20231219	132300	627403710	13100	13090	13100	13090	20
461	20231219	132200	627141890	13090	13080	13090	13080	63
462	20231219	132100	626317280	13080	13080	13080	13080	99
463	20231219	132000	625022360	13080	13080	13080	13080	2
464	20231219	131900	624996200	13070	13070	13070	13070	13
465	20231219	131800	624826290	13070	13080	13080	13070	3
466	20231219	131700	624787060	13070	13070	13070	13070	0
467	20231219	131600	624787060	13070	13070	13070	13070	29
468	20231219	131500	624408030	13070	13070	13070	13070	129
469	20231219	131400	622722000	13060	13060	13060	13060	0
470	20231219	131300	622722000	13060	13060	13060	13060	6
471	20231219	131200	622643640	13060	13060	13060	13060	31
472	20231219	131100	622238780	13060	13060	13060	13060	25
473	20231219	131000	621912280	13060	13070	13070	13060	14
474	20231219	130900	621729370	13070	13060	13070	13060	252
475	20231219	130800	618438230	13060	13060	13060	13060	0
476	20231219	130700	618438230	13060	13070	13070	13060	16
477	20231219	130600	618229170	13060	13060	13060	13060	78
478	20231219	130500	617210490	13050	13050	13050	13050	7
479	20231219	130400	617119140	13060	13060	13060	13060	11
480	20231219	130300	616975480	13050	13060	13060	13050	50
481	20231219	130200	616322840	13070	13080	13080	13070	128
482	20231219	130100	614649740	13080	13080	13080	13080	2
483	20231219	130000	614623580	13080	13080	13080	13080	5
484	20231219	125900	614558180	13080	13070	13080	13070	7
485	20231219	125800	614466680	13080	13080	13080	13080	102
486	20231219	125700	613132520	13080	13080	13080	13080	0
487	20231219	125600	613132520	13080	13070	13080	13070	47
488	20231219	125500	612517850	13080	13080	13080	13080	50
489	20231219	125400	611863850	13060	13060	13060	13060	225
490	20231219	125300	608925350	13060	13080	13080	13060	581
491	20231219	125200	601336200	13080	13080	13080	13070	10
492	20231219	125100	601205420	13070	13070	13070	13070	0
493	20231219	125000	601205420	13070	13080	13080	13070	8
494	20231219	124900	601100840	13070	13070	13070	13070	2
495	20231219	124800	601074700	13070	13070	13070	13070	1
496	20231219	124700	601061630	13070	13080	13080	13070	32
497	20231219	124600	600643370	13070	13070	13070	13070	3
498	20231219	124500	600604160	13080	13080	13080	13080	8
499	20231219	124400	600499520	13080	13070	13080	13070	10
500	20231219	124300	600368790	13080	13080	13080	13080	1
501	20231219	124200	600355710	13080	13080	13080	13080	10
502	20231219	124100	600224910	13070	13070	13070	13070	19
503	20231219	124000	599976580	13080	13080	13080	13080	0
504	20231219	123900	599976580	13080	13080	13080	13080	18
505	20231219	123800	599741140	13090	13090	13090	13090	49
506	20231219	123700	599099730	13100	13100	13100	13100	0
507	20231219	123600	599099730	13100	13090	13100	13090	16
508	20231219	123500	598890190	13100	13100	13100	13100	38
509	20231219	123400	598392390	13100	13110	13110	13100	29
510	20231219	123300	598012300	13100	13110	13110	13100	17
511	20231219	123200	597789500	13110	13110	13110	13110	38
512	20231219	123100	597291320	13110	13100	13110	13100	49
513	20231219	123000	596649130	13110	13110	13110	13110	22
514	20231219	122900	596360710	13120	13130	13130	13120	6
515	20231219	122800	596281940	13130	13080	13130	13080	3395
516	20231219	122700	551823800	13080	13060	13080	13060	991
517	20231219	122600	538870900	13060	13070	13070	13060	201
518	20231219	122500	536243840	13070	13070	13070	13070	9
519	20231219	122400	536126210	13060	13060	13060	13060	106
520	20231219	122300	534741850	13060	13060	13060	13060	124
521	20231219	122200	533122410	13060	13050	13060	13050	12
522	20231219	122100	532965700	13050	13050	13050	13050	6
523	20231219	122000	532887400	13040	13040	13040	13040	0
524	20231219	121900	532887400	13040	13040	13040	13040	0
525	20231219	121800	532887400	13040	13040	13040	13040	67
526	20231219	121700	532013720	13060	13060	13070	13060	39
527	20231219	121600	531504280	13060	13060	13060	13060	50
528	20231219	121500	530851280	13060	13050	13070	13050	2358
529	20231219	121400	500054880	13040	13050	13050	13040	11
530	20231219	121300	499911340	13050	13050	13050	13050	35
531	20231219	121200	499454590	13060	13060	13060	13060	0
532	20231219	121100	499454590	13060	13050	13060	13050	211
533	20231219	121000	496700930	13050	13050	13050	13050	7
534	20231219	120900	496609580	13060	13060	13060	13060	259
535	20231219	120800	493227040	13060	13050	13060	13050	30
536	20231219	120700	492835340	13060	13050	13060	13050	24
537	20231219	120600	492522060	13050	13060	13060	13050	16
538	20231219	120500	492313110	13060	13060	13060	13060	0
539	20231219	120400	492313110	13060	13040	13060	13040	316
540	20231219	120300	488189300	13050	13030	13050	13020	482
541	20231219	120200	481906390	13020	13020	13020	13020	1
542	20231219	120100	481893370	13020	13020	13020	13020	85
543	20231219	120000	480786670	13020	13020	13020	13020	2
544	20231219	115900	480760630	13010	13010	13010	13010	14
545	20231219	115800	480578490	13010	13010	13010	13010	4
546	20231219	115700	480526450	13010	13010	13010	13010	9
547	20231219	115600	480409360	13010	13000	13010	12970	451
548	20231219	115500	474554650	13000	13000	13010	13000	44
549	20231219	115400	473982330	13010	13010	13010	13010	55
550	20231219	115300	473266780	13010	13010	13010	13010	0
551	20231219	115200	473266780	13010	13020	13020	13010	9
552	20231219	115100	473149660	13010	13020	13020	13010	144
553	20231219	115000	471275010	13010	13010	13010	13010	0
554	20231219	114900	471275010	13010	13020	13020	13010	329
555	20231219	114800	466994500	13020	13020	13020	13020	7
556	20231219	114700	466903360	13020	13020	13020	13010	12
557	20231219	114600	466747130	13030	13010	13030	13010	319
558	20231219	114500	462593740	13020	13020	13020	13020	0
559	20231219	114400	462593740	13020	13030	13030	13020	58
560	20231219	114300	461838560	13020	13020	13020	13020	1
561	20231219	114200	461825540	13020	13020	13020	13020	25
562	20231219	114100	461500040	13030	13030	13030	13020	39
563	20231219	114000	460991930	13030	13030	13030	13020	35
564	20231219	113900	460535920	13020	13030	13030	13020	4
565	20231219	113800	460483810	13030	13020	13030	13010	238
566	20231219	113700	457385090	13020	13020	13020	13020	24
567	20231219	113600	457072610	13010	13010	13010	13010	0
568	20231219	113500	457072610	13010	13020	13020	13010	20
569	20231219	113400	456812290	13020	13020	13020	13020	1
570	20231219	113300	456799270	13020	13020	13020	13020	7
571	20231219	113200	456708130	13020	13020	13020	13010	15
572	20231219	113100	456512890	13010	13010	13010	13010	1
573	20231219	113000	456499880	13020	13020	13020	13020	6
574	20231219	112900	456421760	13010	13010	13010	13010	6
575	20231219	112800	456343700	13010	13010	13010	13010	1
576	20231219	112700	456330690	13010	13020	13020	13010	6
577	20231219	112600	456252580	13020	13020	13020	13020	6
578	20231219	112500	456174460	13020	13020	13020	13010	35
579	20231219	112400	455718770	13020	13020	13020	13020	2
580	20231219	112300	455692730	13010	13020	13020	13010	8
581	20231219	112200	455588640	13020	13020	13020	13020	17
582	20231219	112100	455367300	13020	13030	13030	13010	222
583	20231219	112000	452474800	13040	13040	13040	13040	56
584	20231219	111900	451744560	13050	13040	13050	13040	488
585	20231219	111800	445380950	13040	13040	13040	13040	6
586	20231219	111700	445302710	13050	13050	13050	13050	2
587	20231219	111600	445276610	13050	13060	13060	13050	12
588	20231219	111500	445119990	13050	13050	13050	13050	68
589	20231219	111400	444232590	13060	13060	13060	13060	25
590	20231219	111300	443906090	13070	13060	13070	13060	3
591	20231219	111200	443866890	13070	13070	13070	13060	18
592	20231219	111100	443631690	13070	13070	13070	13070	0
593	20231219	111000	443631690	13070	13070	13070	13070	23
594	20231219	110900	443331080	13070	13080	13080	13070	116
595	20231219	110800	441814880	13080	13080	13080	13080	2
596	20231219	110700	441788720	13060	13060	13060	13060	5
597	20231219	110600	441723420	13060	13070	13080	13060	204
598	20231219	110500	439056510	13060	13060	13070	13060	42
599	20231219	110400	438507960	13060	13050	13070	13050	141
600	20231219	110300	436666490	13050	13060	13060	13050	9
601	20231219	110200	436549020	13050	13050	13050	13050	34
602	20231219	110100	436105320	13040	13040	13040	13040	18
603	20231219	110000	435870600	13040	13050	13050	13040	9
604	20231219	105900	435753210	13070	13070	13070	13070	0
605	20231219	105800	435753210	13070	13040	13070	13040	283
606	20231219	105700	432062710	13040	13050	13070	13040	217
607	20231219	105600	429232110	13040	13040	13040	13040	0
608	20231219	105500	429232110	13040	13040	13040	13040	58
609	20231219	105400	428475790	13060	13050	13060	13050	602
610	20231219	105300	420614690	13060	13060	13060	13060	25
611	20231219	105200	420288190	13060	13060	13060	13060	189
612	20231219	105100	417819850	13070	13060	13070	13060	103
613	20231219	105000	416474640	13060	13060	13060	13060	0
614	20231219	104900	416474640	13060	13060	13060	13060	6
615	20231219	104800	416396280	13070	13070	13080	13070	31
616	20231219	104700	415991090	13080	13080	13080	13080	7
617	20231219	104600	415899530	13070	13070	13070	13070	6
618	20231219	104500	415821110	13070	13080	13080	13070	61
619	20231219	104400	415023430	13080	13080	13080	13070	46
620	20231219	104300	414421950	13070	13070	13070	13070	7
621	20231219	104200	414330460	13080	13080	13080	13080	2
622	20231219	104100	414304300	13070	13070	13070	13070	0
623	20231219	104000	414304300	13070	13080	13080	13070	9
624	20231219	103900	414186640	13070	13070	13070	13070	6
625	20231219	103800	414108220	13060	13060	13060	13060	0
626	20231219	103700	414108220	13060	13080	13080	13060	9
627	20231219	103600	413990640	13060	13060	13060	13060	0
628	20231219	103500	413990640	13060	13060	13060	13060	0
629	20231219	103400	413990640	13060	13090	13090	13060	9
630	20231219	103300	413873010	13070	13070	13070	13070	75
631	20231219	103200	412892760	13070	13090	13090	13070	38
632	20231219	103100	412395650	13080	13100	13100	13080	23
633	20231219	103000	412094620	13090	13090	13090	13090	7
634	20231219	102900	412002990	13080	13080	13080	13080	7
635	20231219	102800	411911430	13090	13080	13090	13080	13
636	20231219	102700	411741360	13080	13080	13080	13080	0
637	20231219	102600	411741360	13080	13070	13080	13070	36
638	20231219	102500	411270740	13070	13110	13110	13070	21
639	20231219	102400	410996140	13080	13070	13080	13070	21
640	20231219	102300	410721470	13060	13120	13120	13060	508
641	20231219	102200	404066820	13130	13120	13130	13120	4
642	20231219	102100	404014310	13130	13130	13140	13130	1000
643	20231219	102000	390883640	13130	13130	13130	13130	240
644	20231219	101900	387732440	13130	13130	13130	13120	43
645	20231219	101800	387167860	13130	13140	13140	13130	163
646	20231219	101700	385027150	13140	13130	13140	13130	342
647	20231219	101600	380536050	13130	13080	13130	13080	5072
648	20231219	101500	314127640	13070	13060	13070	13060	519
649	20231219	101400	307347640	13060	13060	13060	13060	3
650	20231219	101300	307308460	13050	13050	13050	13050	3
651	20231219	101200	307269310	13050	13040	13050	13040	324
652	20231219	101100	303041350	13050	13040	13050	13040	702
653	20231219	101000	293880270	13040	13040	13040	13040	4
654	20231219	100900	293828110	13040	13030	13040	13030	168
655	20231219	100800	291638190	13020	13020	13020	13020	108
656	20231219	100700	290232030	13010	13010	13010	13010	2
657	20231219	100600	290206010	13010	13010	13010	13010	10
658	20231219	100500	290075910	13020	13020	13020	13020	2
659	20231219	100400	290049870	13010	13010	13010	13010	27
660	20231219	100300	289698600	13010	13020	13020	13010	3
661	20231219	100200	289659560	13010	12990	13010	12990	184
662	20231219	100100	287269380	12990	13010	13010	12990	365
663	20231219	100000	282523900	13020	13030	13030	13020	10
664	20231219	095900	282393680	13030	13050	13050	13020	232
665	20231219	095800	279370620	13050	13050	13050	13050	0
666	20231219	095700	279370620	13050	13050	13060	13050	287
667	20231219	095600	275623400	13060	13050	13060	13050	769
668	20231219	095500	265585310	13040	13040	13040	13040	1
669	20231219	095400	265572270	13040	13040	13040	13040	33
670	20231219	095300	265141950	13010	13040	13040	13010	128
671	20231219	095200	263473550	13050	13040	13050	13040	120
672	20231219	095100	261908700	13040	13040	13040	13040	10
673	20231219	095000	261778300	13040	13030	13040	13000	311
674	20231219	094900	257729170	13040	13040	13060	13040	188
675	20231219	094800	255276570	13040	13040	13040	13040	3
676	20231219	094700	255237450	13020	13050	13050	13020	315
677	20231219	094600	251130700	13060	13060	13060	13060	54
678	20231219	094500	250425460	13060	13060	13060	13060	178
679	20231219	094400	248100780	13060	13030	13060	13030	512
680	20231219	094300	241419000	13030	13040	13040	13030	77
681	20231219	094200	240414960	13040	13040	13050	13040	66
682	20231219	094100	239554280	13040	13050	13050	13040	252
683	20231219	094000	236266090	13050	13050	13070	13040	476
684	20231219	093900	230052760	13060	13080	13080	13060	488
685	20231219	093800	223674730	13070	13080	13080	13070	26
686	20231219	093700	223334670	13070	13050	13070	13050	927
687	20231219	093600	211222850	13060	13040	13070	13030	100
688	20231219	093500	209919080	13030	13010	13040	13010	402
689	20231219	093400	204679740	13010	12980	13010	12980	378
690	20231219	093300	199767500	13000	12980	13000	12980	80
691	20231219	093200	198727940	12900	13040	13100	12890	985
692	20231219	093100	185965930	13040	12990	13040	12990	5383
693	20231219	093000	115946460	12990	12970	12990	12970	639
694	20231219	092900	107648130	12970	12970	12980	12970	424
695	20231219	092800	102148540	12970	12950	12970	12910	601
696	20231219	092700	94363590	12880	12900	12940	12880	1921
697	20231219	092600	69521910	12910	12910	12910	12910	206
698	20231219	092500	66862450	12910	12910	12910	12910	3
699	20231219	092400	66823720	12910	12890	12910	12890	144
700	20231219	092300	64966000	12900	12900	12900	12900	2
701	20231219	092200	64940200	12910	12910	12910	12910	18
702	20231219	092100	64707820	12900	12900	12900	12900	0
703	20231219	092000	64707820	12900	12880	12900	12880	173
704	20231219	091900	62477570	12880	12880	12880	12880	224
705	20231219	091800	59592450	12880	12860	12880	12850	1053
706	20231219	091700	46059000	12860	12860	12860	12860	400
707	20231219	091600	40915000	12880	12880	12880	12880	0
708	20231219	091500	40915000	12880	12880	12880	12880	125
709	20231219	091400	39305000	12880	12870	12880	12870	147
710	20231219	091300	37412980	12870	12880	12880	12870	75
711	20231219	091200	36447580	12880	12880	12880	12880	96
712	20231219	091100	35211100	12900	12900	12900	12900	218
713	20231219	091000	32398900	12900	12860	12900	12860	75
714	20231219	090900	31432600	12880	12880	12880	12880	0
715	20231219	090800	31432600	12880	12860	12880	12860	26
716	20231219	090700	31098220	12910	12900	12910	12850	221
717	20231219	090600	28253420	12850	12850	12850	12850	1
718	20231219	090500	28240570	12910	12900	12910	12900	19
719	20231219	090400	27995400	12880	12860	12880	12860	664
720	20231219	090300	19456340	12860	12860	12860	12860	1119
721	20231219	090200	5066000	12860	12860	12860	12860	130
722	20231219	090100	3394200	12870	12860	12870	12860	43
723	20231219	090000	2840980	12860	12860	12860	12860	167