KissMeData/225190/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	204000	34608830	9600	9600	9600	9600	55
3	20231219	203900	34608830	9600	9600	9600	9600	0
4	20231219	203800	34608830	9600	9600	9600	9600	0
5	20231219	203700	34608830	9600	9600	9600	9600	0
6	20231219	203600	34608830	9600	9600	9600	9600	0
7	20231219	203500	34608830	9600	9600	9600	9600	0
8	20231219	203400	34608830	9600	9600	9600	9600	0
9	20231219	203300	34608830	9600	9600	9600	9600	0
10	20231219	203200	34608830	9600	9600	9600	9600	0
11	20231219	203100	34608830	9600	9600	9600	9600	0
12	20231219	203000	34608830	9600	9600	9600	9600	0
13	20231219	202900	34608830	9600	9600	9600	9600	0
14	20231219	202800	34608830	9600	9600	9600	9600	0
15	20231219	202700	34608830	9600	9600	9600	9600	0
16	20231219	202600	34608830	9600	9600	9600	9600	0
17	20231219	202500	34608830	9600	9600	9600	9600	0
18	20231219	202400	34608830	9600	9600	9600	9600	0
19	20231219	202300	34608830	9600	9600	9600	9600	0
20	20231219	202200	34608830	9600	9600	9600	9600	0
21	20231219	202100	34608830	9600	9600	9600	9600	0
22	20231219	202000	34608830	9600	9600	9600	9600	0
23	20231219	201900	34608830	9600	9600	9600	9600	0
24	20231219	201800	34608830	9600	9600	9600	9600	0
25	20231219	201700	34608830	9600	9600	9600	9600	0
26	20231219	201600	34608830	9600	9600	9600	9600	0
27	20231219	201500	34608830	9600	9600	9600	9600	0
28	20231219	201400	34608830	9600	9600	9600	9600	0
29	20231219	201300	34608830	9600	9600	9600	9600	0
30	20231219	201200	34608830	9600	9600	9600	9600	0
31	20231219	201100	34608830	9600	9600	9600	9600	0
32	20231219	201000	34608830	9600	9600	9600	9600	55
33	20231219	200900	34608830	9600	9600	9600	9600	0
34	20231219	200800	34608830	9600	9600	9600	9600	0
35	20231219	200700	34608830	9600	9600	9600	9600	0
36	20231219	200600	34608830	9600	9600	9600	9600	0
37	20231219	200500	34608830	9600	9600	9600	9600	0
38	20231219	200400	34608830	9600	9600	9600	9600	0
39	20231219	200300	34608830	9600	9600	9600	9600	0
40	20231219	200200	34608830	9600	9600	9600	9600	0
41	20231219	200100	34608830	9600	9600	9600	9600	0
42	20231219	200000	34608830	9600	9600	9600	9600	0
43	20231219	195900	34608830	9600	9600	9600	9600	0
44	20231219	195800	34608830	9600	9600	9600	9600	0
45	20231219	195700	34608830	9600	9600	9600	9600	0
46	20231219	195600	34608830	9600	9600	9600	9600	0
47	20231219	195500	34608830	9600	9600	9600	9600	0
48	20231219	195400	34608830	9600	9600	9600	9600	0
49	20231219	195300	34608830	9600	9600	9600	9600	0
50	20231219	195200	34608830	9600	9600	9600	9600	0
51	20231219	195100	34608830	9600	9600	9600	9600	0
52	20231219	195000	34608830	9600	9600	9600	9600	0
53	20231219	194900	34608830	9600	9600	9600	9600	0
54	20231219	194800	34608830	9600	9600	9600	9600	0
55	20231219	194700	34608830	9600	9600	9600	9600	0
56	20231219	194600	34608830	9600	9600	9600	9600	0
57	20231219	194500	34608830	9600	9600	9600	9600	0
58	20231219	194400	34608830	9600	9600	9600	9600	0
59	20231219	194300	34608830	9600	9600	9600	9600	0
60	20231219	194200	34608830	9600	9600	9600	9600	0
61	20231219	194100	34608830	9600	9600	9600	9600	0
62	20231219	194000	34608830	9600	9600	9600	9600	55
63	20231219	193900	34608830	9600	9600	9600	9600	0
64	20231219	193800	34608830	9600	9600	9600	9600	0
65	20231219	193700	34608830	9600	9600	9600	9600	0
66	20231219	193600	34608830	9600	9600	9600	9600	0
67	20231219	193500	34608830	9600	9600	9600	9600	0
68	20231219	193400	34608830	9600	9600	9600	9600	0
69	20231219	193300	34608830	9600	9600	9600	9600	0
70	20231219	193200	34608830	9600	9600	9600	9600	0
71	20231219	193100	34608830	9600	9600	9600	9600	0
72	20231219	193000	34608830	9600	9600	9600	9600	0
73	20231219	192900	34608830	9600	9600	9600	9600	0
74	20231219	192800	34608830	9600	9600	9600	9600	0
75	20231219	192700	34608830	9600	9600	9600	9600	0
76	20231219	192600	34608830	9600	9600	9600	9600	0
77	20231219	192500	34608830	9600	9600	9600	9600	0
78	20231219	192400	34608830	9600	9600	9600	9600	0
79	20231219	192300	34608830	9600	9600	9600	9600	0
80	20231219	192200	34608830	9600	9600	9600	9600	0
81	20231219	192100	34608830	9600	9600	9600	9600	0
82	20231219	192000	34608830	9600	9600	9600	9600	0
83	20231219	191900	34608830	9600	9600	9600	9600	0
84	20231219	191800	34608830	9600	9600	9600	9600	0
85	20231219	191700	34608830	9600	9600	9600	9600	0
86	20231219	191600	34608830	9600	9600	9600	9600	0
87	20231219	191500	34608830	9600	9600	9600	9600	0
88	20231219	191400	34608830	9600	9600	9600	9600	0
89	20231219	191300	34608830	9600	9600	9600	9600	0
90	20231219	191200	34608830	9600	9600	9600	9600	0
91	20231219	191100	34608830	9600	9600	9600	9600	0
92	20231219	191000	34608830	9600	9600	9600	9600	55
93	20231219	190900	34608830	9600	9600	9600	9600	0
94	20231219	190800	34608830	9600	9600	9600	9600	0
95	20231219	190700	34608830	9600	9600	9600	9600	0
96	20231219	190600	34608830	9600	9600	9600	9600	0
97	20231219	190500	34608830	9600	9600	9600	9600	0
98	20231219	190400	34608830	9600	9600	9600	9600	0
99	20231219	190300	34608830	9600	9600	9600	9600	0
100	20231219	190200	34608830	9600	9600	9600	9600	0
101	20231219	190100	34608830	9600	9600	9600	9600	0
102	20231219	190000	34608830	9600	9600	9600	9600	0
103	20231219	185900	34608830	9600	9600	9600	9600	0
104	20231219	185800	34608830	9600	9600	9600	9600	0
105	20231219	185700	34608830	9600	9600	9600	9600	0
106	20231219	185600	34608830	9600	9600	9600	9600	0
107	20231219	185500	34608830	9600	9600	9600	9600	0
108	20231219	185400	34608830	9600	9600	9600	9600	0
109	20231219	185300	34608830	9600	9600	9600	9600	0
110	20231219	185200	34608830	9600	9600	9600	9600	0
111	20231219	185100	34608830	9600	9600	9600	9600	0
112	20231219	185000	34608830	9600	9600	9600	9600	0
113	20231219	184900	34608830	9600	9600	9600	9600	0
114	20231219	184800	34608830	9600	9600	9600	9600	0
115	20231219	184700	34608830	9600	9600	9600	9600	0
116	20231219	184600	34608830	9600	9600	9600	9600	0
117	20231219	184500	34608830	9600	9600	9600	9600	0
118	20231219	184400	34608830	9600	9600	9600	9600	0
119	20231219	184300	34608830	9600	9600	9600	9600	0
120	20231219	184200	34608830	9600	9600	9600	9600	0
121	20231219	184100	34608830	9600	9600	9600	9600	0
122	20231219	184000	34608830	9600	9600	9600	9600	55
123	20231219	183900	34608830	9600	9600	9600	9600	0
124	20231219	183800	34608830	9600	9600	9600	9600	0
125	20231219	183700	34608830	9600	9600	9600	9600	0
126	20231219	183600	34608830	9600	9600	9600	9600	0
127	20231219	183500	34608830	9600	9600	9600	9600	0
128	20231219	183400	34608830	9600	9600	9600	9600	0
129	20231219	183300	34608830	9600	9600	9600	9600	0
130	20231219	183200	34608830	9600	9600	9600	9600	0
131	20231219	183100	34608830	9600	9600	9600	9600	0
132	20231219	183000	34608830	9600	9600	9600	9600	0
133	20231219	182900	34608830	9600	9600	9600	9600	0
134	20231219	182800	34608830	9600	9600	9600	9600	0
135	20231219	182700	34608830	9600	9600	9600	9600	0
136	20231219	182600	34608830	9600	9600	9600	9600	0
137	20231219	182500	34608830	9600	9600	9600	9600	0
138	20231219	182400	34608830	9600	9600	9600	9600	0
139	20231219	182300	34608830	9600	9600	9600	9600	0
140	20231219	182200	34608830	9600	9600	9600	9600	0
141	20231219	182100	34608830	9600	9600	9600	9600	0
142	20231219	182000	34608830	9600	9600	9600	9600	0
143	20231219	181900	34608830	9600	9600	9600	9600	0
144	20231219	181800	34608830	9600	9600	9600	9600	0
145	20231219	181700	34608830	9600	9600	9600	9600	0
146	20231219	181600	34608830	9600	9600	9600	9600	0
147	20231219	181500	34608830	9600	9600	9600	9600	0
148	20231219	181400	34608830	9600	9600	9600	9600	0
149	20231219	181300	34608830	9600	9600	9600	9600	0
150	20231219	181200	34608830	9600	9600	9600	9600	0
151	20231219	181100	34608830	9600	9600	9600	9600	0
152	20231219	181000	34608830	9600	9600	9600	9600	55
153	20231219	180900	34608830	9600	9600	9600	9600	0
154	20231219	180800	34608830	9600	9600	9600	9600	0
155	20231219	180700	34608830	9600	9600	9600	9600	0
156	20231219	180600	34608830	9600	9600	9600	9600	0
157	20231219	180500	34608830	9600	9600	9600	9600	0
158	20231219	180400	34608830	9600	9600	9600	9600	0
159	20231219	180300	34608830	9600	9600	9600	9600	0
160	20231219	180200	34608830	9600	9600	9600	9600	0
161	20231219	180100	34608830	9600	9600	9600	9600	0
162	20231219	180000	34608830	9600	9600	9600	9600	0
163	20231219	175900	34608830	9600	9600	9600	9600	0
164	20231219	175800	34608830	9600	9600	9600	9600	0
165	20231219	175700	34608830	9600	9600	9600	9600	0
166	20231219	175600	34608830	9600	9600	9600	9600	0
167	20231219	175500	34608830	9600	9600	9600	9600	0
168	20231219	175400	34608830	9600	9600	9600	9600	0
169	20231219	175300	34608830	9600	9600	9600	9600	0
170	20231219	175200	34608830	9600	9600	9600	9600	0
171	20231219	175100	34608830	9600	9600	9600	9600	0
172	20231219	175000	34608830	9600	9600	9600	9600	0
173	20231219	174900	34608830	9600	9600	9600	9600	0
174	20231219	174800	34608830	9600	9600	9600	9600	0
175	20231219	174700	34608830	9600	9600	9600	9600	0
176	20231219	174600	34608830	9600	9600	9600	9600	0
177	20231219	174500	34608830	9600	9600	9600	9600	0
178	20231219	174400	34608830	9600	9600	9600	9600	0
179	20231219	174300	34608830	9600	9600	9600	9600	0
180	20231219	174200	34608830	9600	9600	9600	9600	0
181	20231219	174100	34608830	9600	9600	9600	9600	0
182	20231219	174000	34608830	9600	9600	9600	9600	55
183	20231219	173900	34608830	9600	9600	9600	9600	0
184	20231219	173800	34608830	9600	9600	9600	9600	0
185	20231219	173700	34608830	9600	9600	9600	9600	0
186	20231219	173600	34608830	9600	9600	9600	9600	0
187	20231219	173500	34608830	9600	9600	9600	9600	0
188	20231219	173400	34608830	9600	9600	9600	9600	0
189	20231219	173300	34608830	9600	9600	9600	9600	0
190	20231219	173200	34608830	9600	9600	9600	9600	0
191	20231219	173100	34608830	9600	9600	9600	9600	0
192	20231219	173000	34608830	9600	9600	9600	9600	0
193	20231219	172900	34608830	9600	9600	9600	9600	0
194	20231219	172800	34608830	9600	9600	9600	9600	0
195	20231219	172700	34608830	9600	9600	9600	9600	0
196	20231219	172600	34608830	9600	9600	9600	9600	0
197	20231219	172500	34608830	9600	9600	9600	9600	0
198	20231219	172400	34608830	9600	9600	9600	9600	0
199	20231219	172300	34608830	9600	9600	9600	9600	0
200	20231219	172200	34608830	9600	9600	9600	9600	0
201	20231219	172100	34608830	9600	9600	9600	9600	0
202	20231219	172000	34608830	9600	9600	9600	9600	0
203	20231219	171900	34608830	9600	9600	9600	9600	0
204	20231219	171800	34608830	9600	9600	9600	9600	0
205	20231219	171700	34608830	9600	9600	9600	9600	0
206	20231219	171600	34608830	9600	9600	9600	9600	0
207	20231219	171500	34608830	9600	9600	9600	9600	0
208	20231219	171400	34608830	9600	9600	9600	9600	0
209	20231219	171300	34608830	9600	9600	9600	9600	0
210	20231219	171200	34608830	9600	9600	9600	9600	0
211	20231219	171100	34608830	9600	9600	9600	9600	0
212	20231219	171000	34608830	9600	9600	9600	9600	55
213	20231219	170900	34608830	9600	9600	9600	9600	0
214	20231219	170800	34608830	9600	9600	9600	9600	0
215	20231219	170700	34608830	9600	9600	9600	9600	0
216	20231219	170600	34608830	9600	9600	9600	9600	0
217	20231219	170500	34608830	9600	9600	9600	9600	0
218	20231219	170400	34608830	9600	9600	9600	9600	0
219	20231219	170300	34608830	9600	9600	9600	9600	0
220	20231219	170200	34608830	9600	9600	9600	9600	0
221	20231219	170100	34608830	9600	9600	9600	9600	0
222	20231219	170000	34608830	9600	9600	9600	9600	0
223	20231219	165900	34608830	9600	9600	9600	9600	0
224	20231219	165800	34608830	9600	9600	9600	9600	0
225	20231219	165700	34608830	9600	9600	9600	9600	0
226	20231219	165600	34608830	9600	9600	9600	9600	0
227	20231219	165500	34608830	9600	9600	9600	9600	0
228	20231219	165400	34608830	9600	9600	9600	9600	0
229	20231219	165300	34608830	9600	9600	9600	9600	0
230	20231219	165200	34608830	9600	9600	9600	9600	0
231	20231219	165100	34608830	9600	9600	9600	9600	0
232	20231219	165000	34608830	9600	9600	9600	9600	0
233	20231219	164900	34608830	9600	9600	9600	9600	0
234	20231219	164800	34608830	9600	9600	9600	9600	0
235	20231219	164700	34608830	9600	9600	9600	9600	0
236	20231219	164600	34608830	9600	9600	9600	9600	0
237	20231219	164500	34608830	9600	9600	9600	9600	0
238	20231219	164400	34608830	9600	9600	9600	9600	0
239	20231219	164300	34608830	9600	9600	9600	9600	0
240	20231219	164200	34608830	9600	9600	9600	9600	0
241	20231219	164100	34608830	9600	9600	9600	9600	0
242	20231219	164000	34608830	9600	9600	9600	9600	55
243	20231219	163900	34608830	9600	9600	9600	9600	0
244	20231219	163800	34608830	9600	9600	9600	9600	0
245	20231219	163700	34608830	9600	9600	9600	9600	0
246	20231219	163600	34608830	9600	9600	9600	9600	0
247	20231219	163500	34608830	9600	9600	9600	9600	0
248	20231219	163400	34608830	9600	9600	9600	9600	0
249	20231219	163300	34608830	9600	9600	9600	9600	0
250	20231219	163200	34608830	9600	9600	9600	9600	0
251	20231219	163100	34608830	9600	9600	9600	9600	0
252	20231219	163000	34608830	9600	9600	9600	9600	0
253	20231219	162900	34608830	9600	9600	9600	9600	0
254	20231219	162800	34608830	9600	9600	9600	9600	0
255	20231219	162700	34608830	9600	9600	9600	9600	0
256	20231219	162600	34608830	9600	9600	9600	9600	0
257	20231219	162500	34608830	9600	9600	9600	9600	0
258	20231219	162400	34608830	9600	9600	9600	9600	0
259	20231219	162300	34608830	9600	9600	9600	9600	0
260	20231219	162200	34608830	9600	9600	9600	9600	0
261	20231219	162100	34608830	9600	9600	9600	9600	0
262	20231219	162000	34608830	9600	9600	9600	9600	0
263	20231219	161900	34608830	9600	9600	9600	9600	0
264	20231219	161800	34608830	9600	9600	9600	9600	0
265	20231219	161700	34608830	9600	9600	9600	9600	0
266	20231219	161600	34608830	9600	9600	9600	9600	0
267	20231219	161500	34608830	9600	9600	9600	9600	0
268	20231219	161400	34608830	9600	9600	9600	9600	0
269	20231219	161300	34608830	9600	9600	9600	9600	0
270	20231219	161200	34608830	9600	9600	9600	9600	0
271	20231219	161100	34608830	9600	9600	9600	9600	0
272	20231219	161000	34608830	9600	9600	9600	9600	55
273	20231219	160900	34608830	9600	9600	9600	9600	0
274	20231219	160800	34608830	9600	9600	9600	9600	0
275	20231219	160700	34608830	9600	9600	9600	9600	0
276	20231219	160600	34608830	9600	9600	9600	9600	0
277	20231219	160500	34608830	9600	9600	9600	9600	0
278	20231219	160400	34608830	9600	9600	9600	9600	0
279	20231219	160300	34608830	9600	9600	9600	9600	0
280	20231219	160200	34608830	9600	9600	9600	9600	0
281	20231219	160100	34608830	9600	9600	9600	9600	0
282	20231219	160000	34608830	9600	9600	9600	9600	0
283	20231219	155900	34608830	9600	9600	9600	9600	0
284	20231219	155800	34608830	9600	9600	9600	9600	0
285	20231219	155700	34608830	9600	9600	9600	9600	0
286	20231219	155600	34608830	9600	9600	9600	9600	0
287	20231219	155500	34608830	9600	9600	9600	9600	0
288	20231219	155400	34608830	9600	9600	9600	9600	0
289	20231219	155300	34608830	9600	9600	9600	9600	0
290	20231219	155200	34608830	9600	9600	9600	9600	0
291	20231219	155100	34608830	9600	9600	9600	9600	0
292	20231219	155000	34608830	9600	9600	9600	9600	0
293	20231219	154900	34608830	9600	9600	9600	9600	0
294	20231219	154800	34608830	9600	9600	9600	9600	0
295	20231219	154700	34608830	9600	9600	9600	9600	0
296	20231219	154600	34608830	9600	9600	9600	9600	0
297	20231219	154500	34608830	9600	9600	9600	9600	0
298	20231219	154400	34608830	9600	9600	9600	9600	0
299	20231219	154300	34608830	9600	9600	9600	9600	0
300	20231219	154200	34608830	9600	9600	9600	9600	0
301	20231219	154100	34608830	9600	9600	9600	9600	0
302	20231219	154000	34608830	9600	9600	9600	9600	55
303	20231219	153900	34608830	9600	9600	9600	9600	0
304	20231219	153800	34608830	9600	9600	9600	9600	0
305	20231219	153700	34608830	9600	9600	9600	9600	0
306	20231219	153600	34608830	9600	9600	9600	9600	0
307	20231219	153500	34608830	9600	9600	9600	9600	0
308	20231219	153400	34608830	9600	9600	9600	9600	0
309	20231219	153300	34608830	9600	9600	9600	9600	0
310	20231219	153200	34608830	9600	9600	9600	9600	0
311	20231219	153100	34608830	9600	9600	9600	9600	0
312	20231219	153000	34608830	9600	9600	9600	9600	55
313	20231219	152900	34080830	9600	9600	9600	9600	0
314	20231219	152800	34080830	9600	9600	9600	9600	0
315	20231219	152700	34080830	9600	9600	9600	9600	0
316	20231219	152600	34080830	9600	9600	9600	9600	0
317	20231219	152500	34080830	9600	9600	9600	9600	0
318	20231219	152400	34080830	9600	9600	9600	9600	0
319	20231219	152300	34080830	9600	9600	9600	9600	0
320	20231219	152200	34080830	9600	9600	9600	9600	0
321	20231219	152100	34080830	9600	9600	9600	9600	0
322	20231219	152000	34080830	9600	9600	9600	9600	0
323	20231219	151900	34080830	9600	9600	9600	9600	15
324	20231219	151800	33936830	9580	9580	9580	9580	0
325	20231219	151700	33936830	9580	9580	9580	9580	0
326	20231219	151600	33936830	9580	9580	9580	9580	0
327	20231219	151500	33936830	9580	9580	9580	9580	0
328	20231219	151400	33936830	9580	9580	9580	9580	0
329	20231219	151300	33936830	9580	9580	9580	9580	0
330	20231219	151200	33936830	9580	9580	9580	9580	0
331	20231219	151100	33936830	9580	9580	9580	9580	0
332	20231219	151000	33936830	9580	9580	9580	9580	0
333	20231219	150900	33936830	9580	9580	9580	9580	0
334	20231219	150800	33936830	9580	9580	9580	9580	10
335	20231219	150700	33841030	9580	9580	9580	9580	0
336	20231219	150600	33841030	9580	9580	9580	9580	401
337	20231219	150500	29999450	9580	9580	9580	9580	0
338	20231219	150400	29999450	9580	9580	9580	9580	0
339	20231219	150300	29999450	9580	9580	9580	9580	200
340	20231219	150200	28083450	9580	9580	9580	9580	0
341	20231219	150100	28083450	9580	9580	9580	9580	0
342	20231219	150000	28083450	9580	9580	9580	9580	0
343	20231219	145900	28083450	9580	9590	9590	9580	228
344	20231219	145800	25899200	9580	9580	9580	9580	0
345	20231219	145700	25899200	9580	9580	9580	9580	0
346	20231219	145600	25899200	9580	9580	9580	9580	0
347	20231219	145500	25899200	9580	9580	9580	9580	0
348	20231219	145400	25899200	9580	9580	9580	9580	0
349	20231219	145300	25899200	9580	9580	9580	9580	0
350	20231219	145200	25899200	9580	9580	9580	9580	0
351	20231219	145100	25899200	9580	9580	9580	9580	0
352	20231219	145000	25899200	9580	9580	9580	9580	21
353	20231219	144900	25698020	9580	9580	9580	9580	180
354	20231219	144800	23973620	9580	9590	9590	9580	45
355	20231219	144700	23542420	9580	9580	9580	9580	10
356	20231219	144600	23446620	9580	9580	9580	9580	0
357	20231219	144500	23446620	9580	9580	9580	9580	0
358	20231219	144400	23446620	9580	9590	9590	9580	34
359	20231219	144300	23120610	9600	9600	9600	9600	0
360	20231219	144200	23120610	9600	9600	9600	9600	0
361	20231219	144100	23120610	9600	9600	9600	9600	0
362	20231219	144000	23120610	9600	9600	9600	9600	51
363	20231219	143900	22631010	9610	9610	9610	9610	0
364	20231219	143800	22631010	9610	9610	9610	9610	0
365	20231219	143700	22631010	9610	9610	9610	9610	0
366	20231219	143600	22631010	9610	9610	9610	9610	0
367	20231219	143500	22631010	9610	9610	9610	9610	2
368	20231219	143400	22611790	9610	9610	9610	9610	0
369	20231219	143300	22611790	9610	9610	9610	9610	0
370	20231219	143200	22611790	9610	9610	9610	9610	25
371	20231219	143100	22371540	9600	9600	9600	9600	1
372	20231219	143000	22361940	9600	9600	9600	9600	0
373	20231219	142900	22361940	9600	9600	9600	9600	0
374	20231219	142800	22361940	9600	9600	9600	9600	0
375	20231219	142700	22361940	9600	9600	9600	9600	0
376	20231219	142600	22361940	9600	9600	9600	9600	0
377	20231219	142500	22361940	9600	9600	9600	9600	0
378	20231219	142400	22361940	9600	9600	9600	9600	1
379	20231219	142300	22352340	9590	9590	9590	9590	0
380	20231219	142200	22352340	9590	9590	9590	9590	0
381	20231219	142100	22352340	9590	9590	9590	9590	0
382	20231219	142000	22352340	9590	9590	9590	9590	0
383	20231219	141900	22352340	9590	9590	9590	9590	0
384	20231219	141800	22352340	9590	9590	9590	9590	0
385	20231219	141700	22352340	9590	9600	9600	9590	11
386	20231219	141600	22246840	9610	9610	9610	9610	0
387	20231219	141500	22246840	9610	9610	9610	9610	0
388	20231219	141400	22246840	9610	9610	9610	9610	0
389	20231219	141300	22246840	9610	9610	9610	9610	0
390	20231219	141200	22246840	9610	9610	9610	9610	10
391	20231219	141100	22150740	9610	9610	9610	9610	0
392	20231219	141000	22150740	9610	9610	9610	9610	0
393	20231219	140900	22150740	9610	9610	9610	9610	0
394	20231219	140800	22150740	9610	9610	9610	9610	0
395	20231219	140700	22150740	9610	9610	9610	9610	3
396	20231219	140600	22121910	9610	9610	9610	9610	0
397	20231219	140500	22121910	9610	9610	9610	9610	0
398	20231219	140400	22121910	9610	9610	9610	9610	0
399	20231219	140300	22121910	9610	9610	9610	9610	0
400	20231219	140200	22121910	9610	9610	9610	9610	0
401	20231219	140100	22121910	9610	9610	9610	9610	0
402	20231219	140000	22121910	9610	9610	9610	9610	3
403	20231219	135900	22093080	9610	9610	9610	9610	0
404	20231219	135800	22093080	9610	9610	9610	9610	0
405	20231219	135700	22093080	9610	9610	9610	9610	0
406	20231219	135600	22093080	9610	9610	9610	9610	0
407	20231219	135500	22093080	9610	9610	9610	9610	0
408	20231219	135400	22093080	9610	9610	9610	9610	0
409	20231219	135300	22093080	9610	9610	9610	9610	50
410	20231219	135200	21612580	9610	9610	9610	9610	0
411	20231219	135100	21612580	9610	9610	9610	9610	1
412	20231219	135000	21602970	9570	9570	9570	9570	0
413	20231219	134900	21602970	9570	9570	9570	9570	0
414	20231219	134800	21602970	9570	9570	9570	9570	0
415	20231219	134700	21602970	9570	9570	9570	9570	0
416	20231219	134600	21602970	9570	9600	9600	9570	200
417	20231219	134500	19683830	9600	9600	9600	9600	0
418	20231219	134400	19683830	9600	9600	9600	9600	0
419	20231219	134300	19683830	9600	9600	9600	9600	0
420	20231219	134200	19683830	9600	9600	9600	9600	0
421	20231219	134100	19683830	9600	9600	9600	9600	0
422	20231219	134000	19683830	9600	9600	9600	9600	46
423	20231219	133900	19242230	9590	9590	9590	9590	0
424	20231219	133800	19242230	9590	9590	9590	9590	0
425	20231219	133700	19242230	9590	9590	9590	9590	0
426	20231219	133600	19242230	9590	9590	9590	9590	0
427	20231219	133500	19242230	9590	9590	9590	9590	0
428	20231219	133400	19242230	9590	9590	9590	9590	0
429	20231219	133300	19242230	9590	9590	9590	9590	10
430	20231219	133200	19146330	9600	9600	9600	9600	0
431	20231219	133100	19146330	9600	9600	9600	9600	0
432	20231219	133000	19146330	9600	9600	9600	9600	1
433	20231219	132900	19136730	9600	9600	9600	9600	1
434	20231219	132800	19127130	9600	9600	9600	9600	0
435	20231219	132700	19127130	9600	9600	9600	9600	0
436	20231219	132600	19127130	9600	9600	9600	9600	0
437	20231219	132500	19127130	9600	9600	9600	9600	0
438	20231219	132400	19127130	9600	9600	9600	9600	0
439	20231219	132300	19127130	9600	9600	9600	9600	0
440	20231219	132200	19127130	9600	9600	9600	9600	0
441	20231219	132100	19127130	9600	9600	9600	9600	0
442	20231219	132000	19127130	9600	9600	9600	9600	7
443	20231219	131900	19059930	9600	9600	9600	9600	0
444	20231219	131800	19059930	9600	9600	9600	9600	0
445	20231219	131700	19059930	9600	9600	9600	9600	0
446	20231219	131600	19059930	9600	9600	9600	9600	0
447	20231219	131500	19059930	9600	9600	9600	9600	0
448	20231219	131400	19059930	9600	9600	9600	9600	0
449	20231219	131300	19059930	9600	9600	9600	9600	0
450	20231219	131200	19059930	9600	9600	9600	9600	0
451	20231219	131100	19059930	9600	9600	9600	9600	0
452	20231219	131000	19059930	9600	9600	9600	9600	0
453	20231219	130900	19059930	9600	9600	9600	9600	0
454	20231219	130800	19059930	9600	9600	9600	9600	0
455	20231219	130700	19059930	9600	9600	9600	9600	0
456	20231219	130600	19059930	9600	9600	9600	9600	0
457	20231219	130500	19059930	9600	9600	9600	9600	0
458	20231219	130400	19059930	9600	9600	9600	9600	0
459	20231219	130300	19059930	9600	9600	9600	9600	0
460	20231219	130200	19059930	9600	9600	9600	9600	0
461	20231219	130100	19059930	9600	9600	9600	9600	0
462	20231219	130000	19059930	9600	9600	9600	9600	0
463	20231219	125900	19059930	9600	9600	9600	9600	0
464	20231219	125800	19059930	9600	9600	9600	9600	0
465	20231219	125700	19059930	9600	9600	9600	9600	0
466	20231219	125600	19059930	9600	9600	9600	9600	0
467	20231219	125500	19059930	9600	9600	9600	9600	0
468	20231219	125400	19059930	9600	9600	9600	9600	0
469	20231219	125300	19059930	9600	9600	9600	9600	0
470	20231219	125200	19059930	9600	9600	9600	9600	0
471	20231219	125100	19059930	9600	9600	9600	9600	0
472	20231219	125000	19059930	9600	9600	9600	9600	36
473	20231219	124900	18714330	9600	9600	9600	9600	0
474	20231219	124800	18714330	9600	9600	9600	9600	0
475	20231219	124700	18714330	9600	9600	9600	9600	0
476	20231219	124600	18714330	9600	9600	9600	9600	3
477	20231219	124500	18685530	9600	9600	9600	9600	0
478	20231219	124400	18685530	9600	9600	9600	9600	11
479	20231219	124300	18579930	9600	9600	9600	9600	0
480	20231219	124200	18579930	9600	9600	9600	9600	0
481	20231219	124100	18579930	9600	9600	9600	9600	0
482	20231219	124000	18579930	9600	9600	9600	9600	0
483	20231219	123900	18579930	9600	9600	9600	9600	0
484	20231219	123800	18579930	9600	9600	9600	9600	0
485	20231219	123700	18579930	9600	9600	9600	9600	0
486	20231219	123600	18579930	9600	9600	9600	9600	0
487	20231219	123500	18579930	9600	9600	9600	9600	0
488	20231219	123400	18579930	9600	9600	9600	9600	0
489	20231219	123300	18579930	9600	9600	9600	9600	0
490	20231219	123200	18579930	9600	9600	9600	9600	0
491	20231219	123100	18579930	9600	9600	9600	9600	0
492	20231219	123000	18579930	9600	9600	9600	9600	0
493	20231219	122900	18579930	9600	9600	9600	9600	0
494	20231219	122800	18579930	9600	9600	9600	9600	0
495	20231219	122700	18579930	9600	9600	9600	9600	5
496	20231219	122600	18531930	9600	9600	9600	9600	1
497	20231219	122500	18522330	9570	9570	9570	9570	0
498	20231219	122400	18522330	9570	9570	9570	9570	0
499	20231219	122300	18522330	9570	9570	9570	9570	0
500	20231219	122200	18522330	9570	9570	9570	9570	0
501	20231219	122100	18522330	9570	9570	9570	9570	0
502	20231219	122000	18522330	9570	9570	9570	9570	0
503	20231219	121900	18522330	9570	9570	9570	9570	0
504	20231219	121800	18522330	9570	9570	9570	9570	0
505	20231219	121700	18522330	9570	9570	9570	9570	0
506	20231219	121600	18522330	9570	9590	9590	9570	455
507	20231219	121500	14164490	9590	9590	9590	9590	0
508	20231219	121400	14164490	9590	9590	9590	9590	0
509	20231219	121300	14164490	9590	9590	9590	9590	0
510	20231219	121200	14164490	9590	9590	9590	9590	0
511	20231219	121100	14164490	9590	9590	9590	9590	0
512	20231219	121000	14164490	9590	9590	9590	9590	0
513	20231219	120900	14164490	9590	9590	9590	9590	0
514	20231219	120800	14164490	9590	9590	9590	9590	0
515	20231219	120700	14164490	9590	9590	9590	9590	0
516	20231219	120600	14164490	9590	9590	9590	9590	0
517	20231219	120500	14164490	9590	9590	9590	9590	0
518	20231219	120400	14164490	9590	9590	9590	9590	8
519	20231219	120300	14087770	9590	9590	9590	9590	0
520	20231219	120200	14087770	9590	9590	9590	9590	0
521	20231219	120100	14087770	9590	9590	9590	9590	0
522	20231219	120000	14087770	9590	9590	9590	9590	0
523	20231219	115900	14087770	9590	9590	9590	9590	0
524	20231219	115800	14087770	9590	9590	9590	9590	0
525	20231219	115700	14087770	9590	9590	9590	9590	100
526	20231219	115600	13128770	9600	9600	9600	9600	10
527	20231219	115500	13032770	9600	9600	9600	9600	0
528	20231219	115400	13032770	9600	9600	9600	9600	0
529	20231219	115300	13032770	9600	9600	9600	9600	0
530	20231219	115200	13032770	9600	9600	9600	9600	0
531	20231219	115100	13032770	9600	9600	9600	9600	0
532	20231219	115000	13032770	9600	9600	9600	9600	0
533	20231219	114900	13032770	9600	9600	9600	9600	0
534	20231219	114800	13032770	9600	9600	9600	9600	0
535	20231219	114700	13032770	9600	9600	9600	9600	0
536	20231219	114600	13032770	9600	9600	9600	9600	5
537	20231219	114500	12984770	9600	9600	9600	9600	0
538	20231219	114400	12984770	9600	9600	9600	9600	1
539	20231219	114300	12975170	9600	9600	9600	9600	1
540	20231219	114200	12965570	9600	9600	9600	9600	0
541	20231219	114100	12965570	9600	9600	9600	9600	1
542	20231219	114000	12955970	9600	9600	9600	9600	0
543	20231219	113900	12955970	9600	9600	9600	9600	0
544	20231219	113800	12955970	9600	9600	9600	9600	5
545	20231219	113700	12907970	9600	9600	9600	9600	0
546	20231219	113600	12907970	9600	9600	9600	9600	0
547	20231219	113500	12907970	9600	9600	9600	9600	0
548	20231219	113400	12907970	9600	9600	9600	9600	0
549	20231219	113300	12907970	9600	9600	9600	9600	0
550	20231219	113200	12907970	9600	9600	9600	9600	10
551	20231219	113100	12811970	9600	9600	9600	9600	0
552	20231219	113000	12811970	9600	9600	9600	9600	40
553	20231219	112900	12427970	9600	9600	9600	9600	1
554	20231219	112800	12418370	9600	9600	9600	9600	0
555	20231219	112700	12418370	9600	9600	9600	9600	0
556	20231219	112600	12418370	9600	9600	9600	9600	0
557	20231219	112500	12418370	9600	9600	9600	9600	0
558	20231219	112400	12418370	9600	9600	9600	9600	50
559	20231219	112300	11938370	9600	9600	9600	9600	0
560	20231219	112200	11938370	9600	9600	9600	9600	0
561	20231219	112100	11938370	9600	9600	9600	9600	0
562	20231219	112000	11938370	9600	9600	9600	9600	0
563	20231219	111900	11938370	9600	9600	9600	9600	0
564	20231219	111800	11938370	9600	9600	9600	9600	0
565	20231219	111700	11938370	9600	9600	9600	9600	0
566	20231219	111600	11938370	9600	9600	9600	9600	0
567	20231219	111500	11938370	9600	9600	9600	9600	3
568	20231219	111400	11909570	9600	9600	9600	9600	1
569	20231219	111300	11899970	9600	9600	9600	9600	1
570	20231219	111200	11890370	9600	9600	9600	9600	0
571	20231219	111100	11890370	9600	9600	9600	9600	0
572	20231219	111000	11890370	9600	9600	9600	9600	0
573	20231219	110900	11890370	9600	9600	9600	9600	0
574	20231219	110800	11890370	9600	9600	9600	9600	0
575	20231219	110700	11890370	9600	9600	9600	9600	0
576	20231219	110600	11890370	9600	9600	9600	9600	0
577	20231219	110500	11890370	9600	9600	9600	9600	0
578	20231219	110400	11890370	9600	9600	9600	9600	50
579	20231219	110300	11410370	9610	9610	9610	9610	1
580	20231219	110200	11400760	9610	9610	9610	9610	0
581	20231219	110100	11400760	9610	9610	9610	9610	0
582	20231219	110000	11400760	9610	9610	9610	9610	1
583	20231219	105900	11391150	9600	9600	9600	9600	281
584	20231219	105800	8693550	9600	9600	9600	9600	0
585	20231219	105700	8693550	9600	9600	9600	9600	0
586	20231219	105600	8693550	9600	9600	9600	9600	0
587	20231219	105500	8693550	9600	9600	9600	9600	0
588	20231219	105400	8693550	9600	9600	9600	9600	0
589	20231219	105300	8693550	9600	9600	9600	9600	0
590	20231219	105200	8693550	9600	9600	9600	9600	0
591	20231219	105100	8693550	9600	9600	9600	9600	0
592	20231219	105000	8693550	9600	9600	9600	9600	0
593	20231219	104900	8693550	9600	9600	9600	9600	0
594	20231219	104800	8693550	9600	9600	9600	9600	0
595	20231219	104700	8693550	9600	9600	9600	9600	0
596	20231219	104600	8693550	9600	9600	9600	9600	0
597	20231219	104500	8693550	9600	9600	9600	9600	0
598	20231219	104400	8693550	9600	9600	9600	9600	0
599	20231219	104300	8693550	9600	9600	9600	9600	0
600	20231219	104200	8693550	9600	9600	9600	9600	0
601	20231219	104100	8693550	9600	9600	9600	9600	20
602	20231219	104000	8501550	9600	9600	9600	9600	0
603	20231219	103900	8501550	9600	9600	9600	9600	0
604	20231219	103800	8501550	9600	9600	9600	9600	1
605	20231219	103700	8491950	9590	9590	9590	9590	0
606	20231219	103600	8491950	9590	9590	9590	9590	0
607	20231219	103500	8491950	9590	9590	9590	9590	0
608	20231219	103400	8491950	9590	9590	9590	9590	0
609	20231219	103300	8491950	9590	9590	9590	9590	0
610	20231219	103200	8491950	9590	9590	9590	9590	0
611	20231219	103100	8491950	9590	9590	9590	9590	0
612	20231219	103000	8491950	9590	9590	9590	9590	0
613	20231219	102900	8491950	9590	9590	9590	9590	0
614	20231219	102800	8491950	9590	9590	9590	9590	0
615	20231219	102700	8491950	9590	9590	9590	9590	0
616	20231219	102600	8491950	9590	9590	9590	9590	0
617	20231219	102500	8491950	9590	9590	9590	9590	34
618	20231219	102400	8165890	9590	9590	9590	9590	0
619	20231219	102300	8165890	9590	9590	9590	9590	1
620	20231219	102200	8156300	9590	9590	9590	9590	0
621	20231219	102100	8156300	9590	9590	9590	9590	0
622	20231219	102000	8156300	9590	9590	9590	9590	0
623	20231219	101900	8156300	9590	9590	9590	9590	0
624	20231219	101800	8156300	9590	9590	9590	9590	0
625	20231219	101700	8156300	9590	9590	9590	9590	0
626	20231219	101600	8156300	9590	9590	9590	9590	2
627	20231219	101500	8137120	9590	9590	9590	9590	2
628	20231219	101400	8117940	9590	9590	9590	9590	0
629	20231219	101300	8117940	9590	9590	9590	9590	0
630	20231219	101200	8117940	9590	9590	9590	9590	0
631	20231219	101100	8117940	9590	9590	9590	9590	0
632	20231219	101000	8117940	9590	9590	9590	9590	1
633	20231219	100900	8108350	9590	9590	9590	9590	0
634	20231219	100800	8108350	9590	9590	9590	9590	5
635	20231219	100700	8060400	9590	9590	9590	9590	0
636	20231219	100600	8060400	9590	9590	9590	9590	0
637	20231219	100500	8060400	9590	9590	9590	9590	0
638	20231219	100400	8060400	9590	9590	9590	9590	0
639	20231219	100300	8060400	9590	9590	9590	9590	0
640	20231219	100200	8060400	9590	9590	9590	9590	0
641	20231219	100100	8060400	9590	9590	9590	9590	0
642	20231219	100000	8060400	9590	9590	9590	9590	5
643	20231219	095900	8012450	9590	9590	9590	9590	0
644	20231219	095800	8012450	9590	9590	9590	9590	35
645	20231219	095700	7676800	9590	9590	9590	9590	0
646	20231219	095600	7676800	9590	9590	9590	9590	0
647	20231219	095500	7676800	9590	9600	9600	9590	5
648	20231219	095400	7628840	9600	9600	9600	9600	1
649	20231219	095300	7619240	9600	9600	9600	9600	0
650	20231219	095200	7619240	9600	9600	9600	9600	0
651	20231219	095100	7619240	9600	9600	9600	9600	0
652	20231219	095000	7619240	9600	9600	9600	9600	0
653	20231219	094900	7619240	9600	9600	9600	9600	0
654	20231219	094800	7619240	9600	9600	9600	9600	0
655	20231219	094700	7619240	9600	9600	9600	9600	0
656	20231219	094600	7619240	9600	9600	9600	9600	0
657	20231219	094500	7619240	9600	9600	9600	9600	0
658	20231219	094400	7619240	9600	9600	9600	9600	0
659	20231219	094300	7619240	9600	9600	9600	9600	4
660	20231219	094200	7580840	9600	9600	9600	9600	0
661	20231219	094100	7580840	9600	9600	9600	9600	0
662	20231219	094000	7580840	9600	9600	9600	9600	0
663	20231219	093900	7580840	9600	9600	9600	9600	1
664	20231219	093800	7571240	9600	9600	9600	9600	60
665	20231219	093700	6995240	9590	9600	9600	9590	59
666	20231219	093600	6429390	9600	9600	9600	9600	4
667	20231219	093500	6390990	9600	9600	9600	9600	0
668	20231219	093400	6390990	9600	9600	9600	9600	0
669	20231219	093300	6390990	9600	9600	9600	9600	1
670	20231219	093200	6381390	9600	9600	9600	9600	0
671	20231219	093100	6381390	9600	9600	9600	9600	0
672	20231219	093000	6381390	9600	9600	9600	9600	0
673	20231219	092900	6381390	9600	9600	9600	9600	79
674	20231219	092800	5622990	9580	9580	9580	9580	0
675	20231219	092700	5622990	9580	9580	9580	9580	37
676	20231219	092600	5268530	9580	9580	9580	9580	5
677	20231219	092500	5220630	9580	9580	9580	9580	303
678	20231219	092400	2317890	9580	9580	9580	9580	0
679	20231219	092300	2317890	9580	9580	9580	9580	0
680	20231219	092200	2317890	9580	9580	9580	9580	3
681	20231219	092100	2289150	9580	9580	9580	9580	2
682	20231219	092000	2269990	9580	9580	9580	9580	0
683	20231219	091900	2269990	9580	9580	9580	9580	1
684	20231219	091800	2260410	9580	9580	9580	9580	20
685	20231219	091700	2068810	9580	9580	9580	9580	3
686	20231219	091600	2040070	9570	9570	9570	9570	0
687	20231219	091500	2040070	9570	9570	9570	9570	5
688	20231219	091400	1992220	9570	9570	9570	9570	0
689	20231219	091300	1992220	9570	9570	9570	9570	0
690	20231219	091200	1992220	9570	9570	9570	9570	0
691	20231219	091100	1992220	9570	9570	9570	9570	0
692	20231219	091000	1992220	9570	9580	9580	9570	131
693	20231219	090900	738540	9580	9580	9580	9580	0
694	20231219	090800	738540	9580	9580	9580	9580	5
695	20231219	090700	690640	9580	9580	9580	9580	0
696	20231219	090600	690640	9580	9580	9580	9580	1
697	20231219	090500	681060	9580	9580	9580	9580	4
698	20231219	090400	642740	9580	9580	9580	9580	1
699	20231219	090300	633160	9590	9590	9590	9590	0
700	20231219	090200	633160	9590	9600	9600	9590	53
701	20231219	090100	124880	9590	9590	9600	9590	3
702	20231219	090000	96100	9610	9610	9610	9610	10