KissMeData/099750/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200400	1110334160	18500	18500	18500	18500	933
3	20231212	200300	1110334160	18500	18500	18500	18500	0
4	20231212	200200	1110334160	18500	18500	18500	18500	0
5	20231212	200100	1110334160	18500	18500	18500	18500	0
6	20231212	200000	1110334160	18500	18500	18500	18500	0
7	20231212	195900	1110334160	18500	18500	18500	18500	0
8	20231212	195800	1110334160	18500	18500	18500	18500	0
9	20231212	195700	1110334160	18500	18500	18500	18500	0
10	20231212	195600	1110334160	18500	18500	18500	18500	0
11	20231212	195500	1110334160	18500	18500	18500	18500	0
12	20231212	195400	1110334160	18500	18500	18500	18500	0
13	20231212	195300	1110334160	18500	18500	18500	18500	0
14	20231212	195200	1110334160	18500	18500	18500	18500	0
15	20231212	195100	1110334160	18500	18500	18500	18500	0
16	20231212	195000	1110334160	18500	18500	18500	18500	0
17	20231212	194900	1110334160	18500	18500	18500	18500	0
18	20231212	194800	1110334160	18500	18500	18500	18500	0
19	20231212	194700	1110334160	18500	18500	18500	18500	0
20	20231212	194600	1110334160	18500	18500	18500	18500	0
21	20231212	194500	1110334160	18500	18500	18500	18500	0
22	20231212	194400	1110334160	18500	18500	18500	18500	0
23	20231212	194300	1110334160	18500	18500	18500	18500	0
24	20231212	194200	1110334160	18500	18500	18500	18500	0
25	20231212	194100	1110334160	18500	18500	18500	18500	0
26	20231212	194000	1110334160	18500	18500	18500	18500	0
27	20231212	193900	1110334160	18500	18500	18500	18500	0
28	20231212	193800	1110334160	18500	18500	18500	18500	0
29	20231212	193700	1110334160	18500	18500	18500	18500	0
30	20231212	193600	1110334160	18500	18500	18500	18500	0
31	20231212	193500	1110334160	18500	18500	18500	18500	0
32	20231212	193400	1110334160	18500	18500	18500	18500	933
33	20231212	193300	1110334160	18500	18500	18500	18500	0
34	20231212	193200	1110334160	18500	18500	18500	18500	0
35	20231212	193100	1110334160	18500	18500	18500	18500	0
36	20231212	193000	1110334160	18500	18500	18500	18500	0
37	20231212	192900	1110334160	18500	18500	18500	18500	0
38	20231212	192800	1110334160	18500	18500	18500	18500	0
39	20231212	192700	1110334160	18500	18500	18500	18500	0
40	20231212	192600	1110334160	18500	18500	18500	18500	0
41	20231212	192500	1110334160	18500	18500	18500	18500	0
42	20231212	192400	1110334160	18500	18500	18500	18500	0
43	20231212	192300	1110334160	18500	18500	18500	18500	0
44	20231212	192200	1110334160	18500	18500	18500	18500	0
45	20231212	192100	1110334160	18500	18500	18500	18500	0
46	20231212	192000	1110334160	18500	18500	18500	18500	0
47	20231212	191900	1110334160	18500	18500	18500	18500	0
48	20231212	191800	1110334160	18500	18500	18500	18500	0
49	20231212	191700	1110334160	18500	18500	18500	18500	0
50	20231212	191600	1110334160	18500	18500	18500	18500	0
51	20231212	191500	1110334160	18500	18500	18500	18500	0
52	20231212	191400	1110334160	18500	18500	18500	18500	0
53	20231212	191300	1110334160	18500	18500	18500	18500	0
54	20231212	191200	1110334160	18500	18500	18500	18500	0
55	20231212	191100	1110334160	18500	18500	18500	18500	0
56	20231212	191000	1110334160	18500	18500	18500	18500	0
57	20231212	190900	1110334160	18500	18500	18500	18500	0
58	20231212	190800	1110334160	18500	18500	18500	18500	0
59	20231212	190700	1110334160	18500	18500	18500	18500	0
60	20231212	190600	1110334160	18500	18500	18500	18500	0
61	20231212	190500	1110334160	18500	18500	18500	18500	0
62	20231212	190400	1110334160	18500	18500	18500	18500	933
63	20231212	190300	1110334160	18500	18500	18500	18500	0
64	20231212	190200	1110334160	18500	18500	18500	18500	0
65	20231212	190100	1110334160	18500	18500	18500	18500	0
66	20231212	190000	1110334160	18500	18500	18500	18500	0
67	20231212	185900	1110334160	18500	18500	18500	18500	0
68	20231212	185800	1110334160	18500	18500	18500	18500	0
69	20231212	185700	1110334160	18500	18500	18500	18500	0
70	20231212	185600	1110334160	18500	18500	18500	18500	0
71	20231212	185500	1110334160	18500	18500	18500	18500	0
72	20231212	185400	1110334160	18500	18500	18500	18500	0
73	20231212	185300	1110334160	18500	18500	18500	18500	0
74	20231212	185200	1110334160	18500	18500	18500	18500	0
75	20231212	185100	1110334160	18500	18500	18500	18500	0
76	20231212	185000	1110334160	18500	18500	18500	18500	0
77	20231212	184900	1110334160	18500	18500	18500	18500	0
78	20231212	184800	1110334160	18500	18500	18500	18500	0
79	20231212	184700	1110334160	18500	18500	18500	18500	0
80	20231212	184600	1110334160	18500	18500	18500	18500	0
81	20231212	184500	1110334160	18500	18500	18500	18500	0
82	20231212	184400	1110334160	18500	18500	18500	18500	0
83	20231212	184300	1110334160	18500	18500	18500	18500	0
84	20231212	184200	1110334160	18500	18500	18500	18500	0
85	20231212	184100	1110334160	18500	18500	18500	18500	0
86	20231212	184000	1110334160	18500	18500	18500	18500	0
87	20231212	183900	1110334160	18500	18500	18500	18500	0
88	20231212	183800	1110334160	18500	18500	18500	18500	0
89	20231212	183700	1110334160	18500	18500	18500	18500	0
90	20231212	183600	1110334160	18500	18500	18500	18500	0
91	20231212	183500	1110334160	18500	18500	18500	18500	0
92	20231212	183400	1110334160	18500	18500	18500	18500	933
93	20231212	183300	1110334160	18500	18500	18500	18500	0
94	20231212	183200	1110334160	18500	18500	18500	18500	0
95	20231212	183100	1110334160	18500	18500	18500	18500	0
96	20231212	183000	1110334160	18500	18500	18500	18500	0
97	20231212	182900	1110334160	18500	18500	18500	18500	0
98	20231212	182800	1110334160	18500	18500	18500	18500	0
99	20231212	182700	1110334160	18500	18500	18500	18500	0
100	20231212	182600	1110334160	18500	18500	18500	18500	0
101	20231212	182500	1110334160	18500	18500	18500	18500	0
102	20231212	182400	1110334160	18500	18500	18500	18500	0
103	20231212	182300	1110334160	18500	18500	18500	18500	0
104	20231212	182200	1110334160	18500	18500	18500	18500	0
105	20231212	182100	1110334160	18500	18500	18500	18500	0
106	20231212	182000	1110334160	18500	18500	18500	18500	0
107	20231212	181900	1110334160	18500	18500	18500	18500	0
108	20231212	181800	1110334160	18500	18500	18500	18500	0
109	20231212	181700	1110334160	18500	18500	18500	18500	0
110	20231212	181600	1110334160	18500	18500	18500	18500	0
111	20231212	181500	1110334160	18500	18500	18500	18500	0
112	20231212	181400	1110334160	18500	18500	18500	18500	0
113	20231212	181300	1110334160	18500	18500	18500	18500	0
114	20231212	181200	1110334160	18500	18500	18500	18500	0
115	20231212	181100	1110334160	18500	18500	18500	18500	0
116	20231212	181000	1110334160	18500	18500	18500	18500	0
117	20231212	180900	1110334160	18500	18500	18500	18500	0
118	20231212	180800	1110334160	18500	18500	18500	18500	0
119	20231212	180700	1110334160	18500	18500	18500	18500	0
120	20231212	180600	1110334160	18500	18500	18500	18500	0
121	20231212	180500	1110334160	18500	18500	18500	18500	0
122	20231212	180400	1110334160	18500	18500	18500	18500	933
123	20231212	180300	1110334160	18500	18500	18500	18500	0
124	20231212	180200	1110334160	18500	18500	18500	18500	0
125	20231212	180100	1110334160	18500	18500	18500	18500	0
126	20231212	180000	1110334160	18500	18500	18500	18500	0
127	20231212	175900	1110334160	18500	18500	18500	18500	0
128	20231212	175800	1110334160	18500	18500	18500	18500	0
129	20231212	175700	1110334160	18500	18500	18500	18500	0
130	20231212	175600	1110334160	18500	18500	18500	18500	0
131	20231212	175500	1110334160	18500	18500	18500	18500	0
132	20231212	175400	1110334160	18500	18500	18500	18500	0
133	20231212	175300	1110334160	18500	18500	18500	18500	0
134	20231212	175200	1110334160	18500	18500	18500	18500	0
135	20231212	175100	1110334160	18500	18500	18500	18500	0
136	20231212	175000	1110334160	18500	18500	18500	18500	0
137	20231212	174900	1110334160	18500	18500	18500	18500	0
138	20231212	174800	1110334160	18500	18500	18500	18500	0
139	20231212	174700	1110334160	18500	18500	18500	18500	0
140	20231212	174600	1110334160	18500	18500	18500	18500	0
141	20231212	174500	1110334160	18500	18500	18500	18500	0
142	20231212	174400	1110334160	18500	18500	18500	18500	0
143	20231212	174300	1110334160	18500	18500	18500	18500	0
144	20231212	174200	1110334160	18500	18500	18500	18500	0
145	20231212	174100	1110334160	18500	18500	18500	18500	0
146	20231212	174000	1110334160	18500	18500	18500	18500	0
147	20231212	173900	1110334160	18500	18500	18500	18500	0
148	20231212	173800	1110334160	18500	18500	18500	18500	0
149	20231212	173700	1110334160	18500	18500	18500	18500	0
150	20231212	173600	1110334160	18500	18500	18500	18500	0
151	20231212	173500	1110334160	18500	18500	18500	18500	0
152	20231212	173400	1110334160	18500	18500	18500	18500	933
153	20231212	173300	1110334160	18500	18500	18500	18500	0
154	20231212	173200	1110334160	18500	18500	18500	18500	0
155	20231212	173100	1110334160	18500	18500	18500	18500	0
156	20231212	173000	1110334160	18500	18500	18500	18500	0
157	20231212	172900	1110334160	18500	18500	18500	18500	0
158	20231212	172800	1110334160	18500	18500	18500	18500	0
159	20231212	172700	1110334160	18500	18500	18500	18500	0
160	20231212	172600	1110334160	18500	18500	18500	18500	0
161	20231212	172500	1110334160	18500	18500	18500	18500	0
162	20231212	172400	1110334160	18500	18500	18500	18500	0
163	20231212	172300	1110334160	18500	18500	18500	18500	0
164	20231212	172200	1110334160	18500	18500	18500	18500	0
165	20231212	172100	1110334160	18500	18500	18500	18500	0
166	20231212	172000	1110334160	18500	18500	18500	18500	0
167	20231212	171900	1110334160	18500	18500	18500	18500	0
168	20231212	171800	1110334160	18500	18500	18500	18500	0
169	20231212	171700	1110334160	18500	18500	18500	18500	0
170	20231212	171600	1110334160	18500	18500	18500	18500	0
171	20231212	171500	1110334160	18500	18500	18500	18500	0
172	20231212	171400	1110334160	18500	18500	18500	18500	0
173	20231212	171300	1110334160	18500	18500	18500	18500	0
174	20231212	171200	1110334160	18500	18500	18500	18500	0
175	20231212	171100	1110334160	18500	18500	18500	18500	0
176	20231212	171000	1110334160	18500	18500	18500	18500	0
177	20231212	170900	1110334160	18500	18500	18500	18500	0
178	20231212	170800	1110334160	18500	18500	18500	18500	0
179	20231212	170700	1110334160	18500	18500	18500	18500	0
180	20231212	170600	1110334160	18500	18500	18500	18500	0
181	20231212	170500	1110334160	18500	18500	18500	18500	0
182	20231212	170400	1110334160	18500	18500	18500	18500	933
183	20231212	170300	1110334160	18500	18500	18500	18500	0
184	20231212	170200	1110334160	18500	18500	18500	18500	0
185	20231212	170100	1110334160	18500	18500	18500	18500	0
186	20231212	170000	1110334160	18500	18500	18500	18500	0
187	20231212	165900	1110334160	18500	18500	18500	18500	0
188	20231212	165800	1110334160	18500	18500	18500	18500	0
189	20231212	165700	1110334160	18500	18500	18500	18500	0
190	20231212	165600	1110334160	18500	18500	18500	18500	0
191	20231212	165500	1110334160	18500	18500	18500	18500	0
192	20231212	165400	1110334160	18500	18500	18500	18500	0
193	20231212	165300	1110334160	18500	18500	18500	18500	0
194	20231212	165200	1110334160	18500	18500	18500	18500	0
195	20231212	165100	1110334160	18500	18500	18500	18500	0
196	20231212	165000	1110334160	18500	18500	18500	18500	0
197	20231212	164900	1110334160	18500	18500	18500	18500	0
198	20231212	164800	1110334160	18500	18500	18500	18500	0
199	20231212	164700	1110334160	18500	18500	18500	18500	0
200	20231212	164600	1110334160	18500	18500	18500	18500	0
201	20231212	164500	1110334160	18500	18500	18500	18500	0
202	20231212	164400	1110334160	18500	18500	18500	18500	0
203	20231212	164300	1110334160	18500	18500	18500	18500	0
204	20231212	164200	1110334160	18500	18500	18500	18500	0
205	20231212	164100	1110334160	18500	18500	18500	18500	0
206	20231212	164000	1110334160	18500	18500	18500	18500	0
207	20231212	163900	1110334160	18500	18500	18500	18500	0
208	20231212	163800	1110334160	18500	18500	18500	18500	0
209	20231212	163700	1110334160	18500	18500	18500	18500	0
210	20231212	163600	1110334160	18500	18500	18500	18500	0
211	20231212	163500	1110334160	18500	18500	18500	18500	0
212	20231212	163400	1110334160	18500	18500	18500	18500	933
213	20231212	163300	1110334160	18500	18500	18500	18500	0
214	20231212	163200	1110334160	18500	18500	18500	18500	0
215	20231212	163100	1110334160	18500	18500	18500	18500	0
216	20231212	163000	1110334160	18500	18500	18500	18500	0
217	20231212	162900	1110334160	18500	18500	18500	18500	0
218	20231212	162800	1110334160	18500	18500	18500	18500	0
219	20231212	162700	1110334160	18500	18500	18500	18500	0
220	20231212	162600	1110334160	18500	18500	18500	18500	0
221	20231212	162500	1110334160	18500	18500	18500	18500	0
222	20231212	162400	1110334160	18500	18500	18500	18500	0
223	20231212	162300	1110334160	18500	18500	18500	18500	0
224	20231212	162200	1110334160	18500	18500	18500	18500	0
225	20231212	162100	1110334160	18500	18500	18500	18500	0
226	20231212	162000	1110334160	18500	18500	18500	18500	0
227	20231212	161900	1110334160	18500	18500	18500	18500	0
228	20231212	161800	1110334160	18500	18500	18500	18500	0
229	20231212	161700	1110334160	18500	18500	18500	18500	0
230	20231212	161600	1110334160	18500	18500	18500	18500	0
231	20231212	161500	1110334160	18500	18500	18500	18500	0
232	20231212	161400	1110334160	18500	18500	18500	18500	0
233	20231212	161300	1110334160	18500	18500	18500	18500	0
234	20231212	161200	1110334160	18500	18500	18500	18500	0
235	20231212	161100	1110334160	18500	18500	18500	18500	0
236	20231212	161000	1110334160	18500	18500	18500	18500	0
237	20231212	160900	1110334160	18500	18500	18500	18500	0
238	20231212	160800	1110334160	18500	18500	18500	18500	0
239	20231212	160700	1110334160	18500	18500	18500	18500	0
240	20231212	160600	1110334160	18500	18500	18500	18500	0
241	20231212	160500	1110334160	18500	18500	18500	18500	0
242	20231212	160400	1110334160	18500	18500	18500	18500	933
243	20231212	160300	1110334160	18500	18500	18500	18500	0
244	20231212	160200	1110334160	18500	18500	18500	18500	0
245	20231212	160100	1110334160	18500	18500	18500	18500	0
246	20231212	160000	1110334160	18500	18500	18500	18500	0
247	20231212	155900	1110334160	18500	18500	18500	18500	0
248	20231212	155800	1110334160	18500	18500	18500	18500	0
249	20231212	155700	1110334160	18500	18500	18500	18500	0
250	20231212	155600	1110334160	18500	18500	18500	18500	0
251	20231212	155500	1110334160	18500	18500	18500	18500	0
252	20231212	155400	1110334160	18500	18500	18500	18500	0
253	20231212	155300	1110334160	18500	18500	18500	18500	0
254	20231212	155200	1110334160	18500	18500	18500	18500	0
255	20231212	155100	1110334160	18500	18500	18500	18500	0
256	20231212	155000	1110334160	18500	18500	18500	18500	0
257	20231212	154900	1110334160	18500	18500	18500	18500	0
258	20231212	154800	1110334160	18500	18500	18500	18500	0
259	20231212	154700	1110334160	18500	18500	18500	18500	0
260	20231212	154600	1110334160	18500	18500	18500	18500	0
261	20231212	154500	1110334160	18500	18500	18500	18500	0
262	20231212	154400	1110334160	18500	18500	18500	18500	0
263	20231212	154300	1110334160	18500	18500	18500	18500	0
264	20231212	154200	1110334160	18500	18500	18500	18500	0
265	20231212	154100	1110334160	18500	18500	18500	18500	0
266	20231212	154000	1110334160	18500	18500	18500	18500	0
267	20231212	153900	1110334160	18500	18500	18500	18500	0
268	20231212	153800	1110334160	18500	18500	18500	18500	0
269	20231212	153700	1110334160	18500	18500	18500	18500	0
270	20231212	153600	1110334160	18500	18500	18500	18500	0
271	20231212	153500	1110334160	18500	18500	18500	18500	0
272	20231212	153400	1110334160	18500	18500	18500	18500	933
273	20231212	153300	1110334160	18500	18500	18500	18500	0
274	20231212	153200	1110334160	18500	18500	18500	18500	0
275	20231212	153100	1110334160	18500	18500	18500	18500	0
276	20231212	153000	1110334160	18500	18500	18500	18500	933
277	20231212	152900	1093073660	18550	18550	18550	18550	0
278	20231212	152800	1093073660	18550	18550	18550	18550	0
279	20231212	152700	1093073660	18550	18550	18550	18550	0
280	20231212	152600	1093073660	18550	18550	18550	18550	0
281	20231212	152500	1093073660	18550	18550	18550	18550	0
282	20231212	152400	1093073660	18550	18550	18550	18550	0
283	20231212	152300	1093073660	18550	18550	18550	18550	0
284	20231212	152200	1093073660	18550	18550	18550	18550	0
285	20231212	152100	1093073660	18550	18550	18550	18550	0
286	20231212	152000	1093073660	18550	18550	18550	18550	0
287	20231212	151900	1093073660	18550	18590	18590	18550	466
288	20231212	151800	1084428800	18550	18570	18570	18550	160
289	20231212	151700	1081459420	18580	18600	18600	18580	66
290	20231212	151600	1080233120	18570	18590	18590	18570	112
291	20231212	151500	1078151780	18580	18580	18580	18580	0
292	20231212	151400	1078151780	18580	18580	18580	18580	340
293	20231212	151300	1071834580	18580	18580	18580	18580	1
294	20231212	151200	1071816000	18650	18650	18650	18650	0
295	20231212	151100	1071816000	18650	18650	18650	18650	1
296	20231212	151000	1071797350	18660	18660	18660	18660	1
297	20231212	150900	1071778690	18680	18680	18680	18680	0
298	20231212	150800	1071778690	18680	18640	18680	18640	205
299	20231212	150700	1067951670	18570	18630	18630	18570	163
300	20231212	150600	1064919780	18640	18600	18640	18600	25
301	20231212	150500	1064454180	18660	18660	18660	18660	1
302	20231212	150400	1064435520	18610	18610	18610	18610	0
303	20231212	150300	1064435520	18610	18600	18610	18600	36
304	20231212	150200	1063765740	18540	18610	18610	18540	80
305	20231212	150100	1062280780	18600	18600	18600	18600	0
306	20231212	150000	1062280780	18600	18600	18600	18600	1
307	20231212	145900	1062262180	18670	18600	18670	18570	130
308	20231212	145800	1059839960	18670	18670	18670	18670	0
309	20231212	145700	1059839960	18670	18670	18670	18670	0
310	20231212	145600	1059839960	18670	18610	18670	18610	45
311	20231212	145500	1059002210	18610	18610	18610	18610	30
312	20231212	145400	1058443910	18670	18670	18670	18670	0
313	20231212	145300	1058443910	18670	18680	18680	18670	408
314	20231212	145200	1050825090	18680	18700	18700	18680	150
315	20231212	145100	1048022260	18700	18700	18700	18700	62
316	20231212	145000	1046862860	18700	18700	18700	18700	0
317	20231212	144900	1046862860	18700	18700	18700	18700	1
318	20231212	144800	1046844160	18700	18700	18700	18700	41
319	20231212	144700	1046077460	18710	18740	18740	18710	12
320	20231212	144600	1045852880	18710	18720	18720	18710	36
321	20231212	144500	1045178970	18780	18710	18780	18710	1241
322	20231212	144400	1021909190	18710	18710	18710	18670	770
323	20231212	144300	1007518570	18760	18750	18760	18750	202
324	20231212	144200	1003729940	18750	18730	18750	18730	800
325	20231212	144100	988735880	18730	18590	18730	18590	1134
326	20231212	144000	967554030	18600	18600	18600	18600	0
327	20231212	143900	967554030	18600	18600	18600	18600	0
328	20231212	143800	967554030	18600	18600	18600	18600	0
329	20231212	143700	967554030	18600	18600	18600	18600	0
330	20231212	143600	967554030	18600	18600	18600	18600	0
331	20231212	143500	967554030	18600	18600	18600	18600	0
332	20231212	143400	967554030	18600	18590	18600	18590	119
333	20231212	143300	965341760	18590	18590	18590	18590	100
334	20231212	143200	963482760	18590	18590	18590	18590	0
335	20231212	143100	963482760	18590	18590	18590	18590	0
336	20231212	143000	963482760	18590	18590	18590	18590	0
337	20231212	142900	963482760	18590	18590	18590	18590	0
338	20231212	142800	963482760	18590	18590	18590	18590	7
339	20231212	142700	963352630	18590	18590	18590	18590	170
340	20231212	142600	960192330	18590	18590	18590	18590	0
341	20231212	142500	960192330	18590	18590	18590	18590	0
342	20231212	142400	960192330	18590	18590	18590	18590	0
343	20231212	142300	960192330	18590	18590	18590	18590	0
344	20231212	142200	960192330	18590	18590	18590	18590	0
345	20231212	142100	960192330	18590	18590	18590	18590	0
346	20231212	142000	960192330	18590	18590	18590	18590	0
347	20231212	141900	960192330	18590	18560	18590	18560	162
348	20231212	141800	957182110	18560	18560	18560	18560	15
349	20231212	141700	956903710	18560	18560	18560	18560	0
350	20231212	141600	956903710	18560	18520	18560	18520	214
351	20231212	141500	952939080	18520	18520	18520	18520	10
352	20231212	141400	952753880	18520	18520	18520	18520	61
353	20231212	141300	951624160	18500	18500	18500	18500	0
354	20231212	141200	951624160	18500	18500	18500	18500	0
355	20231212	141100	951624160	18500	18500	18500	18500	0
356	20231212	141000	951624160	18500	18500	18500	18500	0
357	20231212	140900	951624160	18500	18500	18500	18500	0
358	20231212	140800	951624160	18500	18500	18500	18500	0
359	20231212	140700	951624160	18500	18460	18500	18460	120
360	20231212	140600	949406260	18450	18440	18450	18440	9
361	20231212	140500	949240280	18440	18500	18500	18440	273
362	20231212	140400	944203020	18500	18500	18500	18500	0
363	20231212	140300	944203020	18500	18500	18500	18500	2
364	20231212	140200	944166020	18460	18460	18460	18460	0
365	20231212	140100	944166020	18460	18460	18460	18460	0
366	20231212	140000	944166020	18460	18460	18460	18460	9
367	20231212	135900	943999880	18470	18460	18490	18460	67
368	20231212	135800	942761820	18490	18490	18490	18490	0
369	20231212	135700	942761820	18490	18490	18490	18490	0
370	20231212	135600	942761820	18490	18490	18490	18490	1
371	20231212	135500	942743330	18440	18440	18440	18440	0
372	20231212	135400	942743330	18440	18440	18440	18440	0
373	20231212	135300	942743330	18440	18440	18440	18440	10
374	20231212	135200	942558930	18500	18530	18530	18500	86
375	20231212	135100	940966920	18510	18520	18520	18510	42
376	20231212	135000	940189280	18520	18560	18570	18520	203
377	20231212	134900	936425290	18530	18570	18570	18530	174
378	20231212	134800	933199410	18570	18570	18570	18570	10
379	20231212	134700	933013710	18570	18570	18570	18570	0
380	20231212	134600	933013710	18570	18570	18570	18570	25
381	20231212	134500	932549460	18550	18550	18550	18550	5
382	20231212	134400	932456710	18540	18540	18540	18540	0
383	20231212	134300	932456710	18540	18530	18540	18530	45
384	20231212	134200	931622620	18530	18530	18530	18530	0
385	20231212	134100	931622620	18530	18530	18530	18530	35
386	20231212	134000	930974070	18590	18590	18590	18590	47
387	20231212	133900	930100340	18590	18630	18630	18590	788
388	20231212	133800	915433460	18630	18630	18630	18630	0
389	20231212	133700	915433460	18630	18630	18630	18630	50
390	20231212	133600	914501960	18620	18620	18620	18620	0
391	20231212	133500	914501960	18620	18620	18620	18620	100
392	20231212	133400	912639960	18620	18690	18690	18620	489
393	20231212	133300	903527130	18650	18650	18650	18650	286
394	20231212	133200	898193230	18620	18620	18620	18620	4
395	20231212	133100	898118750	18620	18680	18680	18620	897
396	20231212	133000	881415290	18680	18620	18710	18620	753
397	20231212	132900	867339500	18620	18620	18620	18620	1
398	20231212	132800	867320880	18620	18610	18620	18610	120
399	20231212	132700	865087620	18600	18590	18600	18590	8
400	20231212	132600	864938840	18610	18610	18610	18610	0
401	20231212	132500	864938840	18610	18610	18610	18610	0
402	20231212	132400	864938840	18610	18610	18610	18610	0
403	20231212	132300	864938840	18610	18610	18610	18610	101
404	20231212	132200	863059230	18610	18610	18610	18610	1
405	20231212	132100	863040620	18610	18580	18610	18580	45
406	20231212	132000	862203980	18580	18510	18580	18510	169
407	20231212	131900	859065880	18500	18490	18500	18490	157
408	20231212	131800	856161610	18480	18450	18480	18450	40
409	20231212	131700	855423460	18410	18410	18410	18410	0
410	20231212	131600	855423460	18410	18410	18410	18410	23
411	20231212	131500	855000030	18400	18400	18400	18400	0
412	20231212	131400	855000030	18400	18400	18400	18400	1
413	20231212	131300	854981630	18400	18400	18400	18400	130
414	20231212	131200	852589630	18400	18400	18400	18400	0
415	20231212	131100	852589630	18400	18400	18400	18400	0
416	20231212	131000	852589630	18400	18400	18400	18400	0
417	20231212	130900	852589630	18400	18410	18410	18400	141
418	20231212	130800	849995110	18420	18450	18450	18420	85
419	20231212	130700	848428790	18460	18460	18460	18460	0
420	20231212	130600	848428790	18460	18460	18460	18460	5
421	20231212	130500	848336490	18460	18440	18460	18440	11
422	20231212	130400	848133630	18440	18440	18440	18440	1
423	20231212	130300	848115190	18450	18450	18450	18450	1
424	20231212	130200	848096740	18460	18460	18460	18460	0
425	20231212	130100	848096740	18460	18460	18460	18460	0
426	20231212	130000	848096740	18460	18460	18460	18460	1
427	20231212	125900	848078280	18400	18400	18420	18400	265
428	20231212	125800	843201500	18400	18490	18490	18400	88
429	20231212	125700	841576720	18490	18500	18500	18490	22
430	20231212	125600	841169730	18490	18460	18500	18460	103
431	20231212	125500	839266980	18470	18410	18470	18410	61
432	20231212	125400	838140970	18390	18390	18390	18390	30
433	20231212	125300	837589270	18390	18390	18390	18390	0
434	20231212	125200	837589270	18390	18390	18390	18390	0
435	20231212	125100	837589270	18390	18390	18390	18390	55
436	20231212	125000	836577820	18390	18390	18390	18390	0
437	20231212	124900	836577820	18390	18390	18390	18390	0
438	20231212	124800	836577820	18390	18390	18390	18390	5
439	20231212	124700	836485870	18370	18390	18390	18370	108
440	20231212	124600	834501600	18400	18400	18400	18400	20
441	20231212	124500	834133600	18400	18400	18400	18400	264
442	20231212	124400	829276000	18430	18450	18450	18430	131
443	20231212	124300	826860270	18510	18520	18520	18510	279
444	20231212	124200	821695840	18510	18480	18510	18470	407
445	20231212	124100	814167780	18520	18570	18580	18500	79
446	20231212	124000	812702160	18730	18380	18730	18380	1158
447	20231212	123900	791233690	18370	18380	18380	18370	39
448	20231212	123800	790517000	18380	18430	18430	18380	295
449	20231212	123700	785087300	18430	18430	18440	18430	53
450	20231212	123600	784110410	18440	18480	18480	18440	392
451	20231212	123500	776873630	18510	18510	18510	18510	11
452	20231212	123400	776670020	18490	18570	18570	18490	581
453	20231212	123300	765916820	18560	18560	18560	18560	0
454	20231212	123200	765916820	18560	18560	18560	18560	0
455	20231212	123100	765916820	18560	18560	18560	18560	331
456	20231212	123000	759773460	18560	18560	18560	18560	1
457	20231212	122900	759754900	18560	18630	18630	18560	119
458	20231212	122800	757544130	18630	18530	18630	18530	143
459	20231212	122700	754886980	18530	18570	18570	18530	316
460	20231212	122600	749028760	18570	18650	18650	18570	161
461	20231212	122500	746034300	18650	18740	18750	18650	734
462	20231212	122400	732295430	18740	18620	18740	18620	623
463	20231212	122300	720638160	18620	18570	18620	18570	643
464	20231212	122200	708667440	18560	18560	18560	18560	0
465	20231212	122100	708667440	18560	18560	18560	18560	0
466	20231212	122000	708667440	18560	18540	18620	18540	92
467	20231212	121900	706960160	18540	18540	18540	18540	95
468	20231212	121800	705198860	18540	18550	18580	18540	72
469	20231212	121700	703862540	18550	18550	18560	18500	791
470	20231212	121600	689201190	18570	18580	18580	18570	129
471	20231212	121500	686804660	18540	18630	18630	18540	697
472	20231212	121400	673843790	18690	18720	18720	18670	269
473	20231212	121300	668817570	18720	18620	18720	18600	865
474	20231212	121200	652711150	18630	18620	18630	18540	1071
475	20231212	121100	632825220	18640	18570	18690	18560	1257
476	20231212	121000	609423700	18570	18590	18590	18560	703
477	20231212	120900	596357930	18590	18720	18730	18590	2779
478	20231212	120800	544457690	18720	18560	18730	18530	2439
479	20231212	120700	499026650	18620	18620	18620	18620	1
480	20231212	120600	499008030	18630	18680	18680	18550	605
481	20231212	120500	487770620	18650	18510	18750	18470	2980
482	20231212	120400	432269440	18540	18550	18550	18510	154
483	20231212	120300	429412870	18550	18590	18590	18550	94
484	20231212	120200	427667670	18600	18590	18600	18590	200
485	20231212	120100	423947870	18600	18600	18600	18600	181
486	20231212	120000	420581270	18620	18590	18620	18590	154
487	20231212	115900	417715060	18590	18590	18590	18590	184
488	20231212	115800	414294500	18550	18560	18570	18540	666
489	20231212	115700	401932660	18650	18490	18650	18490	1028
490	20231212	115600	382835410	18490	18460	18490	18460	101
491	20231212	115500	380970040	18450	18440	18450	18440	57
492	20231212	115400	379918580	18430	18430	18430	18430	21
493	20231212	115300	379531550	18440	18410	18440	18410	243
494	20231212	115200	375053620	18370	18320	18420	18320	178
495	20231212	115100	371781760	18310	18390	18390	18290	861
496	20231212	115000	355977750	18400	18400	18400	18400	174
497	20231212	114900	352776150	18410	18400	18410	18400	3
498	20231212	114800	352720940	18400	18400	18410	18400	14
499	20231212	114700	352463260	18420	18420	18420	18420	1
500	20231212	114600	352444840	18420	18420	18420	18390	33
501	20231212	114500	351837590	18380	18380	18380	18380	0
502	20231212	114400	351837590	18380	18410	18410	18380	157
503	20231212	114300	348949800	18480	18450	18480	18450	59
504	20231212	114200	347860000	18440	18410	18440	18410	161
505	20231212	114100	344892260	18410	18400	18410	18400	155
506	20231212	114000	342038910	18400	18410	18410	18380	285
507	20231212	113900	336798300	18410	18480	18480	18410	382
508	20231212	113800	329745640	18480	18460	18600	18460	6927
509	20231212	113700	201149380	18450	18380	18560	18380	1166
510	20231212	113600	179625460	18390	18390	18390	18360	497
511	20231212	113500	170494790	18390	18390	18390	18390	191
512	20231212	113400	166982300	18370	18420	18420	18370	123
513	20231212	113300	164721740	18510	18150	18550	18150	2057
514	20231212	113200	126983610	18140	18090	18140	18090	615
515	20231212	113100	115848400	18100	18100	18100	18100	0
516	20231212	113000	115848400	18100	18100	18100	18100	10
517	20231212	112900	115667400	18070	18120	18120	18070	1019
518	20231212	112800	97244900	18120	18120	18120	18120	0
519	20231212	112700	97244900	18120	18120	18120	18120	0
520	20231212	112600	97244900	18120	18120	18120	18120	60
521	20231212	112500	96157700	18150	18150	18150	18150	0
522	20231212	112400	96157700	18150	18190	18190	18140	671
523	20231212	112300	83974080	18210	18200	18210	18200	285
524	20231212	112200	78784370	18190	18190	18190	18190	0
525	20231212	112100	78784370	18190	18190	18190	18190	50
526	20231212	112000	77874870	18180	18180	18180	18180	0
527	20231212	111900	77874870	18180	18180	18180	18180	0
528	20231212	111800	77874870	18180	18180	18180	18180	0
529	20231212	111700	77874870	18180	18180	18180	18180	0
530	20231212	111600	77874870	18180	18180	18180	18180	0
531	20231212	111500	77874870	18180	18170	18180	18170	40
532	20231212	111400	77147850	18110	18110	18110	18110	0
533	20231212	111300	77147850	18110	18110	18110	18110	0
534	20231212	111200	77147850	18110	18110	18110	18110	0
535	20231212	111100	77147850	18110	18170	18170	18110	85
536	20231212	111000	75607970	18140	18140	18140	18140	1
537	20231212	110900	75589830	18180	18180	18180	18180	100
538	20231212	110800	73771830	18180	18190	18190	18180	24
539	20231212	110700	73335490	18260	18260	18260	18260	0
540	20231212	110600	73335490	18260	18260	18260	18260	0
541	20231212	110500	73335490	18260	18260	18260	18260	0
542	20231212	110400	73335490	18260	18260	18260	18260	1
543	20231212	110300	73317230	18250	18250	18250	18250	0
544	20231212	110200	73317230	18250	18250	18260	18240	309
545	20231212	110100	67677550	18260	18260	18260	18260	0
546	20231212	110000	67677550	18260	18260	18260	18260	0
547	20231212	105900	67677550	18260	18260	18260	18260	0
548	20231212	105800	67677550	18260	18250	18260	18250	72
549	20231212	105700	66363540	18240	18240	18240	18240	0
550	20231212	105600	66363540	18240	18240	18240	18240	10
551	20231212	105500	66181140	18240	18240	18240	18240	1
552	20231212	105400	66162900	18180	18180	18180	18180	33
553	20231212	105300	65562960	18230	18230	18230	18230	0
554	20231212	105200	65562960	18230	18230	18230	18230	0
555	20231212	105100	65562960	18230	18230	18230	18230	60
556	20231212	105000	64469160	18230	18230	18230	18230	0
557	20231212	104900	64469160	18230	18230	18230	18230	0
558	20231212	104800	64469160	18230	18230	18230	18230	0
559	20231212	104700	64469160	18230	18230	18230	18230	0
560	20231212	104600	64469160	18230	18230	18230	18230	0
561	20231212	104500	64469160	18230	18230	18230	18230	0
562	20231212	104400	64469160	18230	18230	18230	18230	0
563	20231212	104300	64469160	18230	18230	18230	18230	0
564	20231212	104200	64469160	18230	18230	18230	18230	0
565	20231212	104100	64469160	18230	18230	18230	18230	34
566	20231212	104000	63849340	18230	18230	18230	18230	1
567	20231212	103900	63831110	18200	18190	18200	18190	2
568	20231212	103800	63794720	18140	18140	18140	18140	0
569	20231212	103700	63794720	18140	18140	18140	18140	11
570	20231212	103600	63595180	18190	18180	18190	18180	20
571	20231212	103500	63231400	18190	18190	18190	18190	0
572	20231212	103400	63231400	18190	18190	18190	18190	0
573	20231212	103300	63231400	18190	18190	18190	18190	0
574	20231212	103200	63231400	18190	18180	18190	18180	41
575	20231212	103100	62485780	18140	18140	18140	18140	25
576	20231212	103000	62032280	18130	18130	18130	18130	0
577	20231212	102900	62032280	18130	18130	18130	18130	0
578	20231212	102800	62032280	18130	18130	18130	18130	0
579	20231212	102700	62032280	18130	18130	18130	18130	0
580	20231212	102600	62032280	18130	18130	18130	18130	0
581	20231212	102500	62032280	18130	18130	18130	18130	0
582	20231212	102400	62032280	18130	18130	18130	18130	0
583	20231212	102300	62032280	18130	18130	18130	18130	0
584	20231212	102200	62032280	18130	18190	18190	18130	65
585	20231212	102100	60850780	18200	18200	18200	18200	0
586	20231212	102000	60850780	18200	18200	18200	18200	0
587	20231212	101900	60850780	18200	18230	18230	18200	6
588	20231212	101800	60741430	18240	18240	18240	18240	0
589	20231212	101700	60741430	18240	18240	18240	18240	0
590	20231212	101600	60741430	18240	18220	18240	18220	25
591	20231212	101500	60285640	18230	18230	18230	18230	0
592	20231212	101400	60285640	18230	18230	18230	18230	1
593	20231212	101300	60267410	18200	18200	18200	18200	0
594	20231212	101200	60267410	18200	18200	18200	18200	2
595	20231212	101100	60231010	18190	18180	18190	18180	40
596	20231212	101000	59503460	18190	18190	18190	18190	0
597	20231212	100900	59503460	18190	18180	18190	18120	61
598	20231212	100800	58395060	18180	18180	18180	18180	1
599	20231212	100700	58376880	18180	18180	18180	18180	1
600	20231212	100600	58358700	18180	18180	18180	18180	3
601	20231212	100500	58304160	18170	18170	18170	18170	30
602	20231212	100400	57759060	18170	18170	18170	18170	20
603	20231212	100300	57395660	18180	18180	18180	18180	1
604	20231212	100200	57377480	18130	18100	18130	18100	633
605	20231212	100100	45908250	18110	18110	18110	18110	0
606	20231212	100000	45908250	18110	18110	18110	18110	0
607	20231212	095900	45908250	18110	18110	18110	18110	1
608	20231212	095800	45890140	18060	18060	18060	18060	21
609	20231212	095700	45510880	18040	18040	18040	18040	0
610	20231212	095600	45510880	18040	18040	18040	18040	20
611	20231212	095500	45150080	18040	18040	18040	18040	0
612	20231212	095400	45150080	18040	18040	18040	18040	0
613	20231212	095300	45150080	18040	18040	18040	18040	1
614	20231212	095200	45132040	18010	18010	18010	18010	0
615	20231212	095100	45132040	18010	18010	18010	18010	0
616	20231212	095000	45132040	18010	18010	18010	18010	0
617	20231212	094900	45132040	18010	18070	18070	18010	55
618	20231212	094800	44139160	18120	18120	18120	18120	0
619	20231212	094700	44139160	18120	18120	18120	18120	0
620	20231212	094600	44139160	18120	18120	18120	18120	0
621	20231212	094500	44139160	18120	18120	18120	18120	0
622	20231212	094400	44139160	18120	18120	18120	18120	0
623	20231212	094300	44139160	18120	18120	18120	18120	0
624	20231212	094200	44139160	18120	18120	18120	18120	1
625	20231212	094100	44121040	18120	18120	18120	18120	0
626	20231212	094000	44121040	18120	18120	18120	18120	0
627	20231212	093900	44121040	18120	18120	18120	18120	0
628	20231212	093800	44121040	18120	18120	18120	18120	0
629	20231212	093700	44121040	18120	18120	18120	18120	0
630	20231212	093600	44121040	18120	18120	18120	18120	1
631	20231212	093500	44102920	18050	18050	18050	18050	0
632	20231212	093400	44102920	18050	18060	18060	18050	3
633	20231212	093300	44048760	18060	18120	18130	18060	190
634	20231212	093200	40610550	18120	18120	18120	18120	92
635	20231212	093100	38943510	18120	18150	18150	18120	174
636	20231212	093000	35788720	18180	18180	18180	18180	0
637	20231212	092900	35788720	18180	18180	18180	18180	0
638	20231212	092800	35788720	18180	18180	18180	18180	60
639	20231212	092700	34697920	18180	18180	18180	18180	1
640	20231212	092600	34679740	18190	18140	18190	18140	745
641	20231212	092500	21147870	18150	18150	18150	18150	150
642	20231212	092400	18425370	18120	18130	18130	18120	24
643	20231212	092300	17990290	18130	18130	18130	18130	77
644	20231212	092200	16594280	18120	18120	18120	18120	0
645	20231212	092100	16594280	18120	18120	18120	18120	5
646	20231212	092000	16503680	18100	18070	18100	18070	345
647	20231212	091900	10264080	18010	18010	18010	18010	1
648	20231212	091800	10246070	18020	18020	18020	18020	0
649	20231212	091700	10246070	18020	18020	18020	18020	26
650	20231212	091600	9777550	18020	18020	18020	18020	124
651	20231212	091500	7543070	18020	18020	18020	18020	0
652	20231212	091400	7543070	18020	18020	18020	18020	140
653	20231212	091300	5020270	18020	18020	18020	18020	0
654	20231212	091200	5020270	18020	18020	18020	18020	0
655	20231212	091100	5020270	18020	18020	18020	18020	22
656	20231212	091000	4623830	18020	18030	18030	18020	19
657	20231212	090900	4281430	18000	18000	18000	18000	0
658	20231212	090800	4281430	18000	18000	18000	18000	0
659	20231212	090700	4281430	18000	18000	18000	18000	0
660	20231212	090600	4281430	18000	18000	18000	18000	0
661	20231212	090500	4281430	18000	18000	18000	18000	0
662	20231212	090400	4281430	18000	18050	18050	18000	113
663	20231212	090300	2244490	18100	18100	18100	18100	0
664	20231212	090200	2244490	18100	18100	18100	18100	10
665	20231212	090100	2063490	18100	18100	18100	18100	93
666	20231212	090000	380190	18190	18100	18190	18100	21