KissMeData/032960/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191300	53339460	12350	12350	12350	12350	272
3	20231219	191200	53339460	12350	12350	12350	12350	0
4	20231219	191100	53339460	12350	12350	12350	12350	0
5	20231219	191000	53339460	12350	12350	12350	12350	0
6	20231219	190900	53339460	12350	12350	12350	12350	0
7	20231219	190800	53339460	12350	12350	12350	12350	0
8	20231219	190700	53339460	12350	12350	12350	12350	0
9	20231219	190600	53339460	12350	12350	12350	12350	0
10	20231219	190500	53339460	12350	12350	12350	12350	0
11	20231219	190400	53339460	12350	12350	12350	12350	0
12	20231219	190300	53339460	12350	12350	12350	12350	0
13	20231219	190200	53339460	12350	12350	12350	12350	0
14	20231219	190100	53339460	12350	12350	12350	12350	0
15	20231219	190000	53339460	12350	12350	12350	12350	0
16	20231219	185900	53339460	12350	12350	12350	12350	0
17	20231219	185800	53339460	12350	12350	12350	12350	0
18	20231219	185700	53339460	12350	12350	12350	12350	0
19	20231219	185600	53339460	12350	12350	12350	12350	0
20	20231219	185500	53339460	12350	12350	12350	12350	0
21	20231219	185400	53339460	12350	12350	12350	12350	0
22	20231219	185300	53339460	12350	12350	12350	12350	0
23	20231219	185200	53339460	12350	12350	12350	12350	0
24	20231219	185100	53339460	12350	12350	12350	12350	0
25	20231219	185000	53339460	12350	12350	12350	12350	0
26	20231219	184900	53339460	12350	12350	12350	12350	0
27	20231219	184800	53339460	12350	12350	12350	12350	0
28	20231219	184700	53339460	12350	12350	12350	12350	0
29	20231219	184600	53339460	12350	12350	12350	12350	0
30	20231219	184500	53339460	12350	12350	12350	12350	0
31	20231219	184400	53339460	12350	12350	12350	12350	0
32	20231219	184300	53339460	12350	12350	12350	12350	272
33	20231219	184200	53339460	12350	12350	12350	12350	0
34	20231219	184100	53339460	12350	12350	12350	12350	0
35	20231219	184000	53339460	12350	12350	12350	12350	0
36	20231219	183900	53339460	12350	12350	12350	12350	0
37	20231219	183800	53339460	12350	12350	12350	12350	0
38	20231219	183700	53339460	12350	12350	12350	12350	0
39	20231219	183600	53339460	12350	12350	12350	12350	0
40	20231219	183500	53339460	12350	12350	12350	12350	0
41	20231219	183400	53339460	12350	12350	12350	12350	0
42	20231219	183300	53339460	12350	12350	12350	12350	0
43	20231219	183200	53339460	12350	12350	12350	12350	0
44	20231219	183100	53339460	12350	12350	12350	12350	0
45	20231219	183000	53339460	12350	12350	12350	12350	0
46	20231219	182900	53339460	12350	12350	12350	12350	0
47	20231219	182800	53339460	12350	12350	12350	12350	0
48	20231219	182700	53339460	12350	12350	12350	12350	0
49	20231219	182600	53339460	12350	12350	12350	12350	0
50	20231219	182500	53339460	12350	12350	12350	12350	0
51	20231219	182400	53339460	12350	12350	12350	12350	0
52	20231219	182300	53339460	12350	12350	12350	12350	0
53	20231219	182200	53339460	12350	12350	12350	12350	0
54	20231219	182100	53339460	12350	12350	12350	12350	0
55	20231219	182000	53339460	12350	12350	12350	12350	0
56	20231219	181900	53339460	12350	12350	12350	12350	0
57	20231219	181800	53339460	12350	12350	12350	12350	0
58	20231219	181700	53339460	12350	12350	12350	12350	0
59	20231219	181600	53339460	12350	12350	12350	12350	0
60	20231219	181500	53339460	12350	12350	12350	12350	0
61	20231219	181400	53339460	12350	12350	12350	12350	0
62	20231219	181300	53339460	12350	12350	12350	12350	272
63	20231219	181200	53339460	12350	12350	12350	12350	0
64	20231219	181100	53339460	12350	12350	12350	12350	0
65	20231219	181000	53339460	12350	12350	12350	12350	0
66	20231219	180900	53339460	12350	12350	12350	12350	0
67	20231219	180800	53339460	12350	12350	12350	12350	0
68	20231219	180700	53339460	12350	12350	12350	12350	0
69	20231219	180600	53339460	12350	12350	12350	12350	0
70	20231219	180500	53339460	12350	12350	12350	12350	0
71	20231219	180400	53339460	12350	12350	12350	12350	0
72	20231219	180300	53339460	12350	12350	12350	12350	0
73	20231219	180200	53339460	12350	12350	12350	12350	0
74	20231219	180100	53339460	12350	12350	12350	12350	0
75	20231219	180000	53339460	12350	12350	12350	12350	0
76	20231219	175900	53339460	12350	12350	12350	12350	0
77	20231219	175800	53339460	12350	12350	12350	12350	0
78	20231219	175700	53339460	12350	12350	12350	12350	0
79	20231219	175600	53339460	12350	12350	12350	12350	0
80	20231219	175500	53339460	12350	12350	12350	12350	0
81	20231219	175400	53339460	12350	12350	12350	12350	0
82	20231219	175300	53339460	12350	12350	12350	12350	0
83	20231219	175200	53339460	12350	12350	12350	12350	0
84	20231219	175100	53339460	12350	12350	12350	12350	0
85	20231219	175000	53339460	12350	12350	12350	12350	0
86	20231219	174900	53339460	12350	12350	12350	12350	0
87	20231219	174800	53339460	12350	12350	12350	12350	0
88	20231219	174700	53339460	12350	12350	12350	12350	0
89	20231219	174600	53339460	12350	12350	12350	12350	0
90	20231219	174500	53339460	12350	12350	12350	12350	0
91	20231219	174400	53339460	12350	12350	12350	12350	0
92	20231219	174300	53339460	12350	12350	12350	12350	272
93	20231219	174200	53339460	12350	12350	12350	12350	0
94	20231219	174100	53339460	12350	12350	12350	12350	0
95	20231219	174000	53339460	12350	12350	12350	12350	0
96	20231219	173900	53339460	12350	12350	12350	12350	0
97	20231219	173800	53339460	12350	12350	12350	12350	0
98	20231219	173700	53339460	12350	12350	12350	12350	0
99	20231219	173600	53339460	12350	12350	12350	12350	0
100	20231219	173500	53339460	12350	12350	12350	12350	0
101	20231219	173400	53339460	12350	12350	12350	12350	0
102	20231219	173300	53339460	12350	12350	12350	12350	0
103	20231219	173200	53339460	12350	12350	12350	12350	0
104	20231219	173100	53339460	12350	12350	12350	12350	0
105	20231219	173000	53339460	12350	12350	12350	12350	0
106	20231219	172900	53339460	12350	12350	12350	12350	0
107	20231219	172800	53339460	12350	12350	12350	12350	0
108	20231219	172700	53339460	12350	12350	12350	12350	0
109	20231219	172600	53339460	12350	12350	12350	12350	0
110	20231219	172500	53339460	12350	12350	12350	12350	0
111	20231219	172400	53339460	12350	12350	12350	12350	0
112	20231219	172300	53339460	12350	12350	12350	12350	0
113	20231219	172200	53339460	12350	12350	12350	12350	0
114	20231219	172100	53339460	12350	12350	12350	12350	0
115	20231219	172000	53339460	12350	12350	12350	12350	0
116	20231219	171900	53339460	12350	12350	12350	12350	0
117	20231219	171800	53339460	12350	12350	12350	12350	0
118	20231219	171700	53339460	12350	12350	12350	12350	0
119	20231219	171600	53339460	12350	12350	12350	12350	0
120	20231219	171500	53339460	12350	12350	12350	12350	0
121	20231219	171400	53339460	12350	12350	12350	12350	0
122	20231219	171300	53339460	12350	12350	12350	12350	272
123	20231219	171200	53339460	12350	12350	12350	12350	0
124	20231219	171100	53339460	12350	12350	12350	12350	0
125	20231219	171000	53339460	12350	12350	12350	12350	0
126	20231219	170900	53339460	12350	12350	12350	12350	0
127	20231219	170800	53339460	12350	12350	12350	12350	0
128	20231219	170700	53339460	12350	12350	12350	12350	0
129	20231219	170600	53339460	12350	12350	12350	12350	0
130	20231219	170500	53339460	12350	12350	12350	12350	0
131	20231219	170400	53339460	12350	12350	12350	12350	0
132	20231219	170300	53339460	12350	12350	12350	12350	0
133	20231219	170200	53339460	12350	12350	12350	12350	0
134	20231219	170100	53339460	12350	12350	12350	12350	0
135	20231219	170000	53339460	12350	12350	12350	12350	0
136	20231219	165900	53339460	12350	12350	12350	12350	0
137	20231219	165800	53339460	12350	12350	12350	12350	0
138	20231219	165700	53339460	12350	12350	12350	12350	0
139	20231219	165600	53339460	12350	12350	12350	12350	0
140	20231219	165500	53339460	12350	12350	12350	12350	0
141	20231219	165400	53339460	12350	12350	12350	12350	0
142	20231219	165300	53339460	12350	12350	12350	12350	0
143	20231219	165200	53339460	12350	12350	12350	12350	0
144	20231219	165100	53339460	12350	12350	12350	12350	0
145	20231219	165000	53339460	12350	12350	12350	12350	0
146	20231219	164900	53339460	12350	12350	12350	12350	0
147	20231219	164800	53339460	12350	12350	12350	12350	0
148	20231219	164700	53339460	12350	12350	12350	12350	0
149	20231219	164600	53339460	12350	12350	12350	12350	0
150	20231219	164500	53339460	12350	12350	12350	12350	0
151	20231219	164400	53339460	12350	12350	12350	12350	0
152	20231219	164300	53339460	12350	12350	12350	12350	272
153	20231219	164200	53339460	12350	12350	12350	12350	0
154	20231219	164100	53339460	12350	12350	12350	12350	0
155	20231219	164000	53339460	12350	12350	12350	12350	0
156	20231219	163900	53339460	12350	12350	12350	12350	0
157	20231219	163800	53339460	12350	12350	12350	12350	0
158	20231219	163700	53339460	12350	12350	12350	12350	0
159	20231219	163600	53339460	12350	12350	12350	12350	0
160	20231219	163500	53339460	12350	12350	12350	12350	0
161	20231219	163400	53339460	12350	12350	12350	12350	0
162	20231219	163300	53339460	12350	12350	12350	12350	0
163	20231219	163200	53339460	12350	12350	12350	12350	0
164	20231219	163100	53339460	12350	12350	12350	12350	0
165	20231219	163000	53339460	12350	12350	12350	12350	0
166	20231219	162900	53339460	12350	12350	12350	12350	0
167	20231219	162800	53339460	12350	12350	12350	12350	0
168	20231219	162700	53339460	12350	12350	12350	12350	0
169	20231219	162600	53339460	12350	12350	12350	12350	0
170	20231219	162500	53339460	12350	12350	12350	12350	0
171	20231219	162400	53339460	12350	12350	12350	12350	0
172	20231219	162300	53339460	12350	12350	12350	12350	0
173	20231219	162200	53339460	12350	12350	12350	12350	0
174	20231219	162100	53339460	12350	12350	12350	12350	0
175	20231219	162000	53339460	12350	12350	12350	12350	0
176	20231219	161900	53339460	12350	12350	12350	12350	0
177	20231219	161800	53339460	12350	12350	12350	12350	0
178	20231219	161700	53339460	12350	12350	12350	12350	0
179	20231219	161600	53339460	12350	12350	12350	12350	0
180	20231219	161500	53339460	12350	12350	12350	12350	0
181	20231219	161400	53339460	12350	12350	12350	12350	0
182	20231219	161300	53339460	12350	12350	12350	12350	272
183	20231219	161200	53339460	12350	12350	12350	12350	0
184	20231219	161100	53339460	12350	12350	12350	12350	0
185	20231219	161000	53339460	12350	12350	12350	12350	0
186	20231219	160900	53339460	12350	12350	12350	12350	0
187	20231219	160800	53339460	12350	12350	12350	12350	0
188	20231219	160700	53339460	12350	12350	12350	12350	0
189	20231219	160600	53339460	12350	12350	12350	12350	0
190	20231219	160500	53339460	12350	12350	12350	12350	0
191	20231219	160400	53339460	12350	12350	12350	12350	0
192	20231219	160300	53339460	12350	12350	12350	12350	0
193	20231219	160200	53339460	12350	12350	12350	12350	0
194	20231219	160100	53339460	12350	12350	12350	12350	0
195	20231219	160000	53339460	12350	12350	12350	12350	0
196	20231219	155900	53339460	12350	12350	12350	12350	0
197	20231219	155800	53339460	12350	12350	12350	12350	0
198	20231219	155700	53339460	12350	12350	12350	12350	0
199	20231219	155600	53339460	12350	12350	12350	12350	0
200	20231219	155500	53339460	12350	12350	12350	12350	0
201	20231219	155400	53339460	12350	12350	12350	12350	0
202	20231219	155300	53339460	12350	12350	12350	12350	0
203	20231219	155200	53339460	12350	12350	12350	12350	0
204	20231219	155100	53339460	12350	12350	12350	12350	0
205	20231219	155000	53339460	12350	12350	12350	12350	0
206	20231219	154900	53339460	12350	12350	12350	12350	0
207	20231219	154800	53339460	12350	12350	12350	12350	0
208	20231219	154700	53339460	12350	12350	12350	12350	0
209	20231219	154600	53339460	12350	12350	12350	12350	0
210	20231219	154500	53339460	12350	12350	12350	12350	0
211	20231219	154400	53339460	12350	12350	12350	12350	0
212	20231219	154300	53339460	12350	12350	12350	12350	272
213	20231219	154200	53339460	12350	12350	12350	12350	0
214	20231219	154100	53339460	12350	12350	12350	12350	0
215	20231219	154000	53339460	12350	12350	12350	12350	0
216	20231219	153900	53339460	12350	12350	12350	12350	0
217	20231219	153800	53339460	12350	12350	12350	12350	0
218	20231219	153700	53339460	12350	12350	12350	12350	0
219	20231219	153600	53339460	12350	12350	12350	12350	0
220	20231219	153500	53339460	12350	12350	12350	12350	0
221	20231219	153400	53339460	12350	12350	12350	12350	0
222	20231219	153300	53339460	12350	12350	12350	12350	0
223	20231219	153200	53339460	12350	12350	12350	12350	0
224	20231219	153100	53339460	12350	12350	12350	12350	0
225	20231219	153000	53339460	12350	12350	12350	12350	272
226	20231219	152900	49980260	12390	12390	12390	12390	0
227	20231219	152800	49980260	12390	12390	12390	12390	0
228	20231219	152700	49980260	12390	12390	12390	12390	0
229	20231219	152600	49980260	12390	12390	12390	12390	0
230	20231219	152500	49980260	12390	12390	12390	12390	0
231	20231219	152400	49980260	12390	12390	12390	12390	0
232	20231219	152300	49980260	12390	12390	12390	12390	0
233	20231219	152200	49980260	12390	12390	12390	12390	0
234	20231219	152100	49980260	12390	12390	12390	12390	0
235	20231219	152000	49980260	12390	12390	12390	12390	0
236	20231219	151900	49980260	12390	12360	12390	12360	57
237	20231219	151800	49275710	12390	12390	12390	12390	0
238	20231219	151700	49275710	12390	12390	12390	12390	0
239	20231219	151600	49275710	12390	12390	12390	12390	0
240	20231219	151500	49275710	12390	12370	12390	12370	277
241	20231219	151400	45849200	12380	12380	12380	12380	80
242	20231219	151300	44858800	12370	12370	12370	12370	0
243	20231219	151200	44858800	12370	12370	12370	12370	8
244	20231219	151100	44759840	12380	12380	12380	12380	212
245	20231219	151000	42135280	12380	12380	12380	12380	0
246	20231219	150900	42135280	12380	12380	12380	12380	0
247	20231219	150800	42135280	12380	12380	12380	12380	1
248	20231219	150700	42122900	12380	12380	12380	12380	0
249	20231219	150600	42122900	12380	12380	12380	12380	0
250	20231219	150500	42122900	12380	12380	12380	12380	0
251	20231219	150400	42122900	12380	12380	12380	12380	0
252	20231219	150300	42122900	12380	12380	12380	12380	0
253	20231219	150200	42122900	12380	12380	12380	12380	0
254	20231219	150100	42122900	12380	12380	12380	12380	0
255	20231219	150000	42122900	12380	12380	12380	12380	8
256	20231219	145900	42023860	12390	12390	12390	12390	0
257	20231219	145800	42023860	12390	12390	12390	12390	1
258	20231219	145700	42011470	12380	12380	12380	12380	15
259	20231219	145600	41825770	12380	12380	12380	12380	16
260	20231219	145500	41627690	12380	12380	12380	12380	133
261	20231219	145400	39981150	12380	12380	12380	12380	0
262	20231219	145300	39981150	12380	12380	12380	12380	0
263	20231219	145200	39981150	12380	12380	12380	12380	3
264	20231219	145100	39944010	12380	12380	12380	12380	0
265	20231219	145000	39944010	12380	12380	12380	12380	3
266	20231219	144900	39906870	12380	12380	12380	12380	20
267	20231219	144800	39659270	12390	12390	12390	12390	4
268	20231219	144700	39609710	12380	12380	12380	12380	0
269	20231219	144600	39609710	12380	12380	12380	12380	0
270	20231219	144500	39609710	12380	12380	12380	12380	0
271	20231219	144400	39609710	12380	12380	12380	12380	5
272	20231219	144300	39547810	12380	12380	12380	12380	0
273	20231219	144200	39547810	12380	12380	12380	12380	0
274	20231219	144100	39547810	12380	12380	12380	12380	5
275	20231219	144000	39485910	12380	12380	12380	12380	0
276	20231219	143900	39485910	12380	12380	12380	12380	0
277	20231219	143800	39485910	12380	12380	12380	12380	0
278	20231219	143700	39485910	12380	12380	12380	12380	0
279	20231219	143600	39485910	12380	12380	12380	12380	0
280	20231219	143500	39485910	12380	12380	12380	12380	0
281	20231219	143400	39485910	12380	12380	12380	12380	0
282	20231219	143300	39485910	12380	12380	12380	12380	68
283	20231219	143200	38644070	12380	12380	12380	12380	12
284	20231219	143100	38495510	12390	12390	12390	12390	0
285	20231219	143000	38495510	12390	12390	12390	12390	0
286	20231219	142900	38495510	12390	12390	12390	12390	10
287	20231219	142800	38371610	12390	12390	12390	12390	5
288	20231219	142700	38309660	12380	12380	12380	12380	0
289	20231219	142600	38309660	12380	12380	12380	12380	50
290	20231219	142500	37690660	12400	12400	12400	12400	0
291	20231219	142400	37690660	12400	12400	12400	12400	0
292	20231219	142300	37690660	12400	12400	12400	12400	0
293	20231219	142200	37690660	12400	12400	12400	12400	0
294	20231219	142100	37690660	12400	12400	12400	12400	0
295	20231219	142000	37690660	12400	12400	12400	12400	0
296	20231219	141900	37690660	12400	12400	12400	12400	0
297	20231219	141800	37690660	12400	12400	12400	12400	0
298	20231219	141700	37690660	12400	12400	12400	12400	0
299	20231219	141600	37690660	12400	12400	12400	12400	0
300	20231219	141500	37690660	12400	12400	12400	12400	0
301	20231219	141400	37690660	12400	12400	12400	12400	0
302	20231219	141300	37690660	12400	12400	12400	12400	0
303	20231219	141200	37690660	12400	12400	12400	12400	0
304	20231219	141100	37690660	12400	12400	12400	12400	0
305	20231219	141000	37690660	12400	12400	12400	12400	0
306	20231219	140900	37690660	12400	12400	12400	12400	0
307	20231219	140800	37690660	12400	12400	12400	12400	0
308	20231219	140700	37690660	12400	12400	12400	12400	0
309	20231219	140600	37690660	12400	12400	12400	12400	0
310	20231219	140500	37690660	12400	12400	12400	12400	0
311	20231219	140400	37690660	12400	12400	12400	12400	0
312	20231219	140300	37690660	12400	12400	12400	12400	0
313	20231219	140200	37690660	12400	12400	12400	12400	0
314	20231219	140100	37690660	12400	12400	12400	12400	0
315	20231219	140000	37690660	12400	12400	12400	12400	0
316	20231219	135900	37690660	12400	12400	12400	12400	0
317	20231219	135800	37690660	12400	12400	12400	12400	0
318	20231219	135700	37690660	12400	12400	12400	12400	0
319	20231219	135600	37690660	12400	12400	12400	12400	0
320	20231219	135500	37690660	12400	12400	12400	12400	0
321	20231219	135400	37690660	12400	12390	12400	12390	2
322	20231219	135300	37665870	12390	12390	12390	12390	0
323	20231219	135200	37665870	12390	12390	12390	12390	5
324	20231219	135100	37603920	12380	12380	12380	12380	0
325	20231219	135000	37603920	12380	12380	12380	12380	0
326	20231219	134900	37603920	12380	12380	12380	12380	0
327	20231219	134800	37603920	12380	12380	12380	12380	10
328	20231219	134700	37480120	12400	12400	12400	12400	0
329	20231219	134600	37480120	12400	12400	12400	12400	0
330	20231219	134500	37480120	12400	12400	12400	12400	0
331	20231219	134400	37480120	12400	12400	12400	12400	0
332	20231219	134300	37480120	12400	12400	12400	12400	0
333	20231219	134200	37480120	12400	12400	12400	12400	0
334	20231219	134100	37480120	12400	12400	12400	12400	0
335	20231219	134000	37480120	12400	12400	12400	12400	0
336	20231219	133900	37480120	12400	12400	12400	12400	0
337	20231219	133800	37480120	12400	12400	12400	12400	0
338	20231219	133700	37480120	12400	12400	12400	12400	0
339	20231219	133600	37480120	12400	12400	12400	12400	0
340	20231219	133500	37480120	12400	12400	12400	12400	0
341	20231219	133400	37480120	12400	12400	12400	12400	0
342	20231219	133300	37480120	12400	12400	12400	12400	0
343	20231219	133200	37480120	12400	12400	12400	12400	0
344	20231219	133100	37480120	12400	12400	12400	12400	0
345	20231219	133000	37480120	12400	12400	12400	12400	0
346	20231219	132900	37480120	12400	12400	12400	12400	0
347	20231219	132800	37480120	12400	12400	12400	12400	0
348	20231219	132700	37480120	12400	12400	12400	12400	0
349	20231219	132600	37480120	12400	12400	12400	12400	0
350	20231219	132500	37480120	12400	12400	12400	12400	0
351	20231219	132400	37480120	12400	12400	12400	12400	0
352	20231219	132300	37480120	12400	12400	12400	12400	0
353	20231219	132200	37480120	12400	12400	12400	12400	0
354	20231219	132100	37480120	12400	12400	12400	12400	26
355	20231219	132000	37157720	12450	12450	12450	12450	0
356	20231219	131900	37157720	12450	12450	12450	12450	0
357	20231219	131800	37157720	12450	12450	12450	12450	0
358	20231219	131700	37157720	12450	12450	12450	12450	1
359	20231219	131600	37145270	12400	12400	12400	12400	0
360	20231219	131500	37145270	12400	12400	12400	12400	0
361	20231219	131400	37145270	12400	12400	12400	12400	0
362	20231219	131300	37145270	12400	12400	12400	12400	0
363	20231219	131200	37145270	12400	12400	12400	12400	31
364	20231219	131100	36760870	12380	12380	12380	12380	0
365	20231219	131000	36760870	12380	12390	12390	12380	174
366	20231219	130900	34606000	12390	12390	12390	12390	0
367	20231219	130800	34606000	12390	12390	12390	12390	0
368	20231219	130700	34606000	12390	12390	12390	12390	1
369	20231219	130600	34593610	12390	12390	12390	12390	0
370	20231219	130500	34593610	12390	12400	12400	12390	106
371	20231219	130400	33279270	12460	12460	12460	12460	0
372	20231219	130300	33279270	12460	12460	12460	12460	0
373	20231219	130200	33279270	12460	12460	12460	12460	0
374	20231219	130100	33279270	12460	12460	12460	12460	0
375	20231219	130000	33279270	12460	12460	12460	12460	0
376	20231219	125900	33279270	12460	12460	12460	12460	0
377	20231219	125800	33279270	12460	12460	12460	12460	0
378	20231219	125700	33279270	12460	12460	12460	12460	0
379	20231219	125600	33279270	12460	12460	12460	12460	0
380	20231219	125500	33279270	12460	12460	12460	12460	0
381	20231219	125400	33279270	12460	12460	12460	12460	0
382	20231219	125300	33279270	12460	12460	12460	12460	0
383	20231219	125200	33279270	12460	12460	12460	12460	0
384	20231219	125100	33279270	12460	12460	12460	12460	0
385	20231219	125000	33279270	12460	12460	12460	12460	0
386	20231219	124900	33279270	12460	12460	12460	12460	0
387	20231219	124800	33279270	12460	12460	12460	12460	0
388	20231219	124700	33279270	12460	12460	12460	12460	0
389	20231219	124600	33279270	12460	12460	12460	12460	0
390	20231219	124500	33279270	12460	12460	12460	12460	0
391	20231219	124400	33279270	12460	12460	12460	12460	0
392	20231219	124300	33279270	12460	12460	12460	12460	0
393	20231219	124200	33279270	12460	12460	12460	12460	0
394	20231219	124100	33279270	12460	12460	12460	12460	0
395	20231219	124000	33279270	12460	12460	12460	12460	0
396	20231219	123900	33279270	12460	12460	12460	12460	0
397	20231219	123800	33279270	12460	12460	12460	12460	0
398	20231219	123700	33279270	12460	12460	12460	12460	0
399	20231219	123600	33279270	12460	12460	12460	12460	0
400	20231219	123500	33279270	12460	12460	12460	12460	0
401	20231219	123400	33279270	12460	12460	12460	12460	0
402	20231219	123300	33279270	12460	12460	12460	12460	0
403	20231219	123200	33279270	12460	12460	12460	12460	0
404	20231219	123100	33279270	12460	12460	12460	12460	0
405	20231219	123000	33279270	12460	12460	12460	12460	0
406	20231219	122900	33279270	12460	12460	12460	12460	0
407	20231219	122800	33279270	12460	12460	12460	12460	0
408	20231219	122700	33279270	12460	12460	12460	12460	0
409	20231219	122600	33279270	12460	12460	12460	12460	0
410	20231219	122500	33279270	12460	12460	12460	12460	0
411	20231219	122400	33279270	12460	12460	12460	12460	0
412	20231219	122300	33279270	12460	12460	12460	12460	0
413	20231219	122200	33279270	12460	12460	12460	12460	0
414	20231219	122100	33279270	12460	12460	12460	12460	0
415	20231219	122000	33279270	12460	12460	12460	12460	0
416	20231219	121900	33279270	12460	12460	12460	12460	0
417	20231219	121800	33279270	12460	12460	12460	12460	0
418	20231219	121700	33279270	12460	12460	12460	12460	0
419	20231219	121600	33279270	12460	12460	12460	12460	0
420	20231219	121500	33279270	12460	12460	12460	12460	1
421	20231219	121400	33266810	12460	12460	12460	12460	0
422	20231219	121300	33266810	12460	12460	12460	12460	1
423	20231219	121200	33254350	12390	12390	12390	12390	6
424	20231219	121100	33180010	12390	12390	12390	12390	0
425	20231219	121000	33180010	12390	12390	12390	12390	0
426	20231219	120900	33180010	12390	12400	12400	12390	300
427	20231219	120800	29460770	12460	12460	12460	12460	0
428	20231219	120700	29460770	12460	12460	12460	12460	0
429	20231219	120600	29460770	12460	12460	12460	12460	0
430	20231219	120500	29460770	12460	12460	12460	12460	0
431	20231219	120400	29460770	12460	12460	12460	12460	0
432	20231219	120300	29460770	12460	12460	12460	12460	0
433	20231219	120200	29460770	12460	12460	12460	12460	0
434	20231219	120100	29460770	12460	12460	12460	12460	0
435	20231219	120000	29460770	12460	12460	12460	12460	0
436	20231219	115900	29460770	12460	12460	12460	12460	1
437	20231219	115800	29448310	12400	12400	12400	12400	0
438	20231219	115700	29448310	12400	12410	12410	12400	61
439	20231219	115600	28691810	12450	12450	12450	12450	0
440	20231219	115500	28691810	12450	12450	12450	12450	0
441	20231219	115400	28691810	12450	12450	12450	12450	0
442	20231219	115300	28691810	12450	12450	12450	12450	0
443	20231219	115200	28691810	12450	12450	12450	12450	0
444	20231219	115100	28691810	12450	12450	12450	12450	0
445	20231219	115000	28691810	12450	12450	12450	12450	0
446	20231219	114900	28691810	12450	12450	12450	12450	0
447	20231219	114800	28691810	12450	12450	12450	12450	0
448	20231219	114700	28691810	12450	12450	12450	12450	0
449	20231219	114600	28691810	12450	12450	12450	12450	0
450	20231219	114500	28691810	12450	12450	12450	12450	0
451	20231219	114400	28691810	12450	12450	12450	12450	0
452	20231219	114300	28691810	12450	12450	12450	12450	0
453	20231219	114200	28691810	12450	12450	12450	12450	0
454	20231219	114100	28691810	12450	12450	12450	12450	0
455	20231219	114000	28691810	12450	12450	12450	12450	0
456	20231219	113900	28691810	12450	12450	12450	12450	0
457	20231219	113800	28691810	12450	12450	12450	12450	0
458	20231219	113700	28691810	12450	12450	12450	12450	0
459	20231219	113600	28691810	12450	12450	12450	12450	0
460	20231219	113500	28691810	12450	12450	12450	12450	0
461	20231219	113400	28691810	12450	12450	12450	12450	0
462	20231219	113300	28691810	12450	12450	12450	12450	0
463	20231219	113200	28691810	12450	12450	12450	12450	0
464	20231219	113100	28691810	12450	12450	12450	12450	0
465	20231219	113000	28691810	12450	12450	12450	12450	0
466	20231219	112900	28691810	12450	12450	12450	12450	0
467	20231219	112800	28691810	12450	12450	12450	12450	0
468	20231219	112700	28691810	12450	12450	12450	12450	0
469	20231219	112600	28691810	12450	12450	12450	12450	0
470	20231219	112500	28691810	12450	12450	12450	12450	0
471	20231219	112400	28691810	12450	12450	12450	12450	0
472	20231219	112300	28691810	12450	12450	12450	12450	0
473	20231219	112200	28691810	12450	12450	12450	12450	170
474	20231219	112100	26575310	12460	12460	12460	12460	0
475	20231219	112000	26575310	12460	12460	12460	12460	0
476	20231219	111900	26575310	12460	12460	12460	12460	0
477	20231219	111800	26575310	12460	12460	12460	12460	0
478	20231219	111700	26575310	12460	12460	12460	12460	0
479	20231219	111600	26575310	12460	12460	12460	12460	1
480	20231219	111500	26562850	12450	12450	12450	12450	159
481	20231219	111400	24583300	12430	12430	12430	12430	0
482	20231219	111300	24583300	12430	12430	12430	12430	0
483	20231219	111200	24583300	12430	12430	12430	12430	5
484	20231219	111100	24521150	12400	12400	12400	12400	0
485	20231219	111000	24521150	12400	12400	12400	12400	0
486	20231219	110900	24521150	12400	12400	12400	12400	0
487	20231219	110800	24521150	12400	12400	12400	12400	0
488	20231219	110700	24521150	12400	12400	12400	12400	0
489	20231219	110600	24521150	12400	12400	12400	12400	0
490	20231219	110500	24521150	12400	12400	12400	12400	0
491	20231219	110400	24521150	12400	12400	12400	12400	0
492	20231219	110300	24521150	12400	12400	12400	12400	0
493	20231219	110200	24521150	12400	12400	12400	12400	0
494	20231219	110100	24521150	12400	12400	12400	12400	0
495	20231219	110000	24521150	12400	12400	12400	12400	0
496	20231219	105900	24521150	12400	12400	12400	12400	0
497	20231219	105800	24521150	12400	12400	12400	12400	0
498	20231219	105700	24521150	12400	12400	12400	12400	0
499	20231219	105600	24521150	12400	12400	12400	12400	0
500	20231219	105500	24521150	12400	12400	12400	12400	0
501	20231219	105400	24521150	12400	12400	12400	12400	0
502	20231219	105300	24521150	12400	12400	12400	12400	0
503	20231219	105200	24521150	12400	12400	12400	12400	0
504	20231219	105100	24521150	12400	12400	12400	12400	0
505	20231219	105000	24521150	12400	12400	12400	12400	0
506	20231219	104900	24521150	12400	12400	12400	12400	0
507	20231219	104800	24521150	12400	12400	12400	12400	0
508	20231219	104700	24521150	12400	12400	12400	12400	0
509	20231219	104600	24521150	12400	12400	12400	12400	0
510	20231219	104500	24521150	12400	12400	12400	12400	0
511	20231219	104400	24521150	12400	12400	12400	12400	0
512	20231219	104300	24521150	12400	12400	12400	12400	0
513	20231219	104200	24521150	12400	12400	12400	12400	0
514	20231219	104100	24521150	12400	12400	12400	12400	0
515	20231219	104000	24521150	12400	12400	12400	12400	0
516	20231219	103900	24521150	12400	12400	12400	12400	0
517	20231219	103800	24521150	12400	12400	12400	12400	0
518	20231219	103700	24521150	12400	12400	12400	12400	0
519	20231219	103600	24521150	12400	12400	12400	12400	0
520	20231219	103500	24521150	12400	12400	12400	12400	0
521	20231219	103400	24521150	12400	12400	12400	12400	0
522	20231219	103300	24521150	12400	12400	12400	12400	0
523	20231219	103200	24521150	12400	12400	12400	12400	0
524	20231219	103100	24521150	12400	12400	12400	12400	0
525	20231219	103000	24521150	12400	12400	12400	12400	0
526	20231219	102900	24521150	12400	12400	12400	12400	0
527	20231219	102800	24521150	12400	12400	12400	12400	65
528	20231219	102700	23715150	12400	12400	12400	12400	17
529	20231219	102600	23504350	12410	12410	12410	12410	0
530	20231219	102500	23504350	12410	12410	12410	12410	0
531	20231219	102400	23504350	12410	12410	12410	12410	27
532	20231219	102300	23169280	12410	12410	12410	12410	0
533	20231219	102200	23169280	12410	12410	12410	12410	0
534	20231219	102100	23169280	12410	12410	12410	12410	0
535	20231219	102000	23169280	12410	12410	12410	12410	0
536	20231219	101900	23169280	12410	12410	12410	12410	0
537	20231219	101800	23169280	12410	12410	12410	12410	0
538	20231219	101700	23169280	12410	12410	12410	12410	0
539	20231219	101600	23169280	12410	12410	12410	12410	20
540	20231219	101500	22921080	12410	12410	12410	12410	0
541	20231219	101400	22921080	12410	12410	12410	12410	0
542	20231219	101300	22921080	12410	12410	12410	12410	0
543	20231219	101200	22921080	12410	12410	12410	12410	0
544	20231219	101100	22921080	12410	12410	12410	12410	2
545	20231219	101000	22896260	12400	12400	12400	12400	0
546	20231219	100900	22896260	12400	12400	12400	12400	0
547	20231219	100800	22896260	12400	12400	12400	12400	0
548	20231219	100700	22896260	12400	12400	12400	12400	0
549	20231219	100600	22896260	12400	12400	12400	12400	0
550	20231219	100500	22896260	12400	12400	12400	12400	0
551	20231219	100400	22896260	12400	12400	12400	12400	0
552	20231219	100300	22896260	12400	12400	12400	12400	3
553	20231219	100200	22859060	12400	12400	12400	12400	0
554	20231219	100100	22859060	12400	12400	12400	12400	0
555	20231219	100000	22859060	12400	12400	12400	12400	300
556	20231219	095900	19139060	12430	12430	12430	12430	0
557	20231219	095800	19139060	12430	12430	12430	12430	0
558	20231219	095700	19139060	12430	12430	12430	12430	0
559	20231219	095600	19139060	12430	12430	12430	12430	0
560	20231219	095500	19139060	12430	12430	12430	12430	0
561	20231219	095400	19139060	12430	12430	12430	12430	113
562	20231219	095300	17734470	12430	12430	12430	12430	0
563	20231219	095200	17734470	12430	12430	12430	12430	1
564	20231219	095100	17722040	12390	12390	12390	12390	0
565	20231219	095000	17722040	12390	12390	12390	12390	0
566	20231219	094900	17722040	12390	12420	12420	12390	77
567	20231219	094800	16767230	12430	12430	12430	12430	0
568	20231219	094700	16767230	12430	12430	12430	12430	7
569	20231219	094600	16680220	12450	12450	12450	12450	0
570	20231219	094500	16680220	12450	12450	12450	12450	0
571	20231219	094400	16680220	12450	12450	12450	12450	0
572	20231219	094300	16680220	12450	12450	12450	12450	0
573	20231219	094200	16680220	12450	12450	12450	12450	0
574	20231219	094100	16680220	12450	12450	12450	12450	0
575	20231219	094000	16680220	12450	12450	12450	12450	0
576	20231219	093900	16680220	12450	12450	12450	12450	0
577	20231219	093800	16680220	12450	12450	12450	12450	2
578	20231219	093700	16655320	12390	12390	12390	12390	33
579	20231219	093600	16246450	12390	12390	12390	12390	36
580	20231219	093500	15800410	12410	12410	12410	12410	0
581	20231219	093400	15800410	12410	12410	12410	12410	0
582	20231219	093300	15800410	12410	12410	12410	12410	0
583	20231219	093200	15800410	12410	12410	12410	12410	0
584	20231219	093100	15800410	12410	12410	12410	12410	0
585	20231219	093000	15800410	12410	12410	12410	12410	0
586	20231219	092900	15800410	12410	12410	12410	12410	0
587	20231219	092800	15800410	12410	12410	12410	12410	0
588	20231219	092700	15800410	12410	12410	12410	12410	64
589	20231219	092600	15006170	12410	12410	12410	12410	0
590	20231219	092500	15006170	12410	12410	12410	12410	16
591	20231219	092400	14807610	12410	12410	12410	12410	0
592	20231219	092300	14807610	12410	12410	12410	12410	0
593	20231219	092200	14807610	12410	12410	12410	12410	0
594	20231219	092100	14807610	12410	12410	12410	12410	0
595	20231219	092000	14807610	12410	12410	12410	12410	0
596	20231219	091900	14807610	12410	12410	12410	12410	1
597	20231219	091800	14795200	12370	12370	12370	12370	0
598	20231219	091700	14795200	12370	12380	12380	12370	200
599	20231219	091600	12321100	12370	12370	12370	12370	0
600	20231219	091500	12321100	12370	12390	12390	12370	202
601	20231219	091400	9821850	12390	12390	12390	12390	159
602	20231219	091300	7851840	12390	12390	12390	12390	1
603	20231219	091200	7839450	12390	12390	12390	12390	0
604	20231219	091100	7839450	12390	12390	12390	12390	40
605	20231219	091000	7343850	12370	12370	12370	12370	0
606	20231219	090900	7343850	12370	12370	12370	12370	0
607	20231219	090800	7343850	12370	12370	12370	12370	50
608	20231219	090700	6725350	12370	12370	12370	12370	1
609	20231219	090600	6712980	12410	12410	12410	12410	0
610	20231219	090500	6712980	12410	12410	12410	12410	0
611	20231219	090400	6712980	12410	12410	12410	12410	0
612	20231219	090300	6712980	12410	12410	12410	12410	0
613	20231219	090200	6712980	12410	12410	12410	12410	1
614	20231219	090100	6700570	12340	12340	12340	12340	0
615	20231219	090000	6700570	12340	12580	12580	12340	541