KissMeData/204210/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203200	920044180	12710	12710	12710	12710	542
3	20231219	203100	920044180	12710	12710	12710	12710	0
4	20231219	203000	920044180	12710	12710	12710	12710	0
5	20231219	202900	920044180	12710	12710	12710	12710	0
6	20231219	202800	920044180	12710	12710	12710	12710	0
7	20231219	202700	920044180	12710	12710	12710	12710	0
8	20231219	202600	920044180	12710	12710	12710	12710	0
9	20231219	202500	920044180	12710	12710	12710	12710	0
10	20231219	202400	920044180	12710	12710	12710	12710	0
11	20231219	202300	920044180	12710	12710	12710	12710	0
12	20231219	202200	920044180	12710	12710	12710	12710	0
13	20231219	202100	920044180	12710	12710	12710	12710	0
14	20231219	202000	920044180	12710	12710	12710	12710	0
15	20231219	201900	920044180	12710	12710	12710	12710	0
16	20231219	201800	920044180	12710	12710	12710	12710	0
17	20231219	201700	920044180	12710	12710	12710	12710	0
18	20231219	201600	920044180	12710	12710	12710	12710	0
19	20231219	201500	920044180	12710	12710	12710	12710	0
20	20231219	201400	920044180	12710	12710	12710	12710	0
21	20231219	201300	920044180	12710	12710	12710	12710	0
22	20231219	201200	920044180	12710	12710	12710	12710	0
23	20231219	201100	920044180	12710	12710	12710	12710	0
24	20231219	201000	920044180	12710	12710	12710	12710	0
25	20231219	200900	920044180	12710	12710	12710	12710	0
26	20231219	200800	920044180	12710	12710	12710	12710	0
27	20231219	200700	920044180	12710	12710	12710	12710	0
28	20231219	200600	920044180	12710	12710	12710	12710	0
29	20231219	200500	920044180	12710	12710	12710	12710	0
30	20231219	200400	920044180	12710	12710	12710	12710	0
31	20231219	200300	920044180	12710	12710	12710	12710	0
32	20231219	200200	920044180	12710	12710	12710	12710	542
33	20231219	200100	920044180	12710	12710	12710	12710	0
34	20231219	200000	920044180	12710	12710	12710	12710	0
35	20231219	195900	920044180	12710	12710	12710	12710	0
36	20231219	195800	920044180	12710	12710	12710	12710	0
37	20231219	195700	920044180	12710	12710	12710	12710	0
38	20231219	195600	920044180	12710	12710	12710	12710	0
39	20231219	195500	920044180	12710	12710	12710	12710	0
40	20231219	195400	920044180	12710	12710	12710	12710	0
41	20231219	195300	920044180	12710	12710	12710	12710	0
42	20231219	195200	920044180	12710	12710	12710	12710	0
43	20231219	195100	920044180	12710	12710	12710	12710	0
44	20231219	195000	920044180	12710	12710	12710	12710	0
45	20231219	194900	920044180	12710	12710	12710	12710	0
46	20231219	194800	920044180	12710	12710	12710	12710	0
47	20231219	194700	920044180	12710	12710	12710	12710	0
48	20231219	194600	920044180	12710	12710	12710	12710	0
49	20231219	194500	920044180	12710	12710	12710	12710	0
50	20231219	194400	920044180	12710	12710	12710	12710	0
51	20231219	194300	920044180	12710	12710	12710	12710	0
52	20231219	194200	920044180	12710	12710	12710	12710	0
53	20231219	194100	920044180	12710	12710	12710	12710	0
54	20231219	194000	920044180	12710	12710	12710	12710	0
55	20231219	193900	920044180	12710	12710	12710	12710	0
56	20231219	193800	920044180	12710	12710	12710	12710	0
57	20231219	193700	920044180	12710	12710	12710	12710	0
58	20231219	193600	920044180	12710	12710	12710	12710	0
59	20231219	193500	920044180	12710	12710	12710	12710	0
60	20231219	193400	920044180	12710	12710	12710	12710	0
61	20231219	193300	920044180	12710	12710	12710	12710	0
62	20231219	193200	920044180	12710	12710	12710	12710	542
63	20231219	193100	920044180	12710	12710	12710	12710	0
64	20231219	193000	920044180	12710	12710	12710	12710	0
65	20231219	192900	920044180	12710	12710	12710	12710	0
66	20231219	192800	920044180	12710	12710	12710	12710	0
67	20231219	192700	920044180	12710	12710	12710	12710	0
68	20231219	192600	920044180	12710	12710	12710	12710	0
69	20231219	192500	920044180	12710	12710	12710	12710	0
70	20231219	192400	920044180	12710	12710	12710	12710	0
71	20231219	192300	920044180	12710	12710	12710	12710	0
72	20231219	192200	920044180	12710	12710	12710	12710	0
73	20231219	192100	920044180	12710	12710	12710	12710	0
74	20231219	192000	920044180	12710	12710	12710	12710	0
75	20231219	191900	920044180	12710	12710	12710	12710	0
76	20231219	191800	920044180	12710	12710	12710	12710	0
77	20231219	191700	920044180	12710	12710	12710	12710	0
78	20231219	191600	920044180	12710	12710	12710	12710	0
79	20231219	191500	920044180	12710	12710	12710	12710	0
80	20231219	191400	920044180	12710	12710	12710	12710	0
81	20231219	191300	920044180	12710	12710	12710	12710	0
82	20231219	191200	920044180	12710	12710	12710	12710	0
83	20231219	191100	920044180	12710	12710	12710	12710	0
84	20231219	191000	920044180	12710	12710	12710	12710	0
85	20231219	190900	920044180	12710	12710	12710	12710	0
86	20231219	190800	920044180	12710	12710	12710	12710	0
87	20231219	190700	920044180	12710	12710	12710	12710	0
88	20231219	190600	920044180	12710	12710	12710	12710	0
89	20231219	190500	920044180	12710	12710	12710	12710	0
90	20231219	190400	920044180	12710	12710	12710	12710	0
91	20231219	190300	920044180	12710	12710	12710	12710	0
92	20231219	190200	920044180	12710	12710	12710	12710	542
93	20231219	190100	920044180	12710	12710	12710	12710	0
94	20231219	190000	920044180	12710	12710	12710	12710	0
95	20231219	185900	920044180	12710	12710	12710	12710	0
96	20231219	185800	920044180	12710	12710	12710	12710	0
97	20231219	185700	920044180	12710	12710	12710	12710	0
98	20231219	185600	920044180	12710	12710	12710	12710	0
99	20231219	185500	920044180	12710	12710	12710	12710	0
100	20231219	185400	920044180	12710	12710	12710	12710	0
101	20231219	185300	920044180	12710	12710	12710	12710	0
102	20231219	185200	920044180	12710	12710	12710	12710	0
103	20231219	185100	920044180	12710	12710	12710	12710	0
104	20231219	185000	920044180	12710	12710	12710	12710	0
105	20231219	184900	920044180	12710	12710	12710	12710	0
106	20231219	184800	920044180	12710	12710	12710	12710	0
107	20231219	184700	920044180	12710	12710	12710	12710	0
108	20231219	184600	920044180	12710	12710	12710	12710	0
109	20231219	184500	920044180	12710	12710	12710	12710	0
110	20231219	184400	920044180	12710	12710	12710	12710	0
111	20231219	184300	920044180	12710	12710	12710	12710	0
112	20231219	184200	920044180	12710	12710	12710	12710	0
113	20231219	184100	920044180	12710	12710	12710	12710	0
114	20231219	184000	920044180	12710	12710	12710	12710	0
115	20231219	183900	920044180	12710	12710	12710	12710	0
116	20231219	183800	920044180	12710	12710	12710	12710	0
117	20231219	183700	920044180	12710	12710	12710	12710	0
118	20231219	183600	920044180	12710	12710	12710	12710	0
119	20231219	183500	920044180	12710	12710	12710	12710	0
120	20231219	183400	920044180	12710	12710	12710	12710	0
121	20231219	183300	920044180	12710	12710	12710	12710	0
122	20231219	183200	920044180	12710	12710	12710	12710	542
123	20231219	183100	920044180	12710	12710	12710	12710	0
124	20231219	183000	920044180	12710	12710	12710	12710	0
125	20231219	182900	920044180	12710	12710	12710	12710	0
126	20231219	182800	920044180	12710	12710	12710	12710	0
127	20231219	182700	920044180	12710	12710	12710	12710	0
128	20231219	182600	920044180	12710	12710	12710	12710	0
129	20231219	182500	920044180	12710	12710	12710	12710	0
130	20231219	182400	920044180	12710	12710	12710	12710	0
131	20231219	182300	920044180	12710	12710	12710	12710	0
132	20231219	182200	920044180	12710	12710	12710	12710	0
133	20231219	182100	920044180	12710	12710	12710	12710	0
134	20231219	182000	920044180	12710	12710	12710	12710	0
135	20231219	181900	920044180	12710	12710	12710	12710	0
136	20231219	181800	920044180	12710	12710	12710	12710	0
137	20231219	181700	920044180	12710	12710	12710	12710	0
138	20231219	181600	920044180	12710	12710	12710	12710	0
139	20231219	181500	920044180	12710	12710	12710	12710	0
140	20231219	181400	920044180	12710	12710	12710	12710	0
141	20231219	181300	920044180	12710	12710	12710	12710	0
142	20231219	181200	920044180	12710	12710	12710	12710	0
143	20231219	181100	920044180	12710	12710	12710	12710	0
144	20231219	181000	920044180	12710	12710	12710	12710	0
145	20231219	180900	920044180	12710	12710	12710	12710	0
146	20231219	180800	920044180	12710	12710	12710	12710	0
147	20231219	180700	920044180	12710	12710	12710	12710	0
148	20231219	180600	920044180	12710	12710	12710	12710	0
149	20231219	180500	920044180	12710	12710	12710	12710	0
150	20231219	180400	920044180	12710	12710	12710	12710	0
151	20231219	180300	920044180	12710	12710	12710	12710	0
152	20231219	180200	920044180	12710	12710	12710	12710	542
153	20231219	180100	920044180	12710	12710	12710	12710	0
154	20231219	180000	920044180	12710	12710	12710	12710	0
155	20231219	175900	920044180	12710	12710	12710	12710	0
156	20231219	175800	920044180	12710	12710	12710	12710	0
157	20231219	175700	920044180	12710	12710	12710	12710	0
158	20231219	175600	920044180	12710	12710	12710	12710	0
159	20231219	175500	920044180	12710	12710	12710	12710	0
160	20231219	175400	920044180	12710	12710	12710	12710	0
161	20231219	175300	920044180	12710	12710	12710	12710	0
162	20231219	175200	920044180	12710	12710	12710	12710	0
163	20231219	175100	920044180	12710	12710	12710	12710	0
164	20231219	175000	920044180	12710	12710	12710	12710	0
165	20231219	174900	920044180	12710	12710	12710	12710	0
166	20231219	174800	920044180	12710	12710	12710	12710	0
167	20231219	174700	920044180	12710	12710	12710	12710	0
168	20231219	174600	920044180	12710	12710	12710	12710	0
169	20231219	174500	920044180	12710	12710	12710	12710	0
170	20231219	174400	920044180	12710	12710	12710	12710	0
171	20231219	174300	920044180	12710	12710	12710	12710	0
172	20231219	174200	920044180	12710	12710	12710	12710	0
173	20231219	174100	920044180	12710	12710	12710	12710	0
174	20231219	174000	920044180	12710	12710	12710	12710	0
175	20231219	173900	920044180	12710	12710	12710	12710	0
176	20231219	173800	920044180	12710	12710	12710	12710	0
177	20231219	173700	920044180	12710	12710	12710	12710	0
178	20231219	173600	920044180	12710	12710	12710	12710	0
179	20231219	173500	920044180	12710	12710	12710	12710	0
180	20231219	173400	920044180	12710	12710	12710	12710	0
181	20231219	173300	920044180	12710	12710	12710	12710	0
182	20231219	173200	920044180	12710	12710	12710	12710	542
183	20231219	173100	920044180	12710	12710	12710	12710	0
184	20231219	173000	920044180	12710	12710	12710	12710	0
185	20231219	172900	920044180	12710	12710	12710	12710	0
186	20231219	172800	920044180	12710	12710	12710	12710	0
187	20231219	172700	920044180	12710	12710	12710	12710	0
188	20231219	172600	920044180	12710	12710	12710	12710	0
189	20231219	172500	920044180	12710	12710	12710	12710	0
190	20231219	172400	920044180	12710	12710	12710	12710	0
191	20231219	172300	920044180	12710	12710	12710	12710	0
192	20231219	172200	920044180	12710	12710	12710	12710	0
193	20231219	172100	920044180	12710	12710	12710	12710	0
194	20231219	172000	920044180	12710	12710	12710	12710	0
195	20231219	171900	920044180	12710	12710	12710	12710	0
196	20231219	171800	920044180	12710	12710	12710	12710	0
197	20231219	171700	920044180	12710	12710	12710	12710	0
198	20231219	171600	920044180	12710	12710	12710	12710	0
199	20231219	171500	920044180	12710	12710	12710	12710	0
200	20231219	171400	920044180	12710	12710	12710	12710	0
201	20231219	171300	920044180	12710	12710	12710	12710	0
202	20231219	171200	920044180	12710	12710	12710	12710	0
203	20231219	171100	920044180	12710	12710	12710	12710	0
204	20231219	171000	920044180	12710	12710	12710	12710	0
205	20231219	170900	920044180	12710	12710	12710	12710	0
206	20231219	170800	920044180	12710	12710	12710	12710	0
207	20231219	170700	920044180	12710	12710	12710	12710	0
208	20231219	170600	920044180	12710	12710	12710	12710	0
209	20231219	170500	920044180	12710	12710	12710	12710	0
210	20231219	170400	920044180	12710	12710	12710	12710	0
211	20231219	170300	920044180	12710	12710	12710	12710	0
212	20231219	170200	920044180	12710	12710	12710	12710	542
213	20231219	170100	920044180	12710	12710	12710	12710	0
214	20231219	170000	920044180	12710	12710	12710	12710	0
215	20231219	165900	920044180	12710	12710	12710	12710	0
216	20231219	165800	920044180	12710	12710	12710	12710	0
217	20231219	165700	920044180	12710	12710	12710	12710	0
218	20231219	165600	920044180	12710	12710	12710	12710	0
219	20231219	165500	920044180	12710	12710	12710	12710	0
220	20231219	165400	920044180	12710	12710	12710	12710	0
221	20231219	165300	920044180	12710	12710	12710	12710	0
222	20231219	165200	920044180	12710	12710	12710	12710	0
223	20231219	165100	920044180	12710	12710	12710	12710	0
224	20231219	165000	920044180	12710	12710	12710	12710	0
225	20231219	164900	920044180	12710	12710	12710	12710	0
226	20231219	164800	920044180	12710	12710	12710	12710	0
227	20231219	164700	920044180	12710	12710	12710	12710	0
228	20231219	164600	920044180	12710	12710	12710	12710	0
229	20231219	164500	920044180	12710	12710	12710	12710	0
230	20231219	164400	920044180	12710	12710	12710	12710	0
231	20231219	164300	920044180	12710	12710	12710	12710	0
232	20231219	164200	920044180	12710	12710	12710	12710	0
233	20231219	164100	920044180	12710	12710	12710	12710	0
234	20231219	164000	920044180	12710	12710	12710	12710	0
235	20231219	163900	920044180	12710	12710	12710	12710	0
236	20231219	163800	920044180	12710	12710	12710	12710	0
237	20231219	163700	920044180	12710	12710	12710	12710	0
238	20231219	163600	920044180	12710	12710	12710	12710	0
239	20231219	163500	920044180	12710	12710	12710	12710	0
240	20231219	163400	920044180	12710	12710	12710	12710	0
241	20231219	163300	920044180	12710	12710	12710	12710	0
242	20231219	163200	920044180	12710	12710	12710	12710	542
243	20231219	163100	920044180	12710	12710	12710	12710	0
244	20231219	163000	920044180	12710	12710	12710	12710	0
245	20231219	162900	920044180	12710	12710	12710	12710	0
246	20231219	162800	920044180	12710	12710	12710	12710	0
247	20231219	162700	920044180	12710	12710	12710	12710	0
248	20231219	162600	920044180	12710	12710	12710	12710	0
249	20231219	162500	920044180	12710	12710	12710	12710	0
250	20231219	162400	920044180	12710	12710	12710	12710	0
251	20231219	162300	920044180	12710	12710	12710	12710	0
252	20231219	162200	920044180	12710	12710	12710	12710	0
253	20231219	162100	920044180	12710	12710	12710	12710	0
254	20231219	162000	920044180	12710	12710	12710	12710	0
255	20231219	161900	920044180	12710	12710	12710	12710	0
256	20231219	161800	920044180	12710	12710	12710	12710	0
257	20231219	161700	920044180	12710	12710	12710	12710	0
258	20231219	161600	920044180	12710	12710	12710	12710	0
259	20231219	161500	920044180	12710	12710	12710	12710	0
260	20231219	161400	920044180	12710	12710	12710	12710	0
261	20231219	161300	920044180	12710	12710	12710	12710	0
262	20231219	161200	920044180	12710	12710	12710	12710	0
263	20231219	161100	920044180	12710	12710	12710	12710	0
264	20231219	161000	920044180	12710	12710	12710	12710	0
265	20231219	160900	920044180	12710	12710	12710	12710	0
266	20231219	160800	920044180	12710	12710	12710	12710	0
267	20231219	160700	920044180	12710	12710	12710	12710	0
268	20231219	160600	920044180	12710	12710	12710	12710	0
269	20231219	160500	920044180	12710	12710	12710	12710	0
270	20231219	160400	920044180	12710	12710	12710	12710	0
271	20231219	160300	920044180	12710	12710	12710	12710	0
272	20231219	160200	920044180	12710	12710	12710	12710	542
273	20231219	160100	920044180	12710	12710	12710	12710	0
274	20231219	160000	920044180	12710	12710	12710	12710	0
275	20231219	155900	920044180	12710	12710	12710	12710	0
276	20231219	155800	920044180	12710	12710	12710	12710	0
277	20231219	155700	920044180	12710	12710	12710	12710	0
278	20231219	155600	920044180	12710	12710	12710	12710	0
279	20231219	155500	920044180	12710	12710	12710	12710	0
280	20231219	155400	920044180	12710	12710	12710	12710	0
281	20231219	155300	920044180	12710	12710	12710	12710	0
282	20231219	155200	920044180	12710	12710	12710	12710	0
283	20231219	155100	920044180	12710	12710	12710	12710	0
284	20231219	155000	920044180	12710	12710	12710	12710	0
285	20231219	154900	920044180	12710	12710	12710	12710	0
286	20231219	154800	920044180	12710	12710	12710	12710	0
287	20231219	154700	920044180	12710	12710	12710	12710	0
288	20231219	154600	920044180	12710	12710	12710	12710	0
289	20231219	154500	920044180	12710	12710	12710	12710	0
290	20231219	154400	920044180	12710	12710	12710	12710	0
291	20231219	154300	920044180	12710	12710	12710	12710	0
292	20231219	154200	920044180	12710	12710	12710	12710	0
293	20231219	154100	920044180	12710	12710	12710	12710	0
294	20231219	154000	920044180	12710	12710	12710	12710	0
295	20231219	153900	920044180	12710	12710	12710	12710	0
296	20231219	153800	920044180	12710	12710	12710	12710	0
297	20231219	153700	920044180	12710	12710	12710	12710	0
298	20231219	153600	920044180	12710	12710	12710	12710	0
299	20231219	153500	920044180	12710	12710	12710	12710	0
300	20231219	153400	920044180	12710	12710	12710	12710	0
301	20231219	153300	920044180	12710	12710	12710	12710	0
302	20231219	153200	920044180	12710	12710	12710	12710	542
303	20231219	153100	920044180	12710	12710	12710	12710	0
304	20231219	153000	920044180	12710	12710	12710	12710	542
305	20231219	152900	913155360	12800	12800	12800	12800	0
306	20231219	152800	913155360	12800	12800	12800	12800	0
307	20231219	152700	913155360	12800	12800	12800	12800	0
308	20231219	152600	913155360	12800	12800	12800	12800	0
309	20231219	152500	913155360	12800	12800	12800	12800	0
310	20231219	152400	913155360	12800	12800	12800	12800	0
311	20231219	152300	913155360	12800	12800	12800	12800	0
312	20231219	152200	913155360	12800	12800	12800	12800	0
313	20231219	152100	913155360	12800	12800	12800	12800	0
314	20231219	152000	913155360	12800	12800	12800	12800	0
315	20231219	151900	913155360	12800	12800	12800	12800	0
316	20231219	151800	913155360	12800	12800	12800	12800	3
317	20231219	151700	913116960	12700	12700	12700	12700	475
318	20231219	151600	907084460	12720	12810	12810	12720	1395
319	20231219	151500	889242490	12900	12900	12910	12900	1737
320	20231219	151400	866835060	12900	12810	12990	12810	8769
321	20231219	151300	753681190	12810	12810	12860	12800	2255
322	20231219	151200	724811170	12880	12800	12890	12800	1739
323	20231219	151100	702504170	12860	12760	12860	12760	1302
324	20231219	151000	685769550	12800	12820	12830	12800	260
325	20231219	150900	682441050	12810	12720	12810	12720	2617
326	20231219	150800	649048910	12730	12730	12730	12730	0
327	20231219	150700	649048910	12730	12740	12740	12730	106
328	20231219	150600	647699480	12730	12790	12790	12730	458
329	20231219	150500	641866710	12790	12740	12790	12730	201
330	20231219	150400	639307590	12720	12720	12720	12720	100
331	20231219	150300	638035590	12740	12740	12740	12740	50
332	20231219	150200	637398590	12780	12780	12780	12680	186
333	20231219	150100	635022280	12860	12860	12860	12860	1
334	20231219	150000	635009420	12860	12860	12860	12860	1
335	20231219	145900	634996560	12890	12860	12900	12860	692
336	20231219	145800	626075860	12890	12890	12890	12880	53
337	20231219	145700	625392990	12900	12900	12900	12780	2039
338	20231219	145600	599141210	12780	12720	13000	12630	7533
339	20231219	145500	501700860	12720	12720	12750	12720	355
340	20231219	145400	497179360	12740	12650	12740	12650	1000
341	20231219	145300	484464970	12600	12640	12710	12600	1231
342	20231219	145200	468856420	12590	12610	12610	12590	24
343	20231219	145100	468553800	12680	12600	12680	12590	706
344	20231219	145000	459604310	12680	12680	12680	12680	0
345	20231219	144900	459604310	12680	12680	12680	12680	9
346	20231219	144800	459490190	12640	12560	12720	12560	233
347	20231219	144700	456538180	12550	12450	12550	12450	4113
348	20231219	144600	405186180	12440	12440	12440	12440	10
349	20231219	144500	405061780	12420	12420	12420	12420	207
350	20231219	144400	402490840	12430	12440	12440	12430	43
351	20231219	144300	401956020	12420	12410	12420	12410	64
352	20231219	144200	401161530	12410	12410	12410	12410	0
353	20231219	144100	401161530	12410	12410	12410	12410	480
354	20231219	144000	395204730	12410	12410	12410	12410	1
355	20231219	143900	395192320	12360	12400	12410	12360	579
356	20231219	143800	388032590	12390	12310	12390	12310	1211
357	20231219	143700	373097390	12200	12200	12200	12200	0
358	20231219	143600	373097390	12200	12270	12270	12200	1881
359	20231219	143500	350105790	12290	12290	12290	12290	0
360	20231219	143400	350105790	12290	12290	12290	12290	50
361	20231219	143300	349491290	12290	12280	12290	12280	350
362	20231219	143200	345191790	12280	12280	12280	12280	0
363	20231219	143100	345191790	12280	12280	12280	12280	0
364	20231219	143000	345191790	12280	12280	12280	12280	100
365	20231219	142900	343963790	12280	12280	12280	12280	10
366	20231219	142800	343840990	12290	12310	12310	12290	1121
367	20231219	142700	330063160	12310	12310	12310	12310	18
368	20231219	142600	329841580	12310	12300	12310	12300	196
369	20231219	142500	327430710	12290	12300	12300	12290	37
370	20231219	142400	326975780	12310	12310	12310	12310	0
371	20231219	142300	326975780	12310	12280	12310	12280	62
372	20231219	142200	326213690	12290	12290	12290	12290	0
373	20231219	142100	326213690	12290	12290	12290	12290	15
374	20231219	142000	326029340	12330	12330	12330	12330	0
375	20231219	141900	326029340	12330	12330	12330	12330	0
376	20231219	141800	326029340	12330	12320	12330	12320	100
377	20231219	141700	324796960	12220	12220	12220	12220	0
378	20231219	141600	324796960	12220	12220	12220	12220	0
379	20231219	141500	324796960	12220	12220	12220	12220	0
380	20231219	141400	324796960	12220	12220	12220	12220	101
381	20231219	141300	323562740	12230	12230	12230	12230	6
382	20231219	141200	323489360	12240	12240	12240	12240	8
383	20231219	141100	323391440	12260	12260	12260	12260	0
384	20231219	141000	323391440	12260	12260	12260	12260	31
385	20231219	140900	323011380	12320	12270	12320	12270	81
386	20231219	140800	322015110	12290	12220	12290	12220	289
387	20231219	140700	318471190	12220	12220	12220	12220	3
388	20231219	140600	318434530	12210	12210	12210	12210	0
389	20231219	140500	318434530	12210	12210	12210	12210	0
390	20231219	140400	318434530	12210	12200	12210	12200	38
391	20231219	140300	317970620	12200	12070	12200	12050	1181
392	20231219	140200	303635570	12090	12090	12090	12090	0
393	20231219	140100	303635570	12090	12090	12100	12090	68
394	20231219	140000	302813440	12070	12070	12070	12070	0
395	20231219	135900	302813440	12070	12070	12070	12070	0
396	20231219	135800	302813440	12070	12070	12070	12070	0
397	20231219	135700	302813440	12070	12070	12070	12070	0
398	20231219	135600	302813440	12070	12070	12070	12070	30
399	20231219	135500	302451340	12090	12090	12090	12090	0
400	20231219	135400	302451340	12090	12090	12090	12090	8
401	20231219	135300	302354620	12070	12070	12070	12070	0
402	20231219	135200	302354620	12070	12070	12070	12070	341
403	20231219	135100	298238750	12070	12070	12070	12070	8
404	20231219	135000	298142190	12070	12070	12070	12070	0
405	20231219	134900	298142190	12070	12070	12070	12070	0
406	20231219	134800	298142190	12070	12070	12070	12070	0
407	20231219	134700	298142190	12070	12060	12070	12060	8
408	20231219	134600	298045670	12000	12010	12010	12000	50
409	20231219	134500	297445440	12000	12010	12010	12000	720
410	20231219	134400	288804920	12090	12090	12090	12090	8
411	20231219	134300	288708200	12010	12010	12010	12010	0
412	20231219	134200	288708200	12010	12010	12010	12010	0
413	20231219	134100	288708200	12010	12010	12010	12010	0
414	20231219	134000	288708200	12010	12010	12010	12010	0
415	20231219	133900	288708200	12010	12010	12010	12010	0
416	20231219	133800	288708200	12010	12010	12010	12010	0
417	20231219	133700	288708200	12010	12010	12010	12010	0
418	20231219	133600	288708200	12010	12010	12010	12010	0
419	20231219	133500	288708200	12010	12010	12010	12010	0
420	20231219	133400	288708200	12010	12010	12010	12010	0
421	20231219	133300	288708200	12010	12010	12010	12010	0
422	20231219	133200	288708200	12010	12010	12010	12010	0
423	20231219	133100	288708200	12010	12010	12010	12010	0
424	20231219	133000	288708200	12010	12010	12010	12010	228
425	20231219	132900	285969920	12000	12000	12000	12000	0
426	20231219	132800	285969920	12000	12030	12030	12000	1414
427	20231219	132700	268998930	12150	12150	12150	12150	0
428	20231219	132600	268998930	12150	12150	12150	12150	0
429	20231219	132500	268998930	12150	12150	12150	12150	0
430	20231219	132400	268998930	12150	12150	12150	12150	0
431	20231219	132300	268998930	12150	12150	12150	12150	0
432	20231219	132200	268998930	12150	12150	12150	12150	0
433	20231219	132100	268998930	12150	12110	12150	12100	102
434	20231219	132000	267762120	12020	12020	12020	12020	0
435	20231219	131900	267762120	12020	12020	12020	12020	0
436	20231219	131800	267762120	12020	12020	12020	12020	10
437	20231219	131700	267641920	12020	12020	12020	12020	5
438	20231219	131600	267581820	12010	12010	12010	12010	0
439	20231219	131500	267581820	12010	12020	12020	12010	54
440	20231219	131400	266933200	12000	12000	12000	12000	0
441	20231219	131300	266933200	12000	12080	12080	12000	1202
442	20231219	131200	252477070	12130	12130	12130	12130	0
443	20231219	131100	252477070	12130	12130	12130	12130	0
444	20231219	131000	252477070	12130	12130	12130	12130	0
445	20231219	130900	252477070	12130	12130	12130	12130	0
446	20231219	130800	252477070	12130	12130	12130	12130	0
447	20231219	130700	252477070	12130	12130	12130	12130	48
448	20231219	130600	251894830	12130	12130	12130	12130	114
449	20231219	130500	250512010	12140	12130	12140	12130	5
450	20231219	130400	250451330	12150	12140	12150	12140	10
451	20231219	130300	250329850	12150	12150	12150	12150	3
452	20231219	130200	250293400	12150	12150	12150	12150	4
453	20231219	130100	250244800	12150	12150	12150	12150	5
454	20231219	130000	250184050	12150	12150	12150	12150	180
455	20231219	125900	247997050	12150	12150	12150	12150	0
456	20231219	125800	247997050	12150	12150	12150	12150	0
457	20231219	125700	247997050	12150	12140	12150	12140	170
458	20231219	125600	245931570	12130	12130	12130	12130	0
459	20231219	125500	245931570	12130	12130	12130	12130	55
460	20231219	125400	245264420	12130	12130	12130	12130	2
461	20231219	125300	245240160	12130	12130	12130	12130	53
462	20231219	125200	244597270	12180	12180	12180	12180	0
463	20231219	125100	244597270	12180	12180	12180	12180	0
464	20231219	125000	244597270	12180	12180	12180	12180	0
465	20231219	124900	244597270	12180	12180	12180	12180	240
466	20231219	124800	241674070	12180	12100	12180	12100	100
467	20231219	124700	240456950	12090	12070	12090	12070	127
468	20231219	124600	238922860	12070	11950	12070	11940	795
469	20231219	124500	229383050	11940	11940	11940	11940	0
470	20231219	124400	229383050	11940	11940	11940	11940	466
471	20231219	124300	223819010	11880	11880	11880	11880	0
472	20231219	124200	223819010	11880	11880	11880	11880	30
473	20231219	124100	223462610	11870	11870	11870	11870	0
474	20231219	124000	223462610	11870	11880	11880	11870	20
475	20231219	123900	223225110	11880	11880	11880	11880	0
476	20231219	123800	223225110	11880	11880	11880	11880	757
477	20231219	123700	214231950	11880	11880	11880	11880	0
478	20231219	123600	214231950	11880	11880	11880	11880	1
479	20231219	123500	214220070	11790	11790	11790	11790	0
480	20231219	123400	214220070	11790	11790	11790	11790	10
481	20231219	123300	214102170	11870	11870	11870	11870	5
482	20231219	123200	214042820	11870	11870	11870	11870	10
483	20231219	123100	213924120	11930	11930	11930	11930	5
484	20231219	123000	213864470	11790	11790	11790	11790	0
485	20231219	122900	213864470	11790	11810	11810	11760	2683
486	20231219	122800	182212120	11820	11850	11850	11820	915
487	20231219	122700	171378960	11850	11850	11850	11850	53
488	20231219	122600	170750910	11860	11860	11860	11860	37
489	20231219	122500	170312090	11860	11850	11860	11850	20
490	20231219	122400	170074990	11860	11860	11860	11860	0
491	20231219	122300	170074990	11860	11860	11860	11860	0
492	20231219	122200	170074990	11860	11890	11890	11860	225
493	20231219	122100	167404050	11880	11940	11940	11880	57
494	20231219	122000	166726470	11890	11890	11900	11890	19
495	20231219	121900	166500550	11890	11890	11890	11890	1
496	20231219	121800	166488660	11880	11880	11880	11880	0
497	20231219	121700	166488660	11880	11900	11900	11880	1040
498	20231219	121600	154112800	11900	11900	11900	11900	61
499	20231219	121500	153386900	11910	11910	11910	11910	0
500	20231219	121400	153386900	11910	11910	11910	11910	213
501	20231219	121300	150850070	11910	11910	11910	11910	1
502	20231219	121200	150838160	11910	11910	11910	11910	0
503	20231219	121100	150838160	11910	11910	11910	11910	0
504	20231219	121000	150838160	11910	11910	11910	11910	100
505	20231219	120900	149647160	11990	11940	11990	11940	699
506	20231219	120800	141271950	11940	11940	11940	11940	2
507	20231219	120700	141248070	11900	11900	11900	11900	0
508	20231219	120600	141248070	11900	11900	11900	11900	0
509	20231219	120500	141248070	11900	11900	11900	11900	527
510	20231219	120400	134976770	11900	11910	11910	11900	224
511	20231219	120300	132310960	11910	11950	11950	11910	936
512	20231219	120200	121153160	11960	11960	11960	11960	0
513	20231219	120100	121153160	11960	11960	11960	11960	0
514	20231219	120000	121153160	11960	11960	11960	11960	0
515	20231219	115900	121153160	11960	11960	11960	11960	96
516	20231219	115800	120005000	11960	11960	11960	11960	48
517	20231219	115700	119430920	11990	11990	11990	11990	0
518	20231219	115600	119430920	11990	11990	11990	11990	0
519	20231219	115500	119430920	11990	11990	11990	11990	0
520	20231219	115400	119430920	11990	11990	11990	11990	0
521	20231219	115300	119430920	11990	11990	11990	11990	0
522	20231219	115200	119430920	11990	11990	11990	11990	0
523	20231219	115100	119430920	11990	11990	11990	11990	0
524	20231219	115000	119430920	11990	11990	11990	11990	0
525	20231219	114900	119430920	11990	11990	11990	11990	1
526	20231219	114800	119418930	11990	11990	11990	11990	3
527	20231219	114700	119382960	11990	11990	11990	11990	14
528	20231219	114600	119215100	12000	12000	12000	12000	0
529	20231219	114500	119215100	12000	12000	12000	12000	8
530	20231219	114400	119119100	12000	12000	12000	12000	0
531	20231219	114300	119119100	12000	12000	12000	12000	0
532	20231219	114200	119119100	12000	12000	12000	12000	1
533	20231219	114100	119107100	12020	12020	12020	12020	0
534	20231219	114000	119107100	12020	12020	12020	12020	0
535	20231219	113900	119107100	12020	12060	12060	12020	194
536	20231219	113800	116773220	12020	12020	12020	12020	0
537	20231219	113700	116773220	12020	12020	12020	12020	0
538	20231219	113600	116773220	12020	12000	12020	12000	119
539	20231219	113500	115342860	12000	12000	12000	12000	0
540	20231219	113400	115342860	12000	12000	12000	12000	1
541	20231219	113300	115330860	12000	12000	12000	12000	102
542	20231219	113200	114106860	11990	11990	11990	11990	22
543	20231219	113100	113843080	12000	12000	12000	12000	160
544	20231219	113000	111923080	11990	11990	11990	11990	107
545	20231219	112900	110640150	11990	11990	11990	11990	0
546	20231219	112800	110640150	11990	11990	11990	11990	0
547	20231219	112700	110640150	11990	11990	11990	11990	0
548	20231219	112600	110640150	11990	11990	11990	11990	0
549	20231219	112500	110640150	11990	11990	11990	11990	0
550	20231219	112400	110640150	11990	11990	11990	11990	11
551	20231219	112300	110508260	11990	11990	11990	11990	0
552	20231219	112200	110508260	11990	11990	11990	11990	0
553	20231219	112100	110508260	11990	11990	11990	11990	0
554	20231219	112000	110508260	11990	11990	11990	11990	40
555	20231219	111900	110028660	11990	11990	11990	11990	0
556	20231219	111800	110028660	11990	11990	11990	11990	42
557	20231219	111700	109525080	12000	12000	12000	12000	0
558	20231219	111600	109525080	12000	11980	12000	11980	55
559	20231219	111500	108865800	11960	11960	11960	11960	0
560	20231219	111400	108865800	11960	11960	11960	11960	0
561	20231219	111300	108865800	11960	11960	11960	11960	1
562	20231219	111200	108853840	11980	11980	11980	11980	15
563	20231219	111100	108674140	11980	11960	11980	11960	10
564	20231219	111000	108554480	11930	11930	11930	11930	0
565	20231219	110900	108554480	11930	11930	11930	11930	0
566	20231219	110800	108554480	11930	11940	11940	11930	146
567	20231219	110700	106811820	11950	11970	11970	11950	195
568	20231219	110600	104481270	11980	11990	11990	11980	540
569	20231219	110500	98010570	11990	11990	11990	11990	14
570	20231219	110400	97842710	11990	11990	11990	11990	0
571	20231219	110300	97842710	11990	12000	12000	11990	20
572	20231219	110200	97602810	11990	12020	12020	11990	626
573	20231219	110100	90087200	12020	12020	12020	12020	0
574	20231219	110000	90087200	12020	12020	12020	12020	5
575	20231219	105900	90027100	12020	12020	12020	12020	0
576	20231219	105800	90027100	12020	12020	12020	12020	0
577	20231219	105700	90027100	12020	12020	12020	12020	0
578	20231219	105600	90027100	12020	12020	12020	12020	0
579	20231219	105500	90027100	12020	12020	12020	12020	0
580	20231219	105400	90027100	12020	12020	12020	12020	1
581	20231219	105300	90015080	12000	12020	12020	12000	11
582	20231219	105200	89882880	12020	12020	12020	12020	2
583	20231219	105100	89858840	12000	12000	12000	12000	42
584	20231219	105000	89354840	12000	12000	12000	12000	0
585	20231219	104900	89354840	12000	12000	12000	12000	0
586	20231219	104800	89354840	12000	12000	12000	12000	0
587	20231219	104700	89354840	12000	12000	12000	12000	28
588	20231219	104600	89018840	12020	12020	12020	12020	2
589	20231219	104500	88994800	12020	12020	12020	12020	36
590	20231219	104400	88562080	12000	12000	12000	12000	0
591	20231219	104300	88562080	12000	12000	12000	12000	96
592	20231219	104200	87410080	12000	12070	12070	12000	249
593	20231219	104100	84404720	12070	12070	12070	12070	0
594	20231219	104000	84404720	12070	12070	12070	12070	5
595	20231219	103900	84344370	12000	12000	12000	12000	0
596	20231219	103800	84344370	12000	12000	12000	12000	0
597	20231219	103700	84344370	12000	12000	12000	12000	0
598	20231219	103600	84344370	12000	12000	12000	12000	0
599	20231219	103500	84344370	12000	12000	12000	12000	0
600	20231219	103400	84344370	12000	12000	12000	12000	2
601	20231219	103300	84320370	12060	12060	12060	12060	51
602	20231219	103200	83705310	12060	12060	12060	12060	0
603	20231219	103100	83705310	12060	12030	12060	12030	900
604	20231219	103000	72864120	12030	12030	12030	12030	0
605	20231219	102900	72864120	12030	12030	12030	12030	16
606	20231219	102800	72671640	12030	12030	12030	12030	0
607	20231219	102700	72671640	12030	12030	12030	12030	1
608	20231219	102600	72659610	11990	12000	12010	11990	198
609	20231219	102500	70283710	12010	12010	12010	12010	10
610	20231219	102400	70163610	12040	12040	12040	12040	8
611	20231219	102300	70067290	12060	12060	12060	12060	0
612	20231219	102200	70067290	12060	12060	12060	12060	2
613	20231219	102100	70043170	12060	12040	12060	12000	101
614	20231219	102000	68829430	12050	12050	12050	12050	0
615	20231219	101900	68829430	12050	12050	12050	12050	32
616	20231219	101800	68443830	12050	12050	12050	12050	0
617	20231219	101700	68443830	12050	12050	12050	12050	1
618	20231219	101600	68431780	12130	12130	12130	12130	0
619	20231219	101500	68431780	12130	12130	12130	12130	0
620	20231219	101400	68431780	12130	12130	12130	12130	0
621	20231219	101300	68431780	12130	12130	12130	12130	2
622	20231219	101200	68407520	12130	12130	12130	12130	0
623	20231219	101100	68407520	12130	12130	12130	12130	1
624	20231219	101000	68395390	12200	12200	12200	12200	0
625	20231219	100900	68395390	12200	12200	12200	12200	0
626	20231219	100800	68395390	12200	12200	12200	12200	0
627	20231219	100700	68395390	12200	12200	12200	12200	0
628	20231219	100600	68395390	12200	12200	12200	12200	0
629	20231219	100500	68395390	12200	12200	12200	12200	0
630	20231219	100400	68395390	12200	12040	12200	12040	41
631	20231219	100300	67896950	12040	12040	12040	12040	0
632	20231219	100200	67896950	12040	12030	12040	12030	2
633	20231219	100100	67872880	12110	12110	12110	12110	0
634	20231219	100000	67872880	12110	12110	12110	12110	0
635	20231219	095900	67872880	12110	12110	12110	12110	0
636	20231219	095800	67872880	12110	12110	12110	12110	0
637	20231219	095700	67872880	12110	12110	12110	12110	3
638	20231219	095600	67836550	12110	12110	12110	12110	50
639	20231219	095500	67231050	12110	12110	12110	12110	6
640	20231219	095400	67158390	12120	12120	12120	12120	0
641	20231219	095300	67158390	12120	12120	12120	12120	0
642	20231219	095200	67158390	12120	12120	12120	12120	0
643	20231219	095100	67158390	12120	12120	12120	12120	0
644	20231219	095000	67158390	12120	12110	12120	12110	6
645	20231219	094900	67085690	12170	12170	12170	12170	0
646	20231219	094800	67085690	12170	12170	12170	12170	0
647	20231219	094700	67085690	12170	12170	12170	12170	0
648	20231219	094600	67085690	12170	12170	12170	12170	1
649	20231219	094500	67073520	12200	12010	12200	12010	922
650	20231219	094400	55848060	11980	11970	11980	11930	760
651	20231219	094300	46748430	11940	11940	11940	11940	9
652	20231219	094200	46640970	11930	11930	11930	11930	156
653	20231219	094100	44779890	11920	11920	11920	11920	165
654	20231219	094000	42813090	11930	11930	11930	11930	92
655	20231219	093900	41715530	11930	11940	11980	11930	112
656	20231219	093800	40379210	11980	11980	11980	11980	0
657	20231219	093700	40379210	11980	11980	11980	11980	11
658	20231219	093600	40247430	11990	11990	11990	11990	250
659	20231219	093500	37249930	11990	11990	11990	11990	2
660	20231219	093400	37225950	11920	11980	11980	11920	363
661	20231219	093300	32877510	11950	11980	11980	11950	71
662	20231219	093200	32029030	11980	11980	11980	11980	3
663	20231219	093100	31993090	11970	11920	11970	11910	107
664	20231219	093000	30712590	11910	11910	11910	11910	0
665	20231219	092900	30712590	11910	11930	11930	11910	840
666	20231219	092800	20693360	11930	11930	11930	11930	0
667	20231219	092700	20693360	11930	11930	11930	11930	0
668	20231219	092600	20693360	11930	11930	11930	11930	83
669	20231219	092500	19703170	11920	11930	11930	11920	152
670	20231219	092400	17890160	11960	11960	11960	11960	108
671	20231219	092300	16598480	11960	11960	11960	11960	0
672	20231219	092200	16598480	11960	11960	11960	11960	0
673	20231219	092100	16598480	11960	11930	11960	11910	21
674	20231219	092000	16348000	11930	11960	11960	11930	2
675	20231219	091900	16324110	11930	11930	11930	11930	0
676	20231219	091800	16324110	11930	11930	11930	11930	10
677	20231219	091700	16204810	11940	11940	11940	11940	5
678	20231219	091600	16145110	11930	11950	11960	11930	236
679	20231219	091500	13326110	11960	12000	12000	11960	105
680	20231219	091400	12067110	12020	12130	12130	12000	130
681	20231219	091300	10503280	12050	12050	12050	12050	199
682	20231219	091200	8105330	12160	12170	12170	12050	210
683	20231219	091100	5573680	12150	12170	12170	12140	47
684	20231219	091000	5002240	12200	12080	12200	12020	56
685	20231219	090900	4326620	12070	12070	12070	12070	3
686	20231219	090800	4290410	12200	12200	12200	12200	0
687	20231219	090700	4290410	12200	12200	12200	12200	0
688	20231219	090600	4290410	12200	12200	12200	12200	0
689	20231219	090500	4290410	12200	12200	12200	12200	0
690	20231219	090400	4290410	12200	12030	12480	12020	354
691	20231219	090300	25020	12510	12510	12510	12510	0
692	20231219	090200	25020	12510	12510	12510	12510	2
693	20231219	090100	0	12200	12200	12200	12200	0
694	20231219	090000	0	12200	12200	12200	12200	0