KissMeData/234080/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	204200	222253830	13010	13010	13010	13010	646
3	20231214	204100	222253830	13010	13010	13010	13010	0
4	20231214	204000	222253830	13010	13010	13010	13010	0
5	20231214	203900	222253830	13010	13010	13010	13010	0
6	20231214	203800	222253830	13010	13010	13010	13010	0
7	20231214	203700	222253830	13010	13010	13010	13010	0
8	20231214	203600	222253830	13010	13010	13010	13010	0
9	20231214	203500	222253830	13010	13010	13010	13010	0
10	20231214	203400	222253830	13010	13010	13010	13010	0
11	20231214	203300	222253830	13010	13010	13010	13010	0
12	20231214	203200	222253830	13010	13010	13010	13010	0
13	20231214	203100	222253830	13010	13010	13010	13010	0
14	20231214	203000	222253830	13010	13010	13010	13010	0
15	20231214	202900	222253830	13010	13010	13010	13010	0
16	20231214	202800	222253830	13010	13010	13010	13010	0
17	20231214	202700	222253830	13010	13010	13010	13010	0
18	20231214	202600	222253830	13010	13010	13010	13010	0
19	20231214	202500	222253830	13010	13010	13010	13010	0
20	20231214	202400	222253830	13010	13010	13010	13010	0
21	20231214	202300	222253830	13010	13010	13010	13010	0
22	20231214	202200	222253830	13010	13010	13010	13010	0
23	20231214	202100	222253830	13010	13010	13010	13010	0
24	20231214	202000	222253830	13010	13010	13010	13010	0
25	20231214	201900	222253830	13010	13010	13010	13010	0
26	20231214	201800	222253830	13010	13010	13010	13010	0
27	20231214	201700	222253830	13010	13010	13010	13010	0
28	20231214	201600	222253830	13010	13010	13010	13010	0
29	20231214	201500	222253830	13010	13010	13010	13010	0
30	20231214	201400	222253830	13010	13010	13010	13010	0
31	20231214	201300	222253830	13010	13010	13010	13010	0
32	20231214	201200	222253830	13010	13010	13010	13010	646
33	20231214	201100	222253830	13010	13010	13010	13010	0
34	20231214	201000	222253830	13010	13010	13010	13010	0
35	20231214	200900	222253830	13010	13010	13010	13010	0
36	20231214	200800	222253830	13010	13010	13010	13010	0
37	20231214	200700	222253830	13010	13010	13010	13010	0
38	20231214	200600	222253830	13010	13010	13010	13010	0
39	20231214	200500	222253830	13010	13010	13010	13010	0
40	20231214	200400	222253830	13010	13010	13010	13010	0
41	20231214	200300	222253830	13010	13010	13010	13010	0
42	20231214	200200	222253830	13010	13010	13010	13010	0
43	20231214	200100	222253830	13010	13010	13010	13010	0
44	20231214	200000	222253830	13010	13010	13010	13010	0
45	20231214	195900	222253830	13010	13010	13010	13010	0
46	20231214	195800	222253830	13010	13010	13010	13010	0
47	20231214	195700	222253830	13010	13010	13010	13010	0
48	20231214	195600	222253830	13010	13010	13010	13010	0
49	20231214	195500	222253830	13010	13010	13010	13010	0
50	20231214	195400	222253830	13010	13010	13010	13010	0
51	20231214	195300	222253830	13010	13010	13010	13010	0
52	20231214	195200	222253830	13010	13010	13010	13010	0
53	20231214	195100	222253830	13010	13010	13010	13010	0
54	20231214	195000	222253830	13010	13010	13010	13010	0
55	20231214	194900	222253830	13010	13010	13010	13010	0
56	20231214	194800	222253830	13010	13010	13010	13010	0
57	20231214	194700	222253830	13010	13010	13010	13010	0
58	20231214	194600	222253830	13010	13010	13010	13010	0
59	20231214	194500	222253830	13010	13010	13010	13010	0
60	20231214	194400	222253830	13010	13010	13010	13010	0
61	20231214	194300	222253830	13010	13010	13010	13010	0
62	20231214	194200	222253830	13010	13010	13010	13010	646
63	20231214	194100	222253830	13010	13010	13010	13010	0
64	20231214	194000	222253830	13010	13010	13010	13010	0
65	20231214	193900	222253830	13010	13010	13010	13010	0
66	20231214	193800	222253830	13010	13010	13010	13010	0
67	20231214	193700	222253830	13010	13010	13010	13010	0
68	20231214	193600	222253830	13010	13010	13010	13010	0
69	20231214	193500	222253830	13010	13010	13010	13010	0
70	20231214	193400	222253830	13010	13010	13010	13010	0
71	20231214	193300	222253830	13010	13010	13010	13010	0
72	20231214	193200	222253830	13010	13010	13010	13010	0
73	20231214	193100	222253830	13010	13010	13010	13010	0
74	20231214	193000	222253830	13010	13010	13010	13010	0
75	20231214	192900	222253830	13010	13010	13010	13010	0
76	20231214	192800	222253830	13010	13010	13010	13010	0
77	20231214	192700	222253830	13010	13010	13010	13010	0
78	20231214	192600	222253830	13010	13010	13010	13010	0
79	20231214	192500	222253830	13010	13010	13010	13010	0
80	20231214	192400	222253830	13010	13010	13010	13010	0
81	20231214	192300	222253830	13010	13010	13010	13010	0
82	20231214	192200	222253830	13010	13010	13010	13010	0
83	20231214	192100	222253830	13010	13010	13010	13010	0
84	20231214	192000	222253830	13010	13010	13010	13010	0
85	20231214	191900	222253830	13010	13010	13010	13010	0
86	20231214	191800	222253830	13010	13010	13010	13010	0
87	20231214	191700	222253830	13010	13010	13010	13010	0
88	20231214	191600	222253830	13010	13010	13010	13010	0
89	20231214	191500	222253830	13010	13010	13010	13010	0
90	20231214	191400	222253830	13010	13010	13010	13010	0
91	20231214	191300	222253830	13010	13010	13010	13010	0
92	20231214	191200	222253830	13010	13010	13010	13010	646
93	20231214	191100	222253830	13010	13010	13010	13010	0
94	20231214	191000	222253830	13010	13010	13010	13010	0
95	20231214	190900	222253830	13010	13010	13010	13010	0
96	20231214	190800	222253830	13010	13010	13010	13010	0
97	20231214	190700	222253830	13010	13010	13010	13010	0
98	20231214	190600	222253830	13010	13010	13010	13010	0
99	20231214	190500	222253830	13010	13010	13010	13010	0
100	20231214	190400	222253830	13010	13010	13010	13010	0
101	20231214	190300	222253830	13010	13010	13010	13010	0
102	20231214	190200	222253830	13010	13010	13010	13010	0
103	20231214	190100	222253830	13010	13010	13010	13010	0
104	20231214	190000	222253830	13010	13010	13010	13010	0
105	20231214	185900	222253830	13010	13010	13010	13010	0
106	20231214	185800	222253830	13010	13010	13010	13010	0
107	20231214	185700	222253830	13010	13010	13010	13010	0
108	20231214	185600	222253830	13010	13010	13010	13010	0
109	20231214	185500	222253830	13010	13010	13010	13010	0
110	20231214	185400	222253830	13010	13010	13010	13010	0
111	20231214	185300	222253830	13010	13010	13010	13010	0
112	20231214	185200	222253830	13010	13010	13010	13010	0
113	20231214	185100	222253830	13010	13010	13010	13010	0
114	20231214	185000	222253830	13010	13010	13010	13010	0
115	20231214	184900	222253830	13010	13010	13010	13010	0
116	20231214	184800	222253830	13010	13010	13010	13010	0
117	20231214	184700	222253830	13010	13010	13010	13010	0
118	20231214	184600	222253830	13010	13010	13010	13010	0
119	20231214	184500	222253830	13010	13010	13010	13010	0
120	20231214	184400	222253830	13010	13010	13010	13010	0
121	20231214	184300	222253830	13010	13010	13010	13010	0
122	20231214	184200	222253830	13010	13010	13010	13010	646
123	20231214	184100	222253830	13010	13010	13010	13010	0
124	20231214	184000	222253830	13010	13010	13010	13010	0
125	20231214	183900	222253830	13010	13010	13010	13010	0
126	20231214	183800	222253830	13010	13010	13010	13010	0
127	20231214	183700	222253830	13010	13010	13010	13010	0
128	20231214	183600	222253830	13010	13010	13010	13010	0
129	20231214	183500	222253830	13010	13010	13010	13010	0
130	20231214	183400	222253830	13010	13010	13010	13010	0
131	20231214	183300	222253830	13010	13010	13010	13010	0
132	20231214	183200	222253830	13010	13010	13010	13010	0
133	20231214	183100	222253830	13010	13010	13010	13010	0
134	20231214	183000	222253830	13010	13010	13010	13010	0
135	20231214	182900	222253830	13010	13010	13010	13010	0
136	20231214	182800	222253830	13010	13010	13010	13010	0
137	20231214	182700	222253830	13010	13010	13010	13010	0
138	20231214	182600	222253830	13010	13010	13010	13010	0
139	20231214	182500	222253830	13010	13010	13010	13010	0
140	20231214	182400	222253830	13010	13010	13010	13010	0
141	20231214	182300	222253830	13010	13010	13010	13010	0
142	20231214	182200	222253830	13010	13010	13010	13010	0
143	20231214	182100	222253830	13010	13010	13010	13010	0
144	20231214	182000	222253830	13010	13010	13010	13010	0
145	20231214	181900	222253830	13010	13010	13010	13010	0
146	20231214	181800	222253830	13010	13010	13010	13010	0
147	20231214	181700	222253830	13010	13010	13010	13010	0
148	20231214	181600	222253830	13010	13010	13010	13010	0
149	20231214	181500	222253830	13010	13010	13010	13010	0
150	20231214	181400	222253830	13010	13010	13010	13010	0
151	20231214	181300	222253830	13010	13010	13010	13010	0
152	20231214	181200	222253830	13010	13010	13010	13010	646
153	20231214	181100	222253830	13010	13010	13010	13010	0
154	20231214	181000	222253830	13010	13010	13010	13010	0
155	20231214	180900	222253830	13010	13010	13010	13010	0
156	20231214	180800	222253830	13010	13010	13010	13010	0
157	20231214	180700	222253830	13010	13010	13010	13010	0
158	20231214	180600	222253830	13010	13010	13010	13010	0
159	20231214	180500	222253830	13010	13010	13010	13010	0
160	20231214	180400	222253830	13010	13010	13010	13010	0
161	20231214	180300	222253830	13010	13010	13010	13010	0
162	20231214	180200	222253830	13010	13010	13010	13010	0
163	20231214	180100	222253830	13010	13010	13010	13010	0
164	20231214	180000	222253830	13010	13010	13010	13010	0
165	20231214	175900	222253830	13010	13010	13010	13010	0
166	20231214	175800	222253830	13010	13010	13010	13010	0
167	20231214	175700	222253830	13010	13010	13010	13010	0
168	20231214	175600	222253830	13010	13010	13010	13010	0
169	20231214	175500	222253830	13010	13010	13010	13010	0
170	20231214	175400	222253830	13010	13010	13010	13010	0
171	20231214	175300	222253830	13010	13010	13010	13010	0
172	20231214	175200	222253830	13010	13010	13010	13010	0
173	20231214	175100	222253830	13010	13010	13010	13010	0
174	20231214	175000	222253830	13010	13010	13010	13010	0
175	20231214	174900	222253830	13010	13010	13010	13010	0
176	20231214	174800	222253830	13010	13010	13010	13010	0
177	20231214	174700	222253830	13010	13010	13010	13010	0
178	20231214	174600	222253830	13010	13010	13010	13010	0
179	20231214	174500	222253830	13010	13010	13010	13010	0
180	20231214	174400	222253830	13010	13010	13010	13010	0
181	20231214	174300	222253830	13010	13010	13010	13010	0
182	20231214	174200	222253830	13010	13010	13010	13010	646
183	20231214	174100	222253830	13010	13010	13010	13010	0
184	20231214	174000	222253830	13010	13010	13010	13010	0
185	20231214	173900	222253830	13010	13010	13010	13010	0
186	20231214	173800	222253830	13010	13010	13010	13010	0
187	20231214	173700	222253830	13010	13010	13010	13010	0
188	20231214	173600	222253830	13010	13010	13010	13010	0
189	20231214	173500	222253830	13010	13010	13010	13010	0
190	20231214	173400	222253830	13010	13010	13010	13010	0
191	20231214	173300	222253830	13010	13010	13010	13010	0
192	20231214	173200	222253830	13010	13010	13010	13010	0
193	20231214	173100	222253830	13010	13010	13010	13010	0
194	20231214	173000	222253830	13010	13010	13010	13010	0
195	20231214	172900	222253830	13010	13010	13010	13010	0
196	20231214	172800	222253830	13010	13010	13010	13010	0
197	20231214	172700	222253830	13010	13010	13010	13010	0
198	20231214	172600	222253830	13010	13010	13010	13010	0
199	20231214	172500	222253830	13010	13010	13010	13010	0
200	20231214	172400	222253830	13010	13010	13010	13010	0
201	20231214	172300	222253830	13010	13010	13010	13010	0
202	20231214	172200	222253830	13010	13010	13010	13010	0
203	20231214	172100	222253830	13010	13010	13010	13010	0
204	20231214	172000	222253830	13010	13010	13010	13010	0
205	20231214	171900	222253830	13010	13010	13010	13010	0
206	20231214	171800	222253830	13010	13010	13010	13010	0
207	20231214	171700	222253830	13010	13010	13010	13010	0
208	20231214	171600	222253830	13010	13010	13010	13010	0
209	20231214	171500	222253830	13010	13010	13010	13010	0
210	20231214	171400	222253830	13010	13010	13010	13010	0
211	20231214	171300	222253830	13010	13010	13010	13010	0
212	20231214	171200	222253830	13010	13010	13010	13010	646
213	20231214	171100	222253830	13010	13010	13010	13010	0
214	20231214	171000	222253830	13010	13010	13010	13010	0
215	20231214	170900	222253830	13010	13010	13010	13010	0
216	20231214	170800	222253830	13010	13010	13010	13010	0
217	20231214	170700	222253830	13010	13010	13010	13010	0
218	20231214	170600	222253830	13010	13010	13010	13010	0
219	20231214	170500	222253830	13010	13010	13010	13010	0
220	20231214	170400	222253830	13010	13010	13010	13010	0
221	20231214	170300	222253830	13010	13010	13010	13010	0
222	20231214	170200	222253830	13010	13010	13010	13010	0
223	20231214	170100	222253830	13010	13010	13010	13010	0
224	20231214	170000	222253830	13010	13010	13010	13010	0
225	20231214	165900	222253830	13010	13010	13010	13010	0
226	20231214	165800	222253830	13010	13010	13010	13010	0
227	20231214	165700	222253830	13010	13010	13010	13010	0
228	20231214	165600	222253830	13010	13010	13010	13010	0
229	20231214	165500	222253830	13010	13010	13010	13010	0
230	20231214	165400	222253830	13010	13010	13010	13010	0
231	20231214	165300	222253830	13010	13010	13010	13010	0
232	20231214	165200	222253830	13010	13010	13010	13010	0
233	20231214	165100	222253830	13010	13010	13010	13010	0
234	20231214	165000	222253830	13010	13010	13010	13010	0
235	20231214	164900	222253830	13010	13010	13010	13010	0
236	20231214	164800	222253830	13010	13010	13010	13010	0
237	20231214	164700	222253830	13010	13010	13010	13010	0
238	20231214	164600	222253830	13010	13010	13010	13010	0
239	20231214	164500	222253830	13010	13010	13010	13010	0
240	20231214	164400	222253830	13010	13010	13010	13010	0
241	20231214	164300	222253830	13010	13010	13010	13010	0
242	20231214	164200	222253830	13010	13010	13010	13010	646
243	20231214	164100	222253830	13010	13010	13010	13010	0
244	20231214	164000	222253830	13010	13010	13010	13010	0
245	20231214	163900	222253830	13010	13010	13010	13010	0
246	20231214	163800	222253830	13010	13010	13010	13010	0
247	20231214	163700	222253830	13010	13010	13010	13010	0
248	20231214	163600	222253830	13010	13010	13010	13010	0
249	20231214	163500	222253830	13010	13010	13010	13010	0
250	20231214	163400	222253830	13010	13010	13010	13010	0
251	20231214	163300	222253830	13010	13010	13010	13010	0
252	20231214	163200	222253830	13010	13010	13010	13010	0
253	20231214	163100	222253830	13010	13010	13010	13010	0
254	20231214	163000	222253830	13010	13010	13010	13010	0
255	20231214	162900	222253830	13010	13010	13010	13010	0
256	20231214	162800	222253830	13010	13010	13010	13010	0
257	20231214	162700	222253830	13010	13010	13010	13010	0
258	20231214	162600	222253830	13010	13010	13010	13010	0
259	20231214	162500	222253830	13010	13010	13010	13010	0
260	20231214	162400	222253830	13010	13010	13010	13010	0
261	20231214	162300	222253830	13010	13010	13010	13010	0
262	20231214	162200	222253830	13010	13010	13010	13010	0
263	20231214	162100	222253830	13010	13010	13010	13010	0
264	20231214	162000	222253830	13010	13010	13010	13010	0
265	20231214	161900	222253830	13010	13010	13010	13010	0
266	20231214	161800	222253830	13010	13010	13010	13010	0
267	20231214	161700	222253830	13010	13010	13010	13010	0
268	20231214	161600	222253830	13010	13010	13010	13010	0
269	20231214	161500	222253830	13010	13010	13010	13010	0
270	20231214	161400	222253830	13010	13010	13010	13010	0
271	20231214	161300	222253830	13010	13010	13010	13010	0
272	20231214	161200	222253830	13010	13010	13010	13010	646
273	20231214	161100	222253830	13010	13010	13010	13010	0
274	20231214	161000	222253830	13010	13010	13010	13010	0
275	20231214	160900	222253830	13010	13010	13010	13010	0
276	20231214	160800	222253830	13010	13010	13010	13010	0
277	20231214	160700	222253830	13010	13010	13010	13010	0
278	20231214	160600	222253830	13010	13010	13010	13010	0
279	20231214	160500	222253830	13010	13010	13010	13010	0
280	20231214	160400	222253830	13010	13010	13010	13010	0
281	20231214	160300	222253830	13010	13010	13010	13010	0
282	20231214	160200	222253830	13010	13010	13010	13010	0
283	20231214	160100	222253830	13010	13010	13010	13010	0
284	20231214	160000	222253830	13010	13010	13010	13010	0
285	20231214	155900	222253830	13010	13010	13010	13010	0
286	20231214	155800	222253830	13010	13010	13010	13010	0
287	20231214	155700	222253830	13010	13010	13010	13010	0
288	20231214	155600	222253830	13010	13010	13010	13010	0
289	20231214	155500	222253830	13010	13010	13010	13010	0
290	20231214	155400	222253830	13010	13010	13010	13010	0
291	20231214	155300	222253830	13010	13010	13010	13010	0
292	20231214	155200	222253830	13010	13010	13010	13010	0
293	20231214	155100	222253830	13010	13010	13010	13010	0
294	20231214	155000	222253830	13010	13010	13010	13010	0
295	20231214	154900	222253830	13010	13010	13010	13010	0
296	20231214	154800	222253830	13010	13010	13010	13010	0
297	20231214	154700	222253830	13010	13010	13010	13010	0
298	20231214	154600	222253830	13010	13010	13010	13010	0
299	20231214	154500	222253830	13010	13010	13010	13010	0
300	20231214	154400	222253830	13010	13010	13010	13010	0
301	20231214	154300	222253830	13010	13010	13010	13010	0
302	20231214	154200	222253830	13010	13010	13010	13010	646
303	20231214	154100	222253830	13010	13010	13010	13010	0
304	20231214	154000	222253830	13010	13010	13010	13010	0
305	20231214	153900	222253830	13010	13010	13010	13010	0
306	20231214	153800	222253830	13010	13010	13010	13010	0
307	20231214	153700	222253830	13010	13010	13010	13010	0
308	20231214	153600	222253830	13010	13010	13010	13010	0
309	20231214	153500	222253830	13010	13010	13010	13010	0
310	20231214	153400	222253830	13010	13010	13010	13010	0
311	20231214	153300	222253830	13010	13010	13010	13010	0
312	20231214	153200	222253830	13010	13010	13010	13010	0
313	20231214	153100	222253830	13010	13010	13010	13010	0
314	20231214	153000	222253830	13010	13010	13010	13010	646
315	20231214	152900	213849370	13000	13000	13000	13000	0
316	20231214	152800	213849370	13000	13000	13000	13000	0
317	20231214	152700	213849370	13000	13000	13000	13000	0
318	20231214	152600	213849370	13000	13000	13000	13000	0
319	20231214	152500	213849370	13000	13000	13000	13000	0
320	20231214	152400	213849370	13000	13000	13000	13000	0
321	20231214	152300	213849370	13000	13000	13000	13000	0
322	20231214	152200	213849370	13000	13000	13000	13000	0
323	20231214	152100	213849370	13000	13000	13000	13000	0
324	20231214	152000	213849370	13000	13000	13000	13000	0
325	20231214	151900	213849370	13000	13000	13000	13000	0
326	20231214	151800	213849370	13000	13000	13000	13000	0
327	20231214	151700	213849370	13000	13000	13000	13000	3
328	20231214	151600	213810370	13000	13000	13000	13000	5
329	20231214	151500	213745370	13000	13000	13000	13000	5
330	20231214	151400	213680370	13000	13000	13000	13000	22
331	20231214	151300	213394370	13000	12990	13000	12990	31
332	20231214	151200	212991390	12990	12990	12990	12990	300
333	20231214	151100	209094390	12990	12990	12990	12990	2
334	20231214	151000	209068410	12990	12990	12990	12980	171
335	20231214	150900	206847130	12980	12980	12980	12980	2
336	20231214	150800	206821170	12990	12980	12990	12980	4
337	20231214	150700	206769230	12980	12980	12990	12980	3
338	20231214	150600	206730280	12990	12980	12990	12980	15
339	20231214	150500	206535460	12980	12990	12990	12980	7
340	20231214	150400	206444550	12980	12990	12990	12980	277
341	20231214	150300	202846330	12990	12990	12990	12990	2
342	20231214	150200	202820350	12990	12990	12990	12990	2
343	20231214	150100	202794370	13000	13000	13000	12990	7
344	20231214	150000	202703380	12990	13000	13000	12990	169
345	20231214	145900	200506400	13000	13000	13000	13000	3
346	20231214	145800	200467400	13000	13000	13000	13000	3
347	20231214	145700	200428400	13000	13000	13000	13000	2
348	20231214	145600	200402400	13000	13000	13000	13000	2
349	20231214	145500	200376400	13000	13000	13000	13000	2
350	20231214	145400	200350400	13000	13000	13000	13000	2
351	20231214	145300	200324400	13000	13000	13000	13000	2
352	20231214	145200	200298400	13000	13000	13000	13000	2
353	20231214	145100	200272400	13000	13000	13000	13000	2
354	20231214	145000	200246400	13000	13000	13000	13000	102
355	20231214	144900	198920400	13000	13000	13000	13000	2
356	20231214	144800	198894400	13000	13000	13000	13000	2
357	20231214	144700	198868400	13000	13000	13000	13000	2
358	20231214	144600	198842400	13010	13000	13010	13000	139
359	20231214	144500	197034030	13000	13000	13000	13000	3
360	20231214	144400	196995030	13000	13000	13000	13000	2
361	20231214	144300	196969030	13010	12990	13010	12990	51
362	20231214	144200	196305890	12990	12990	12990	12990	2
363	20231214	144100	196279910	12990	12990	12990	12990	2
364	20231214	144000	196253930	12990	12990	12990	12990	2
365	20231214	143900	196227950	12990	12990	12990	12990	2
366	20231214	143800	196201970	12990	12990	12990	12990	12
367	20231214	143700	196046090	12990	12990	12990	12990	2
368	20231214	143600	196020110	12990	13000	13000	12990	17
369	20231214	143500	195799120	13000	13010	13010	13000	7
370	20231214	143400	195708070	13000	13000	13000	13000	2
371	20231214	143300	195682070	13000	13000	13000	13000	2
372	20231214	143200	195656070	13010	13000	13010	13000	3
373	20231214	143100	195617060	13000	13000	13000	13000	2
374	20231214	143000	195591060	13000	13000	13000	13000	5
375	20231214	142900	195526060	13000	13000	13000	13000	2
376	20231214	142800	195500060	13000	13000	13000	13000	2
377	20231214	142700	195474060	13000	12990	13000	12990	44
378	20231214	142600	194902070	13000	13000	13000	13000	0
379	20231214	142500	194902070	13000	13000	13000	13000	9
380	20231214	142400	194785070	13000	13000	13000	13000	10
381	20231214	142300	194655070	13000	13000	13000	13000	0
382	20231214	142200	194655070	13000	13000	13000	13000	0
383	20231214	142100	194655070	13000	13000	13000	13000	0
384	20231214	142000	194655070	13000	13000	13000	13000	0
385	20231214	141900	194655070	13000	13000	13000	13000	0
386	20231214	141800	194655070	13000	13010	13010	13000	444
387	20231214	141700	188883060	13010	13010	13010	13010	0
388	20231214	141600	188883060	13010	13010	13010	13010	0
389	20231214	141500	188883060	13010	13010	13010	13010	0
390	20231214	141400	188883060	13010	13010	13010	13010	0
391	20231214	141300	188883060	13010	13010	13010	13010	0
392	20231214	141200	188883060	13010	13010	13010	13010	1
393	20231214	141100	188870050	13010	13010	13010	13010	20
394	20231214	141000	188609850	13010	13010	13010	13010	0
395	20231214	140900	188609850	13010	13010	13010	13010	0
396	20231214	140800	188609850	13010	13010	13010	13010	50
397	20231214	140700	187959350	13000	13000	13000	13000	0
398	20231214	140600	187959350	13000	13000	13000	13000	30
399	20231214	140500	187569350	13010	13010	13010	13010	0
400	20231214	140400	187569350	13010	13010	13010	13010	0
401	20231214	140300	187569350	13010	13010	13010	13010	0
402	20231214	140200	187569350	13010	13010	13010	13010	11
403	20231214	140100	187426240	13010	13010	13010	13010	0
404	20231214	140000	187426240	13010	13010	13010	13010	0
405	20231214	135900	187426240	13010	13010	13010	13010	6
406	20231214	135800	187348180	13010	13010	13010	13010	7
407	20231214	135700	187257110	13000	13010	13010	13000	100
408	20231214	135600	185957080	13010	13010	13010	13010	0
409	20231214	135500	185957080	13010	13010	13010	13010	0
410	20231214	135400	185957080	13010	13010	13010	13010	0
411	20231214	135300	185957080	13010	13010	13010	13010	0
412	20231214	135200	185957080	13010	13010	13010	13010	0
413	20231214	135100	185957080	13010	13010	13010	13010	5
414	20231214	135000	185892030	13010	13010	13010	13010	1
415	20231214	134900	185879020	13010	13010	13010	13010	0
416	20231214	134800	185879020	13010	13010	13010	13010	0
417	20231214	134700	185879020	13010	13010	13010	13010	0
418	20231214	134600	185879020	13010	13010	13010	13010	0
419	20231214	134500	185879020	13010	13010	13010	13010	2
420	20231214	134400	185853000	13000	13000	13000	13000	0
421	20231214	134300	185853000	13000	13000	13000	13000	0
422	20231214	134200	185853000	13000	13000	13000	13000	63
423	20231214	134100	185034000	13000	13000	13000	13000	1
424	20231214	134000	185021000	13000	13000	13000	13000	0
425	20231214	133900	185021000	13000	13000	13000	13000	0
426	20231214	133800	185021000	13000	13000	13000	13000	0
427	20231214	133700	185021000	13000	13000	13000	13000	5
428	20231214	133600	184956000	13000	13000	13000	13000	1
429	20231214	133500	184943000	12990	13000	13000	12990	35
430	20231214	133400	184488180	13000	13000	13000	13000	251
431	20231214	133300	181225180	13010	13010	13010	13010	33
432	20231214	133200	180795850	13020	13010	13020	13010	11
433	20231214	133100	180652730	13010	13010	13010	13010	3
434	20231214	133000	180613700	13010	13010	13010	13010	5
435	20231214	132900	180548650	13010	13010	13010	13010	249
436	20231214	132800	177309160	13010	13010	13010	13010	0
437	20231214	132700	177309160	13010	13010	13010	13010	1
438	20231214	132600	177296150	13010	13010	13010	13010	0
439	20231214	132500	177296150	13010	13010	13010	13010	45
440	20231214	132400	176710700	13010	13010	13010	13010	0
441	20231214	132300	176710700	13010	13010	13010	13010	2
442	20231214	132200	176684680	13000	13000	13000	13000	0
443	20231214	132100	176684680	13000	13000	13000	13000	34
444	20231214	132000	176242680	13010	13010	13010	13010	4
445	20231214	131900	176190640	13010	13010	13010	13010	0
446	20231214	131800	176190640	13010	13010	13010	13010	0
447	20231214	131700	176190640	13010	13010	13010	13010	0
448	20231214	131600	176190640	13010	13010	13010	13010	11
449	20231214	131500	176047530	13010	13010	13010	13010	89
450	20231214	131400	174889640	13010	13010	13010	13010	20
451	20231214	131300	174629440	13010	13010	13010	13010	51
452	20231214	131200	173965930	13000	13000	13000	13000	20
453	20231214	131100	173705930	12990	12990	12990	12990	0
454	20231214	131000	173705930	12990	12990	12990	12990	12
455	20231214	130900	173550050	13000	13000	13000	13000	0
456	20231214	130800	173550050	13000	13000	13000	13000	0
457	20231214	130700	173550050	13000	13000	13000	13000	50
458	20231214	130600	172900050	13010	13010	13010	13010	0
459	20231214	130500	172900050	13010	13010	13010	13010	201
460	20231214	130400	170285040	13010	13010	13010	13010	0
461	20231214	130300	170285040	13010	13010	13010	13010	0
462	20231214	130200	170285040	13010	13010	13010	13010	0
463	20231214	130100	170285040	13010	13010	13010	13010	87
464	20231214	130000	169153170	13000	13000	13000	13000	0
465	20231214	125900	169153170	13000	13000	13000	13000	55
466	20231214	125800	168438170	13000	13000	13000	13000	20
467	20231214	125700	168178170	13000	13000	13000	13000	1
468	20231214	125600	168165170	12990	12990	12990	12990	0
469	20231214	125500	168165170	12990	12990	12990	12990	0
470	20231214	125400	168165170	12990	12990	12990	12990	0
471	20231214	125300	168165170	12990	12990	12990	12990	10
472	20231214	125200	168035270	12990	12990	12990	12990	9
473	20231214	125100	167918360	13000	13000	13000	13000	0
474	20231214	125000	167918360	13000	13000	13000	13000	0
475	20231214	124900	167918360	13000	13000	13000	13000	0
476	20231214	124800	167918360	13000	13000	13000	13000	0
477	20231214	124700	167918360	13000	13000	13000	13000	15
478	20231214	124600	167723360	13000	13000	13000	13000	6
479	20231214	124500	167645360	13000	13000	13000	13000	0
480	20231214	124400	167645360	13000	13000	13000	13000	10
481	20231214	124300	167515360	12990	12990	12990	12990	0
482	20231214	124200	167515360	12990	12990	12990	12990	2
483	20231214	124100	167489380	12990	12990	12990	12990	0
484	20231214	124000	167489380	12990	12990	12990	12990	0
485	20231214	123900	167489380	12990	13000	13000	12990	313
486	20231214	123800	163423350	13020	13000	13020	13000	20
487	20231214	123700	163163150	13000	13020	13020	13000	2
488	20231214	123600	163137130	13020	13020	13020	13020	10
489	20231214	123500	163006930	13020	13020	13020	13020	10
490	20231214	123400	162876730	13020	13020	13020	13020	1
491	20231214	123300	162863710	13020	13020	13020	13020	0
492	20231214	123200	162863710	13020	13020	13020	13020	2
493	20231214	123100	162837670	13000	13000	13000	13000	0
494	20231214	123000	162837670	13000	13000	13000	13000	0
495	20231214	122900	162837670	13000	13000	13000	13000	1
496	20231214	122800	162824670	13000	13000	13000	13000	50
497	20231214	122700	162174670	12990	12990	12990	12990	0
498	20231214	122600	162174670	12990	12990	12990	12990	0
499	20231214	122500	162174670	12990	12990	12990	12990	0
500	20231214	122400	162174670	12990	12990	12990	12990	0
501	20231214	122300	162174670	12990	12990	12990	12990	0
502	20231214	122200	162174670	12990	13020	13020	12990	502
503	20231214	122100	155647320	13020	13020	13020	13020	1
504	20231214	122000	155634300	13000	13000	13000	13000	0
505	20231214	121900	155634300	13000	13000	13000	13000	100
506	20231214	121800	154334300	13000	13000	13000	13000	0
507	20231214	121700	154334300	13000	13000	13000	13000	0
508	20231214	121600	154334300	13000	13000	13000	13000	0
509	20231214	121500	154334300	13000	13000	13000	13000	0
510	20231214	121400	154334300	13000	13000	13000	13000	0
511	20231214	121300	154334300	13000	13000	13000	13000	7
512	20231214	121200	154243300	13020	13020	13020	13020	0
513	20231214	121100	154243300	13020	13020	13020	13020	23
514	20231214	121000	153943840	13020	13020	13020	13020	6
515	20231214	120900	153865720	13010	13010	13010	13010	65
516	20231214	120800	153020070	13010	13010	13010	13010	0
517	20231214	120700	153020070	13010	13010	13010	13010	0
518	20231214	120600	153020070	13010	13010	13010	13010	0
519	20231214	120500	153020070	13010	13010	13010	13010	1
520	20231214	120400	153007060	13030	13030	13030	13030	12
521	20231214	120300	152850700	13030	13030	13030	13030	7
522	20231214	120200	152759490	13030	13030	13040	13030	25
523	20231214	120100	152433670	13030	13030	13030	13030	0
524	20231214	120000	152433670	13030	13030	13030	13030	0
525	20231214	115900	152433670	13030	13030	13030	13030	0
526	20231214	115800	152433670	13030	13030	13030	13030	13
527	20231214	115700	152264280	13030	13030	13030	13030	9
528	20231214	115600	152147010	13030	13020	13030	13020	2
529	20231214	115500	152120960	13030	13030	13030	13030	0
530	20231214	115400	152120960	13030	13030	13030	13030	0
531	20231214	115300	152120960	13030	13030	13030	13030	0
532	20231214	115200	152120960	13030	13030	13030	13030	0
533	20231214	115100	152120960	13030	13030	13030	13030	0
534	20231214	115000	152120960	13030	13030	13030	13030	8
535	20231214	114900	152016720	13030	13030	13030	13030	12
536	20231214	114800	151860360	13030	13030	13030	13030	0
537	20231214	114700	151860360	13030	13020	13030	13020	200
538	20231214	114600	149254370	13020	13020	13020	13020	28
539	20231214	114500	148889810	13020	13020	13020	13020	14
540	20231214	114400	148707530	13020	13020	13020	13020	0
541	20231214	114300	148707530	13020	13020	13020	13020	358
542	20231214	114200	144046370	13020	13020	13020	13020	0
543	20231214	114100	144046370	13020	13020	13020	13020	2
544	20231214	114000	144020330	12990	13020	13020	12990	21
545	20231214	113900	143747060	12990	12990	12990	12990	0
546	20231214	113800	143747060	12990	12990	12990	12990	0
547	20231214	113700	143747060	12990	12990	12990	12990	0
548	20231214	113600	143747060	12990	12990	12990	12990	0
549	20231214	113500	143747060	12990	12990	12990	12990	0
550	20231214	113400	143747060	12990	12990	12990	12990	0
551	20231214	113300	143747060	12990	12990	12990	12990	83
552	20231214	113200	142668890	12980	12980	12980	12980	0
553	20231214	113100	142668890	12980	12980	12980	12980	0
554	20231214	113000	142668890	12980	12980	12980	12980	0
555	20231214	112900	142668890	12980	12980	12980	12980	0
556	20231214	112800	142668890	12980	12980	12980	12980	0
557	20231214	112700	142668890	12980	12990	12990	12980	450
558	20231214	112600	136826600	12990	12990	12990	12990	110
559	20231214	112500	135397700	12990	12990	12990	12990	0
560	20231214	112400	135397700	12990	12990	12990	12990	1
561	20231214	112300	135384710	12990	12990	12990	12990	0
562	20231214	112200	135384710	12990	12990	12990	12990	0
563	20231214	112100	135384710	12990	13010	13010	12990	24
564	20231214	112000	135072710	13020	13020	13020	13020	0
565	20231214	111900	135072710	13020	13020	13020	13020	0
566	20231214	111800	135072710	13020	13020	13020	13020	0
567	20231214	111700	135072710	13020	13020	13020	13020	0
568	20231214	111600	135072710	13020	13020	13020	13020	30
569	20231214	111500	134682110	13020	13020	13020	13020	202
570	20231214	111400	132052070	12990	12990	12990	12990	0
571	20231214	111300	132052070	12990	12990	12990	12990	0
572	20231214	111200	132052070	12990	12990	12990	12990	0
573	20231214	111100	132052070	12990	12990	12990	12990	0
574	20231214	111000	132052070	12990	12990	12990	12990	373
575	20231214	110900	127206800	12970	12970	12970	12970	0
576	20231214	110800	127206800	12970	12970	12970	12970	0
577	20231214	110700	127206800	12970	12970	12970	12970	0
578	20231214	110600	127206800	12970	12970	12970	12970	599
579	20231214	110500	119437770	12970	12970	12970	12970	10
580	20231214	110400	119308070	12970	12980	12980	12970	120
581	20231214	110300	117751250	12990	12990	12990	12990	30
582	20231214	110200	117361550	12990	12990	12990	12990	0
583	20231214	110100	117361550	12990	12990	12990	12990	46
584	20231214	110000	116764010	13020	13020	13020	13020	18
585	20231214	105900	116529650	12970	12970	12970	12970	0
586	20231214	105800	116529650	12970	12970	12970	12970	0
587	20231214	105700	116529650	12970	12970	12970	12970	0
588	20231214	105600	116529650	12970	12970	12970	12970	93
589	20231214	105500	115323440	12970	13020	13020	12970	53
590	20231214	105400	114635030	13010	13010	13010	13010	6
591	20231214	105300	114556970	13020	13020	13020	13020	0
592	20231214	105200	114556970	13020	13020	13020	13020	0
593	20231214	105100	114556970	13020	13020	13020	13020	1
594	20231214	105000	114543950	13020	13020	13020	13020	2
595	20231214	104900	114517910	13010	13010	13010	13010	6
596	20231214	104800	114439850	13020	13010	13020	13010	51
597	20231214	104700	113776330	13010	13010	13010	13010	300
598	20231214	104600	109873330	13020	13020	13020	13020	0
599	20231214	104500	109873330	13020	13020	13020	13020	2
600	20231214	104400	109847290	13020	13020	13020	13020	33
601	20231214	104300	109417630	13020	13020	13020	13020	0
602	20231214	104200	109417630	13020	13020	13020	13020	72
603	20231214	104100	108480190	13020	13030	13030	13020	15
604	20231214	104000	108284780	13030	13020	13030	13020	92
605	20231214	103900	107086120	13010	13010	13010	13010	0
606	20231214	103800	107086120	13010	13010	13010	13010	100
607	20231214	103700	105785120	13000	13000	13000	13000	208
608	20231214	103600	103081120	12980	12980	12980	12980	10
609	20231214	103500	102951320	12990	12990	12990	12990	5
610	20231214	103400	102886370	13000	12990	13000	12990	144
611	20231214	103300	101014400	13000	12990	13000	12990	1010
612	20231214	103200	87884500	13000	13000	13000	13000	2
613	20231214	103100	87858500	13000	13000	13000	13000	0
614	20231214	103000	87858500	13000	13000	13000	13000	101
615	20231214	102900	86545500	13000	12990	13000	12990	702
616	20231214	102800	77424960	12980	12970	12980	12970	528
617	20231214	102700	70572720	12970	12970	12970	12970	3
618	20231214	102600	70533810	12970	12950	12970	12950	9
619	20231214	102500	70417100	12970	12970	12970	12970	0
620	20231214	102400	70417100	12970	12970	12970	12970	0
621	20231214	102300	70417100	12970	12970	12970	12970	1
622	20231214	102200	70404130	12970	12970	12970	12970	1
623	20231214	102100	70391160	12930	12950	12950	12930	496
624	20231214	102000	63970900	12970	12970	12970	12970	0
625	20231214	101900	63970900	12970	12970	12970	12970	10
626	20231214	101800	63841200	12980	12980	12980	12980	0
627	20231214	101700	63841200	12980	12980	12980	12980	0
628	20231214	101600	63841200	12980	12980	12980	12980	0
629	20231214	101500	63841200	12980	12980	12980	12980	7
630	20231214	101400	63750340	12950	12950	12950	12950	0
631	20231214	101300	63750340	12950	12950	12950	12950	0
632	20231214	101200	63750340	12950	12950	12950	12950	0
633	20231214	101100	63750340	12950	12950	12950	12950	9
634	20231214	101000	63633790	12950	12950	12950	12950	47
635	20231214	100900	63025140	12980	12980	12980	12980	0
636	20231214	100800	63025140	12980	12980	12980	12980	16
637	20231214	100700	62817460	12980	12980	12980	12980	0
638	20231214	100600	62817460	12980	12980	12980	12980	1
639	20231214	100500	62804480	12980	12980	12980	12980	3
640	20231214	100400	62765540	12980	12980	12980	12980	1
641	20231214	100300	62752560	12970	12970	12970	12970	0
642	20231214	100200	62752560	12970	12970	12970	12970	71
643	20231214	100100	61831690	12940	12940	12940	12940	1
644	20231214	100000	61818750	12940	12960	12960	12940	386
645	20231214	095900	56822390	12970	12970	12970	12970	0
646	20231214	095800	56822390	12970	12970	12970	12970	10
647	20231214	095700	56692690	12960	12960	12960	12960	0
648	20231214	095600	56692690	12960	12960	12960	12960	0
649	20231214	095500	56692690	12960	12960	12960	12960	5
650	20231214	095400	56627890	12960	12960	12960	12960	0
651	20231214	095300	56627890	12960	12960	12960	12960	1
652	20231214	095200	56614930	12950	12950	12950	12950	0
653	20231214	095100	56614930	12950	12950	12950	12950	0
654	20231214	095000	56614930	12950	12950	12950	12950	0
655	20231214	094900	56614930	12950	12970	12970	12950	21
656	20231214	094800	56342580	12970	12970	12970	12970	2
657	20231214	094700	56316640	12970	12970	12970	12970	10
658	20231214	094600	56186940	12970	12970	12970	12970	0
659	20231214	094500	56186940	12970	12970	12970	12970	0
660	20231214	094400	56186940	12970	12970	12970	12970	2
661	20231214	094300	56161000	12980	12980	12980	12970	16
662	20231214	094200	55953420	12970	12970	12970	12970	90
663	20231214	094100	54786120	12940	12960	12960	12940	200
664	20231214	094000	52197810	12970	12970	12970	12970	0
665	20231214	093900	52197810	12970	12970	12970	12970	21
666	20231214	093800	51925440	12980	12980	12980	12980	10
667	20231214	093700	51795640	12980	12980	12980	12980	0
668	20231214	093600	51795640	12980	12980	12980	12980	1
669	20231214	093500	51782660	12980	12980	12980	12980	11
670	20231214	093400	51639880	12990	12990	12990	12990	1
671	20231214	093300	51626890	12990	12990	12990	12990	0
672	20231214	093200	51626890	12990	12990	12990	12990	0
673	20231214	093100	51626890	12990	12980	12990	12940	748
674	20231214	093000	41931020	12980	12980	12980	12980	197
675	20231214	092900	39373960	12980	12980	12980	12980	7
676	20231214	092800	39283100	12980	12980	12980	12980	3
677	20231214	092700	39244160	12980	12980	12980	12980	4
678	20231214	092600	39192240	12970	12980	12980	12970	308
679	20231214	092500	35197470	12980	12970	12980	12970	3
680	20231214	092400	35158550	12980	12980	12980	12980	11
681	20231214	092300	35015770	12980	12980	12980	12980	4
682	20231214	092200	34963850	12980	12980	12980	12980	11
683	20231214	092100	34821070	12980	12990	12990	12980	20
684	20231214	092000	34561450	12990	12990	12990	12970	52
685	20231214	091900	33886110	12970	12980	12980	12970	505
686	20231214	091800	27335810	12980	12980	12980	12980	0
687	20231214	091700	27335810	12980	12970	12980	12970	365
688	20231214	091600	22598140	12970	12970	12970	12970	0
689	20231214	091500	22598140	12970	12970	12970	12970	3
690	20231214	091400	22559230	12970	12960	12970	12960	72
691	20231214	091300	21625610	12960	12950	12960	12950	130
692	20231214	091200	19941910	12960	12950	12960	12950	164
693	20231214	091100	17818020	12940	12940	12940	12940	0
694	20231214	091000	17818020	12940	12940	12940	12940	166
695	20231214	090900	15669980	12940	12940	12940	12940	11
696	20231214	090800	15527640	12940	12940	12940	12940	12
697	20231214	090700	15372360	12940	12940	12940	12940	5
698	20231214	090600	15307660	12940	12940	12940	12940	0
699	20231214	090500	15307660	12940	12940	12940	12940	50
700	20231214	090400	14660660	12940	12940	12940	12940	0
701	20231214	090300	14660660	12940	12940	12940	12940	1
702	20231214	090200	14647720	12940	12930	12950	12930	152
703	20231214	090100	12681220	12930	12910	12930	12900	159
704	20231214	090000	10627560	12880	12900	12900	12880	824