KissMeData/126720/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	201500	217207450	19120	19120	19120	19120	528
3	20231211	201400	217207450	19120	19120	19120	19120	0
4	20231211	201300	217207450	19120	19120	19120	19120	0
5	20231211	201200	217207450	19120	19120	19120	19120	0
6	20231211	201100	217207450	19120	19120	19120	19120	0
7	20231211	201000	217207450	19120	19120	19120	19120	0
8	20231211	200900	217207450	19120	19120	19120	19120	0
9	20231211	200800	217207450	19120	19120	19120	19120	0
10	20231211	200700	217207450	19120	19120	19120	19120	0
11	20231211	200600	217207450	19120	19120	19120	19120	0
12	20231211	200500	217207450	19120	19120	19120	19120	0
13	20231211	200400	217207450	19120	19120	19120	19120	0
14	20231211	200300	217207450	19120	19120	19120	19120	0
15	20231211	200200	217207450	19120	19120	19120	19120	0
16	20231211	200100	217207450	19120	19120	19120	19120	0
17	20231211	200000	217207450	19120	19120	19120	19120	0
18	20231211	195900	217207450	19120	19120	19120	19120	0
19	20231211	195800	217207450	19120	19120	19120	19120	0
20	20231211	195700	217207450	19120	19120	19120	19120	0
21	20231211	195600	217207450	19120	19120	19120	19120	0
22	20231211	195500	217207450	19120	19120	19120	19120	0
23	20231211	195400	217207450	19120	19120	19120	19120	0
24	20231211	195300	217207450	19120	19120	19120	19120	0
25	20231211	195200	217207450	19120	19120	19120	19120	0
26	20231211	195100	217207450	19120	19120	19120	19120	0
27	20231211	195000	217207450	19120	19120	19120	19120	0
28	20231211	194900	217207450	19120	19120	19120	19120	0
29	20231211	194800	217207450	19120	19120	19120	19120	0
30	20231211	194700	217207450	19120	19120	19120	19120	0
31	20231211	194600	217207450	19120	19120	19120	19120	0
32	20231211	194500	217207450	19120	19120	19120	19120	528
33	20231211	194400	217207450	19120	19120	19120	19120	0
34	20231211	194300	217207450	19120	19120	19120	19120	0
35	20231211	194200	217207450	19120	19120	19120	19120	0
36	20231211	194100	217207450	19120	19120	19120	19120	0
37	20231211	194000	217207450	19120	19120	19120	19120	0
38	20231211	193900	217207450	19120	19120	19120	19120	0
39	20231211	193800	217207450	19120	19120	19120	19120	0
40	20231211	193700	217207450	19120	19120	19120	19120	0
41	20231211	193600	217207450	19120	19120	19120	19120	0
42	20231211	193500	217207450	19120	19120	19120	19120	0
43	20231211	193400	217207450	19120	19120	19120	19120	0
44	20231211	193300	217207450	19120	19120	19120	19120	0
45	20231211	193200	217207450	19120	19120	19120	19120	0
46	20231211	193100	217207450	19120	19120	19120	19120	0
47	20231211	193000	217207450	19120	19120	19120	19120	0
48	20231211	192900	217207450	19120	19120	19120	19120	0
49	20231211	192800	217207450	19120	19120	19120	19120	0
50	20231211	192700	217207450	19120	19120	19120	19120	0
51	20231211	192600	217207450	19120	19120	19120	19120	0
52	20231211	192500	217207450	19120	19120	19120	19120	0
53	20231211	192400	217207450	19120	19120	19120	19120	0
54	20231211	192300	217207450	19120	19120	19120	19120	0
55	20231211	192200	217207450	19120	19120	19120	19120	0
56	20231211	192100	217207450	19120	19120	19120	19120	0
57	20231211	192000	217207450	19120	19120	19120	19120	0
58	20231211	191900	217207450	19120	19120	19120	19120	0
59	20231211	191800	217207450	19120	19120	19120	19120	0
60	20231211	191700	217207450	19120	19120	19120	19120	0
61	20231211	191600	217207450	19120	19120	19120	19120	0
62	20231211	191500	217207450	19120	19120	19120	19120	528
63	20231211	191400	217207450	19120	19120	19120	19120	0
64	20231211	191300	217207450	19120	19120	19120	19120	0
65	20231211	191200	217207450	19120	19120	19120	19120	0
66	20231211	191100	217207450	19120	19120	19120	19120	0
67	20231211	191000	217207450	19120	19120	19120	19120	0
68	20231211	190900	217207450	19120	19120	19120	19120	0
69	20231211	190800	217207450	19120	19120	19120	19120	0
70	20231211	190700	217207450	19120	19120	19120	19120	0
71	20231211	190600	217207450	19120	19120	19120	19120	0
72	20231211	190500	217207450	19120	19120	19120	19120	0
73	20231211	190400	217207450	19120	19120	19120	19120	0
74	20231211	190300	217207450	19120	19120	19120	19120	0
75	20231211	190200	217207450	19120	19120	19120	19120	0
76	20231211	190100	217207450	19120	19120	19120	19120	0
77	20231211	190000	217207450	19120	19120	19120	19120	0
78	20231211	185900	217207450	19120	19120	19120	19120	0
79	20231211	185800	217207450	19120	19120	19120	19120	0
80	20231211	185700	217207450	19120	19120	19120	19120	0
81	20231211	185600	217207450	19120	19120	19120	19120	0
82	20231211	185500	217207450	19120	19120	19120	19120	0
83	20231211	185400	217207450	19120	19120	19120	19120	0
84	20231211	185300	217207450	19120	19120	19120	19120	0
85	20231211	185200	217207450	19120	19120	19120	19120	0
86	20231211	185100	217207450	19120	19120	19120	19120	0
87	20231211	185000	217207450	19120	19120	19120	19120	0
88	20231211	184900	217207450	19120	19120	19120	19120	0
89	20231211	184800	217207450	19120	19120	19120	19120	0
90	20231211	184700	217207450	19120	19120	19120	19120	0
91	20231211	184600	217207450	19120	19120	19120	19120	0
92	20231211	184500	217207450	19120	19120	19120	19120	528
93	20231211	184400	217207450	19120	19120	19120	19120	0
94	20231211	184300	217207450	19120	19120	19120	19120	0
95	20231211	184200	217207450	19120	19120	19120	19120	0
96	20231211	184100	217207450	19120	19120	19120	19120	0
97	20231211	184000	217207450	19120	19120	19120	19120	0
98	20231211	183900	217207450	19120	19120	19120	19120	0
99	20231211	183800	217207450	19120	19120	19120	19120	0
100	20231211	183700	217207450	19120	19120	19120	19120	0
101	20231211	183600	217207450	19120	19120	19120	19120	0
102	20231211	183500	217207450	19120	19120	19120	19120	0
103	20231211	183400	217207450	19120	19120	19120	19120	0
104	20231211	183300	217207450	19120	19120	19120	19120	0
105	20231211	183200	217207450	19120	19120	19120	19120	0
106	20231211	183100	217207450	19120	19120	19120	19120	0
107	20231211	183000	217207450	19120	19120	19120	19120	0
108	20231211	182900	217207450	19120	19120	19120	19120	0
109	20231211	182800	217207450	19120	19120	19120	19120	0
110	20231211	182700	217207450	19120	19120	19120	19120	0
111	20231211	182600	217207450	19120	19120	19120	19120	0
112	20231211	182500	217207450	19120	19120	19120	19120	0
113	20231211	182400	217207450	19120	19120	19120	19120	0
114	20231211	182300	217207450	19120	19120	19120	19120	0
115	20231211	182200	217207450	19120	19120	19120	19120	0
116	20231211	182100	217207450	19120	19120	19120	19120	0
117	20231211	182000	217207450	19120	19120	19120	19120	0
118	20231211	181900	217207450	19120	19120	19120	19120	0
119	20231211	181800	217207450	19120	19120	19120	19120	0
120	20231211	181700	217207450	19120	19120	19120	19120	0
121	20231211	181600	217207450	19120	19120	19120	19120	0
122	20231211	181500	217207450	19120	19120	19120	19120	528
123	20231211	181400	217207450	19120	19120	19120	19120	0
124	20231211	181300	217207450	19120	19120	19120	19120	0
125	20231211	181200	217207450	19120	19120	19120	19120	0
126	20231211	181100	217207450	19120	19120	19120	19120	0
127	20231211	181000	217207450	19120	19120	19120	19120	0
128	20231211	180900	217207450	19120	19120	19120	19120	0
129	20231211	180800	217207450	19120	19120	19120	19120	0
130	20231211	180700	217207450	19120	19120	19120	19120	0
131	20231211	180600	217207450	19120	19120	19120	19120	0
132	20231211	180500	217207450	19120	19120	19120	19120	0
133	20231211	180400	217207450	19120	19120	19120	19120	0
134	20231211	180300	217207450	19120	19120	19120	19120	0
135	20231211	180200	217207450	19120	19120	19120	19120	0
136	20231211	180100	217207450	19120	19120	19120	19120	0
137	20231211	180000	217207450	19120	19120	19120	19120	0
138	20231211	175900	217207450	19120	19120	19120	19120	0
139	20231211	175800	217207450	19120	19120	19120	19120	0
140	20231211	175700	217207450	19120	19120	19120	19120	0
141	20231211	175600	217207450	19120	19120	19120	19120	0
142	20231211	175500	217207450	19120	19120	19120	19120	0
143	20231211	175400	217207450	19120	19120	19120	19120	0
144	20231211	175300	217207450	19120	19120	19120	19120	0
145	20231211	175200	217207450	19120	19120	19120	19120	0
146	20231211	175100	217207450	19120	19120	19120	19120	0
147	20231211	175000	217207450	19120	19120	19120	19120	0
148	20231211	174900	217207450	19120	19120	19120	19120	0
149	20231211	174800	217207450	19120	19120	19120	19120	0
150	20231211	174700	217207450	19120	19120	19120	19120	0
151	20231211	174600	217207450	19120	19120	19120	19120	0
152	20231211	174500	217207450	19120	19120	19120	19120	528
153	20231211	174400	217207450	19120	19120	19120	19120	0
154	20231211	174300	217207450	19120	19120	19120	19120	0
155	20231211	174200	217207450	19120	19120	19120	19120	0
156	20231211	174100	217207450	19120	19120	19120	19120	0
157	20231211	174000	217207450	19120	19120	19120	19120	0
158	20231211	173900	217207450	19120	19120	19120	19120	0
159	20231211	173800	217207450	19120	19120	19120	19120	0
160	20231211	173700	217207450	19120	19120	19120	19120	0
161	20231211	173600	217207450	19120	19120	19120	19120	0
162	20231211	173500	217207450	19120	19120	19120	19120	0
163	20231211	173400	217207450	19120	19120	19120	19120	0
164	20231211	173300	217207450	19120	19120	19120	19120	0
165	20231211	173200	217207450	19120	19120	19120	19120	0
166	20231211	173100	217207450	19120	19120	19120	19120	0
167	20231211	173000	217207450	19120	19120	19120	19120	0
168	20231211	172900	217207450	19120	19120	19120	19120	0
169	20231211	172800	217207450	19120	19120	19120	19120	0
170	20231211	172700	217207450	19120	19120	19120	19120	0
171	20231211	172600	217207450	19120	19120	19120	19120	0
172	20231211	172500	217207450	19120	19120	19120	19120	0
173	20231211	172400	217207450	19120	19120	19120	19120	0
174	20231211	172300	217207450	19120	19120	19120	19120	0
175	20231211	172200	217207450	19120	19120	19120	19120	0
176	20231211	172100	217207450	19120	19120	19120	19120	0
177	20231211	172000	217207450	19120	19120	19120	19120	0
178	20231211	171900	217207450	19120	19120	19120	19120	0
179	20231211	171800	217207450	19120	19120	19120	19120	0
180	20231211	171700	217207450	19120	19120	19120	19120	0
181	20231211	171600	217207450	19120	19120	19120	19120	0
182	20231211	171500	217207450	19120	19120	19120	19120	528
183	20231211	171400	217207450	19120	19120	19120	19120	0
184	20231211	171300	217207450	19120	19120	19120	19120	0
185	20231211	171200	217207450	19120	19120	19120	19120	0
186	20231211	171100	217207450	19120	19120	19120	19120	0
187	20231211	171000	217207450	19120	19120	19120	19120	0
188	20231211	170900	217207450	19120	19120	19120	19120	0
189	20231211	170800	217207450	19120	19120	19120	19120	0
190	20231211	170700	217207450	19120	19120	19120	19120	0
191	20231211	170600	217207450	19120	19120	19120	19120	0
192	20231211	170500	217207450	19120	19120	19120	19120	0
193	20231211	170400	217207450	19120	19120	19120	19120	0
194	20231211	170300	217207450	19120	19120	19120	19120	0
195	20231211	170200	217207450	19120	19120	19120	19120	0
196	20231211	170100	217207450	19120	19120	19120	19120	0
197	20231211	170000	217207450	19120	19120	19120	19120	0
198	20231211	165900	217207450	19120	19120	19120	19120	0
199	20231211	165800	217207450	19120	19120	19120	19120	0
200	20231211	165700	217207450	19120	19120	19120	19120	0
201	20231211	165600	217207450	19120	19120	19120	19120	0
202	20231211	165500	217207450	19120	19120	19120	19120	0
203	20231211	165400	217207450	19120	19120	19120	19120	0
204	20231211	165300	217207450	19120	19120	19120	19120	0
205	20231211	165200	217207450	19120	19120	19120	19120	0
206	20231211	165100	217207450	19120	19120	19120	19120	0
207	20231211	165000	217207450	19120	19120	19120	19120	0
208	20231211	164900	217207450	19120	19120	19120	19120	0
209	20231211	164800	217207450	19120	19120	19120	19120	0
210	20231211	164700	217207450	19120	19120	19120	19120	0
211	20231211	164600	217207450	19120	19120	19120	19120	0
212	20231211	164500	217207450	19120	19120	19120	19120	528
213	20231211	164400	217207450	19120	19120	19120	19120	0
214	20231211	164300	217207450	19120	19120	19120	19120	0
215	20231211	164200	217207450	19120	19120	19120	19120	0
216	20231211	164100	217207450	19120	19120	19120	19120	0
217	20231211	164000	217207450	19120	19120	19120	19120	0
218	20231211	163900	217207450	19120	19120	19120	19120	0
219	20231211	163800	217207450	19120	19120	19120	19120	0
220	20231211	163700	217207450	19120	19120	19120	19120	0
221	20231211	163600	217207450	19120	19120	19120	19120	0
222	20231211	163500	217207450	19120	19120	19120	19120	0
223	20231211	163400	217207450	19120	19120	19120	19120	0
224	20231211	163300	217207450	19120	19120	19120	19120	0
225	20231211	163200	217207450	19120	19120	19120	19120	0
226	20231211	163100	217207450	19120	19120	19120	19120	0
227	20231211	163000	217207450	19120	19120	19120	19120	0
228	20231211	162900	217207450	19120	19120	19120	19120	0
229	20231211	162800	217207450	19120	19120	19120	19120	0
230	20231211	162700	217207450	19120	19120	19120	19120	0
231	20231211	162600	217207450	19120	19120	19120	19120	0
232	20231211	162500	217207450	19120	19120	19120	19120	0
233	20231211	162400	217207450	19120	19120	19120	19120	0
234	20231211	162300	217207450	19120	19120	19120	19120	0
235	20231211	162200	217207450	19120	19120	19120	19120	0
236	20231211	162100	217207450	19120	19120	19120	19120	0
237	20231211	162000	217207450	19120	19120	19120	19120	0
238	20231211	161900	217207450	19120	19120	19120	19120	0
239	20231211	161800	217207450	19120	19120	19120	19120	0
240	20231211	161700	217207450	19120	19120	19120	19120	0
241	20231211	161600	217207450	19120	19120	19120	19120	0
242	20231211	161500	217207450	19120	19120	19120	19120	528
243	20231211	161400	217207450	19120	19120	19120	19120	0
244	20231211	161300	217207450	19120	19120	19120	19120	0
245	20231211	161200	217207450	19120	19120	19120	19120	0
246	20231211	161100	217207450	19120	19120	19120	19120	0
247	20231211	161000	217207450	19120	19120	19120	19120	0
248	20231211	160900	217207450	19120	19120	19120	19120	0
249	20231211	160800	217207450	19120	19120	19120	19120	0
250	20231211	160700	217207450	19120	19120	19120	19120	0
251	20231211	160600	217207450	19120	19120	19120	19120	0
252	20231211	160500	217207450	19120	19120	19120	19120	0
253	20231211	160400	217207450	19120	19120	19120	19120	0
254	20231211	160300	217207450	19120	19120	19120	19120	0
255	20231211	160200	217207450	19120	19120	19120	19120	0
256	20231211	160100	217207450	19120	19120	19120	19120	0
257	20231211	160000	217207450	19120	19120	19120	19120	0
258	20231211	155900	217207450	19120	19120	19120	19120	0
259	20231211	155800	217207450	19120	19120	19120	19120	0
260	20231211	155700	217207450	19120	19120	19120	19120	0
261	20231211	155600	217207450	19120	19120	19120	19120	0
262	20231211	155500	217207450	19120	19120	19120	19120	0
263	20231211	155400	217207450	19120	19120	19120	19120	0
264	20231211	155300	217207450	19120	19120	19120	19120	0
265	20231211	155200	217207450	19120	19120	19120	19120	0
266	20231211	155100	217207450	19120	19120	19120	19120	0
267	20231211	155000	217207450	19120	19120	19120	19120	0
268	20231211	154900	217207450	19120	19120	19120	19120	0
269	20231211	154800	217207450	19120	19120	19120	19120	0
270	20231211	154700	217207450	19120	19120	19120	19120	0
271	20231211	154600	217207450	19120	19120	19120	19120	0
272	20231211	154500	217207450	19120	19120	19120	19120	528
273	20231211	154400	217207450	19120	19120	19120	19120	0
274	20231211	154300	217207450	19120	19120	19120	19120	0
275	20231211	154200	217207450	19120	19120	19120	19120	0
276	20231211	154100	217207450	19120	19120	19120	19120	0
277	20231211	154000	217207450	19120	19120	19120	19120	0
278	20231211	153900	217207450	19120	19120	19120	19120	0
279	20231211	153800	217207450	19120	19120	19120	19120	0
280	20231211	153700	217207450	19120	19120	19120	19120	0
281	20231211	153600	217207450	19120	19120	19120	19120	0
282	20231211	153500	217207450	19120	19120	19120	19120	0
283	20231211	153400	217207450	19120	19120	19120	19120	0
284	20231211	153300	217207450	19120	19120	19120	19120	0
285	20231211	153200	217207450	19120	19120	19120	19120	0
286	20231211	153100	217207450	19120	19120	19120	19120	0
287	20231211	153000	217207450	19120	19120	19120	19120	528
288	20231211	152900	207112090	19120	19120	19120	19120	0
289	20231211	152800	207112090	19120	19120	19120	19120	0
290	20231211	152700	207112090	19120	19120	19120	19120	0
291	20231211	152600	207112090	19120	19120	19120	19120	0
292	20231211	152500	207112090	19120	19120	19120	19120	0
293	20231211	152400	207112090	19120	19120	19120	19120	0
294	20231211	152300	207112090	19120	19120	19120	19120	0
295	20231211	152200	207112090	19120	19120	19120	19120	0
296	20231211	152100	207112090	19120	19120	19120	19120	0
297	20231211	152000	207112090	19120	19120	19120	19120	0
298	20231211	151900	207112090	19120	19120	19130	19120	235
299	20231211	151800	202618880	19140	19140	19140	19140	1
300	20231211	151700	202599740	19120	19120	19120	19120	2
301	20231211	151600	202561500	19120	19120	19120	19120	100
302	20231211	151500	200649500	19120	19120	19120	19120	2
303	20231211	151400	200611260	19130	19130	19130	19130	0
304	20231211	151300	200611260	19130	19130	19130	19130	43
305	20231211	151200	199788670	19140	19140	19140	19140	0
306	20231211	151100	199788670	19140	19130	19140	19130	5
307	20231211	151000	199692990	19130	19130	19130	19130	0
308	20231211	150900	199692990	19130	19130	19130	19130	121
309	20231211	150800	197378260	19130	19130	19130	19130	100
310	20231211	150700	195465260	19130	19130	19130	19130	2
311	20231211	150600	195427000	19130	19130	19130	19130	0
312	20231211	150500	195427000	19130	19130	19130	19130	2
313	20231211	150400	195388740	19130	19130	19130	19130	0
314	20231211	150300	195388740	19130	19150	19150	19130	3
315	20231211	150200	195331330	19130	19130	19130	19130	2
316	20231211	150100	195293070	19130	19130	19130	19130	0
317	20231211	150000	195293070	19130	19130	19130	19130	47
318	20231211	145900	194393960	19130	19130	19130	19130	19
319	20231211	145800	194030490	19120	19120	19120	19120	2
320	20231211	145700	193992250	19120	19120	19120	19120	0
321	20231211	145600	193992250	19120	19120	19120	19120	2
322	20231211	145500	193954010	19120	19120	19120	19120	0
323	20231211	145400	193954010	19120	19120	19120	19120	2
324	20231211	145300	193915770	19130	19130	19130	19130	0
325	20231211	145200	193915770	19130	19130	19130	19130	1
326	20231211	145100	193896640	19120	19120	19120	19120	0
327	20231211	145000	193896640	19120	19120	19120	19120	2
328	20231211	144900	193858400	19120	19120	19120	19120	0
329	20231211	144800	193858400	19120	19120	19120	19120	2
330	20231211	144700	193820160	19120	19130	19130	19120	11
331	20231211	144600	193609820	19120	19120	19120	19120	0
332	20231211	144500	193609820	19120	19120	19120	19120	2
333	20231211	144400	193571580	19120	19120	19120	19120	0
334	20231211	144300	193571580	19120	19120	19120	19120	2
335	20231211	144200	193533340	19120	19120	19120	19120	0
336	20231211	144100	193533340	19120	19120	19120	19120	2
337	20231211	144000	193495100	19120	19120	19120	19120	0
338	20231211	143900	193495100	19120	19120	19120	19120	2
339	20231211	143800	193456860	19150	19150	19150	19150	0
340	20231211	143700	193456860	19150	19120	19150	19120	5
341	20231211	143600	193361180	19120	19120	19120	19120	0
342	20231211	143500	193361180	19120	19120	19120	19120	2
343	20231211	143400	193322940	19120	19130	19130	19120	226
344	20231211	143300	188999980	19130	19130	19130	19130	2
345	20231211	143200	188961720	19140	19140	19140	19140	1
346	20231211	143100	188942580	19140	19140	19140	19140	0
347	20231211	143000	188942580	19140	19140	19140	19140	2
348	20231211	142900	188904300	19140	19140	19140	19140	0
349	20231211	142800	188904300	19140	19140	19140	19140	2
350	20231211	142700	188866020	19170	19170	19170	19170	0
351	20231211	142600	188866020	19170	19140	19170	19140	3
352	20231211	142500	188808570	19140	19140	19140	19140	0
353	20231211	142400	188808570	19140	19140	19140	19140	2
354	20231211	142300	188770290	19140	19140	19140	19140	0
355	20231211	142200	188770290	19140	19140	19140	19140	2
356	20231211	142100	188732010	19140	19140	19140	19140	0
357	20231211	142000	188732010	19140	19140	19140	19140	2
358	20231211	141900	188693730	19140	19140	19140	19140	2
359	20231211	141800	188655450	19140	19140	19140	19140	0
360	20231211	141700	188655450	19140	19140	19140	19140	2
361	20231211	141600	188617170	19140	19140	19140	19140	0
362	20231211	141500	188617170	19140	19140	19140	19140	2
363	20231211	141400	188578890	19140	19140	19140	19140	0
364	20231211	141300	188578890	19140	19140	19140	19140	2
365	20231211	141200	188540610	19140	19140	19140	19140	0
366	20231211	141100	188540610	19140	19140	19140	19140	2
367	20231211	141000	188502330	19140	19140	19140	19140	0
368	20231211	140900	188502330	19140	19150	19150	19140	202
369	20231211	140800	184635990	19150	19150	19150	19150	0
370	20231211	140700	184635990	19150	19150	19150	19150	52
371	20231211	140600	183640190	19150	19150	19150	19150	0
372	20231211	140500	183640190	19150	19150	19150	19150	181
373	20231211	140400	180174040	19150	19150	19150	19150	3
374	20231211	140300	180116590	19150	19150	19150	19150	0
375	20231211	140200	180116590	19150	19150	19150	19150	2
376	20231211	140100	180078290	19150	19150	19150	19150	0
377	20231211	140000	180078290	19150	19150	19150	19150	2
378	20231211	135900	180039990	19150	19150	19150	19150	0
379	20231211	135800	180039990	19150	19150	19150	19150	7
380	20231211	135700	179905940	19150	19150	19150	19150	135
381	20231211	135600	177320690	19150	19150	19150	19150	2
382	20231211	135500	177282390	19160	19160	19160	19160	21
383	20231211	135400	176880030	19160	19160	19160	19160	32
384	20231211	135300	176266910	19160	19160	19160	19160	0
385	20231211	135200	176266910	19160	19160	19160	19160	2
386	20231211	135100	176228590	19160	19160	19160	19160	0
387	20231211	135000	176228590	19160	19160	19160	19160	2
388	20231211	134900	176190270	19170	19170	19170	19170	2
389	20231211	134800	176151930	19170	19170	19170	19170	0
390	20231211	134700	176151930	19170	19170	19170	19170	1
391	20231211	134600	176132760	19170	19170	19170	19170	0
392	20231211	134500	176132760	19170	19170	19170	19170	2
393	20231211	134400	176094420	19180	19180	19180	19180	0
394	20231211	134300	176094420	19180	19180	19180	19180	0
395	20231211	134200	176094420	19180	19180	19180	19180	0
396	20231211	134100	176094420	19180	19180	19180	19180	0
397	20231211	134000	176094420	19180	19180	19180	19180	0
398	20231211	133900	176094420	19180	19180	19180	19180	0
399	20231211	133800	176094420	19180	19180	19180	19180	0
400	20231211	133700	176094420	19180	19180	19180	19180	0
401	20231211	133600	176094420	19180	19180	19180	19180	0
402	20231211	133500	176094420	19180	19180	19180	19180	0
403	20231211	133400	176094420	19180	19180	19180	19180	0
404	20231211	133300	176094420	19180	19180	19180	19180	0
405	20231211	133200	176094420	19180	19180	19180	19180	0
406	20231211	133100	176094420	19180	19180	19180	19180	0
407	20231211	133000	176094420	19180	19180	19180	19180	0
408	20231211	132900	176094420	19180	19180	19180	19180	0
409	20231211	132800	176094420	19180	19180	19180	19180	11
410	20231211	132700	175883440	19180	19180	19180	19180	0
411	20231211	132600	175883440	19180	19180	19180	19180	0
412	20231211	132500	175883440	19180	19180	19180	19180	0
413	20231211	132400	175883440	19180	19190	19190	19180	11
414	20231211	132300	175672450	19180	19180	19180	19180	9
415	20231211	132200	175499830	19180	19180	19180	19180	0
416	20231211	132100	175499830	19180	19180	19180	19180	25
417	20231211	132000	175020330	19170	19170	19170	19170	61
418	20231211	131900	173850960	19130	19130	19130	19130	0
419	20231211	131800	173850960	19130	19130	19130	19130	0
420	20231211	131700	173850960	19130	19130	19130	19130	0
421	20231211	131600	173850960	19130	19130	19130	19130	200
422	20231211	131500	170024960	19150	19150	19150	19150	0
423	20231211	131400	170024960	19150	19150	19150	19150	0
424	20231211	131300	170024960	19150	19150	19150	19150	0
425	20231211	131200	170024960	19150	19150	19150	19150	0
426	20231211	131100	170024960	19150	19170	19170	19150	557
427	20231211	131000	159348410	19150	19150	19150	19150	0
428	20231211	130900	159348410	19150	19150	19150	19150	0
429	20231211	130800	159348410	19150	19150	19150	19150	100
430	20231211	130700	157433410	19150	19150	19150	19150	0
431	20231211	130600	157433410	19150	19150	19150	19150	26
432	20231211	130500	156935510	19150	19150	19150	19150	0
433	20231211	130400	156935510	19150	19150	19150	19150	0
434	20231211	130300	156935510	19150	19150	19150	19150	0
435	20231211	130200	156935510	19150	19150	19150	19150	0
436	20231211	130100	156935510	19150	19150	19150	19150	0
437	20231211	130000	156935510	19150	19150	19150	19150	0
438	20231211	125900	156935510	19150	19150	19150	19150	0
439	20231211	125800	156935510	19150	19150	19150	19150	0
440	20231211	125700	156935510	19150	19150	19150	19150	0
441	20231211	125600	156935510	19150	19150	19150	19150	0
442	20231211	125500	156935510	19150	19150	19150	19150	0
443	20231211	125400	156935510	19150	19150	19150	19150	0
444	20231211	125300	156935510	19150	19150	19150	19150	0
445	20231211	125200	156935510	19150	19150	19150	19150	0
446	20231211	125100	156935510	19150	19150	19150	19150	0
447	20231211	125000	156935510	19150	19150	19150	19150	0
448	20231211	124900	156935510	19150	19150	19150	19150	0
449	20231211	124800	156935510	19150	19150	19150	19150	0
450	20231211	124700	156935510	19150	19150	19150	19150	0
451	20231211	124600	156935510	19150	19150	19150	19150	0
452	20231211	124500	156935510	19150	19150	19150	19150	0
453	20231211	124400	156935510	19150	19150	19150	19150	0
454	20231211	124300	156935510	19150	19150	19150	19150	0
455	20231211	124200	156935510	19150	19150	19150	19150	0
456	20231211	124100	156935510	19150	19150	19150	19150	0
457	20231211	124000	156935510	19150	19150	19150	19150	0
458	20231211	123900	156935510	19150	19150	19150	19150	0
459	20231211	123800	156935510	19150	19150	19150	19150	91
460	20231211	123700	155192860	19120	19120	19120	19120	0
461	20231211	123600	155192860	19120	19120	19120	19120	0
462	20231211	123500	155192860	19120	19120	19120	19120	0
463	20231211	123400	155192860	19120	19120	19120	19120	0
464	20231211	123300	155192860	19120	19120	19120	19120	0
465	20231211	123200	155192860	19120	19120	19120	19120	0
466	20231211	123100	155192860	19120	19120	19120	19120	0
467	20231211	123000	155192860	19120	19120	19120	19120	0
468	20231211	122900	155192860	19120	19120	19120	19120	0
469	20231211	122800	155192860	19120	19120	19120	19120	0
470	20231211	122700	155192860	19120	19120	19120	19120	0
471	20231211	122600	155192860	19120	19120	19120	19120	6
472	20231211	122500	155078140	19130	19130	19130	19130	0
473	20231211	122400	155078140	19130	19130	19130	19130	0
474	20231211	122300	155078140	19130	19130	19130	19130	0
475	20231211	122200	155078140	19130	19130	19130	19130	0
476	20231211	122100	155078140	19130	19130	19130	19130	1
477	20231211	122000	155059010	19130	19130	19130	19130	0
478	20231211	121900	155059010	19130	19130	19130	19130	0
479	20231211	121800	155059010	19130	19130	19130	19130	0
480	20231211	121700	155059010	19130	19130	19130	19130	41
481	20231211	121600	154274680	19130	19130	19130	19130	0
482	20231211	121500	154274680	19130	19130	19130	19130	0
483	20231211	121400	154274680	19130	19130	19130	19130	0
484	20231211	121300	154274680	19130	19130	19130	19130	0
485	20231211	121200	154274680	19130	19130	19130	19130	31
486	20231211	121100	153681650	19130	19130	19130	19130	0
487	20231211	121000	153681650	19130	19130	19130	19130	0
488	20231211	120900	153681650	19130	19130	19130	19130	0
489	20231211	120800	153681650	19130	19130	19130	19130	0
490	20231211	120700	153681650	19130	19130	19130	19130	0
491	20231211	120600	153681650	19130	19130	19130	19130	0
492	20231211	120500	153681650	19130	19130	19130	19130	0
493	20231211	120400	153681650	19130	19130	19130	19130	0
494	20231211	120300	153681650	19130	19130	19130	19130	0
495	20231211	120200	153681650	19130	19130	19130	19130	0
496	20231211	120100	153681650	19130	19130	19130	19130	0
497	20231211	120000	153681650	19130	19130	19130	19130	250
498	20231211	115900	148899150	19130	19130	19130	19130	0
499	20231211	115800	148899150	19130	19130	19130	19130	0
500	20231211	115700	148899150	19130	19130	19130	19130	0
501	20231211	115600	148899150	19130	19130	19130	19130	0
502	20231211	115500	148899150	19130	19130	19130	19130	0
503	20231211	115400	148899150	19130	19130	19130	19130	0
504	20231211	115300	148899150	19130	19130	19130	19130	0
505	20231211	115200	148899150	19130	19130	19130	19130	0
506	20231211	115100	148899150	19130	19130	19130	19130	0
507	20231211	115000	148899150	19130	19130	19130	19130	0
508	20231211	114900	148899150	19130	19130	19130	19130	0
509	20231211	114800	148899150	19130	19130	19130	19130	0
510	20231211	114700	148899150	19130	19130	19130	19130	0
511	20231211	114600	148899150	19130	19130	19130	19130	0
512	20231211	114500	148899150	19130	19130	19130	19130	0
513	20231211	114400	148899150	19130	19140	19140	19130	244
514	20231211	114300	144230340	19150	19150	19150	19150	0
515	20231211	114200	144230340	19150	19150	19150	19150	0
516	20231211	114100	144230340	19150	19150	19150	19150	0
517	20231211	114000	144230340	19150	19150	19150	19150	0
518	20231211	113900	144230340	19150	19150	19150	19150	0
519	20231211	113800	144230340	19150	19150	19150	19150	0
520	20231211	113700	144230340	19150	19150	19150	19150	70
521	20231211	113600	142889840	19150	19150	19150	19150	58
522	20231211	113500	141779140	19170	19170	19170	19170	0
523	20231211	113400	141779140	19170	19170	19170	19170	0
524	20231211	113300	141779140	19170	19170	19170	19170	0
525	20231211	113200	141779140	19170	19170	19170	19170	0
526	20231211	113100	141779140	19170	19170	19170	19170	0
527	20231211	113000	141779140	19170	19170	19170	19170	0
528	20231211	112900	141779140	19170	19170	19170	19170	0
529	20231211	112800	141779140	19170	19170	19170	19170	0
530	20231211	112700	141779140	19170	19170	19170	19170	0
531	20231211	112600	141779140	19170	19170	19170	19170	0
532	20231211	112500	141779140	19170	19170	19170	19170	0
533	20231211	112400	141779140	19170	19170	19170	19170	0
534	20231211	112300	141779140	19170	19170	19170	19170	0
535	20231211	112200	141779140	19170	19170	19170	19170	0
536	20231211	112100	141779140	19170	19170	19170	19170	0
537	20231211	112000	141779140	19170	19170	19170	19170	1
538	20231211	111900	141759970	19170	19170	19170	19170	0
539	20231211	111800	141759970	19170	19170	19170	19170	0
540	20231211	111700	141759970	19170	19170	19170	19170	0
541	20231211	111600	141759970	19170	19170	19170	19170	0
542	20231211	111500	141759970	19170	19170	19170	19170	0
543	20231211	111400	141759970	19170	19170	19170	19170	0
544	20231211	111300	141759970	19170	19170	19170	19170	0
545	20231211	111200	141759970	19170	19170	19170	19170	0
546	20231211	111100	141759970	19170	19170	19170	19170	0
547	20231211	111000	141759970	19170	19170	19170	19170	0
548	20231211	110900	141759970	19170	19170	19170	19170	0
549	20231211	110800	141759970	19170	19170	19170	19170	0
550	20231211	110700	141759970	19170	19170	19170	19170	0
551	20231211	110600	141759970	19170	19170	19170	19170	2
552	20231211	110500	141721630	19170	19150	19170	19150	3
553	20231211	110400	141664160	19150	19150	19150	19150	0
554	20231211	110300	141664160	19150	19150	19150	19150	0
555	20231211	110200	141664160	19150	19150	19150	19150	0
556	20231211	110100	141664160	19150	19150	19150	19150	0
557	20231211	110000	141664160	19150	19150	19150	19150	0
558	20231211	105900	141664160	19150	19150	19150	19150	0
559	20231211	105800	141664160	19150	19150	19150	19150	0
560	20231211	105700	141664160	19150	19150	19150	19150	0
561	20231211	105600	141664160	19150	19150	19150	19150	0
562	20231211	105500	141664160	19150	19150	19150	19150	0
563	20231211	105400	141664160	19150	19150	19150	19150	0
564	20231211	105300	141664160	19150	19150	19150	19150	0
565	20231211	105200	141664160	19150	19150	19150	19150	0
566	20231211	105100	141664160	19150	19150	19150	19150	0
567	20231211	105000	141664160	19150	19150	19150	19150	0
568	20231211	104900	141664160	19150	19150	19150	19150	0
569	20231211	104800	141664160	19150	19150	19150	19150	0
570	20231211	104700	141664160	19150	19150	19150	19150	0
571	20231211	104600	141664160	19150	19150	19150	19150	2
572	20231211	104500	141625860	19170	19170	19170	19170	0
573	20231211	104400	141625860	19170	19170	19170	19170	0
574	20231211	104300	141625860	19170	19170	19170	19170	0
575	20231211	104200	141625860	19170	19170	19170	19170	0
576	20231211	104100	141625860	19170	19170	19170	19170	0
577	20231211	104000	141625860	19170	19170	19170	19170	0
578	20231211	103900	141625860	19170	19170	19170	19170	2
579	20231211	103800	141587520	19150	19150	19150	19150	0
580	20231211	103700	141587520	19150	19150	19150	19150	0
581	20231211	103600	141587520	19150	19150	19150	19150	0
582	20231211	103500	141587520	19150	19150	19150	19150	0
583	20231211	103400	141587520	19150	19150	19150	19150	0
584	20231211	103300	141587520	19150	19150	19150	19150	0
585	20231211	103200	141587520	19150	19150	19150	19150	0
586	20231211	103100	141587520	19150	19150	19150	19150	0
587	20231211	103000	141587520	19150	19150	19150	19150	0
588	20231211	102900	141587520	19150	19150	19150	19150	0
589	20231211	102800	141587520	19150	19150	19150	19150	0
590	20231211	102700	141587520	19150	19150	19150	19150	0
591	20231211	102600	141587520	19150	19150	19150	19150	0
592	20231211	102500	141587520	19150	19150	19150	19150	0
593	20231211	102400	141587520	19150	19150	19150	19150	0
594	20231211	102300	141587520	19150	19150	19150	19150	0
595	20231211	102200	141587520	19150	19150	19150	19150	102
596	20231211	102100	139634220	19160	19160	19160	19160	10
597	20231211	102000	139442620	19170	19170	19170	19170	0
598	20231211	101900	139442620	19170	19170	19170	19170	0
599	20231211	101800	139442620	19170	19170	19170	19170	0
600	20231211	101700	139442620	19170	19170	19170	19170	0
601	20231211	101600	139442620	19170	19170	19170	19170	0
602	20231211	101500	139442620	19170	19170	19170	19170	30
603	20231211	101400	138867520	19170	19170	19170	19170	42
604	20231211	101300	138062380	19160	19160	19160	19160	41
605	20231211	101200	137276820	19170	19170	19170	19170	10
606	20231211	101100	137085120	19140	19140	19140	19140	10
607	20231211	101000	136893720	19160	19160	19160	19160	47
608	20231211	100900	135993200	19160	19160	19160	19160	0
609	20231211	100800	135993200	19160	19160	19160	19160	0
610	20231211	100700	135993200	19160	19160	19160	19160	5
611	20231211	100600	135897400	19160	19160	19160	19160	0
612	20231211	100500	135897400	19160	19160	19160	19160	0
613	20231211	100400	135897400	19160	19160	19160	19160	0
614	20231211	100300	135897400	19160	19160	19160	19160	0
615	20231211	100200	135897400	19160	19160	19160	19160	0
616	20231211	100100	135897400	19160	19160	19160	19160	0
617	20231211	100000	135897400	19160	19160	19160	19160	1
618	20231211	095900	135878240	19170	19170	19170	19170	0
619	20231211	095800	135878240	19170	19170	19170	19170	461
620	20231211	095700	127040870	19170	19170	19170	19170	0
621	20231211	095600	127040870	19170	19170	19170	19170	0
622	20231211	095500	127040870	19170	19170	19170	19170	0
623	20231211	095400	127040870	19170	19170	19170	19170	0
624	20231211	095300	127040870	19170	19170	19170	19170	0
625	20231211	095200	127040870	19170	19170	19170	19170	25
626	20231211	095100	126561620	19220	19220	19220	19220	0
627	20231211	095000	126561620	19220	19210	19220	19210	143
628	20231211	094900	123813420	19210	19220	19220	19210	27
629	20231211	094800	123294740	19200	19200	19200	19200	0
630	20231211	094700	123294740	19200	19200	19200	19200	0
631	20231211	094600	123294740	19200	19190	19200	19190	120
632	20231211	094500	120990940	19180	19180	19180	19180	104
633	20231211	094400	118996220	19170	19170	19170	19170	0
634	20231211	094300	118996220	19170	19170	19170	19170	0
635	20231211	094200	118996220	19170	19170	19170	19170	0
636	20231211	094100	118996220	19170	19170	19170	19170	53
637	20231211	094000	117980210	19170	19160	19170	19160	56
638	20231211	093900	116907240	19160	19170	19170	19160	2
639	20231211	093800	116868910	19170	19120	19170	19100	2934
640	20231211	093700	60821970	19150	19150	19150	19150	25
641	20231211	093600	60343220	19150	19150	19150	19150	0
642	20231211	093500	60343220	19150	19140	19150	19140	16
643	20231211	093400	60036970	19140	19140	19140	19140	10
644	20231211	093300	59845570	19140	19140	19140	19140	1
645	20231211	093200	59826430	19110	19110	19110	19110	0
646	20231211	093100	59826430	19110	19110	19110	19110	0
647	20231211	093000	59826430	19110	19120	19120	19110	34
648	20231211	092900	59176630	19110	19110	19110	19110	0
649	20231211	092800	59176630	19110	19110	19110	19110	0
650	20231211	092700	59176630	19110	19110	19110	19100	542
651	20231211	092600	48821260	19100	19100	19100	19100	0
652	20231211	092500	48821260	19100	19100	19100	19100	0
653	20231211	092400	48821260	19100	19100	19100	19100	215
654	20231211	092300	44714760	19100	19100	19100	19100	100
655	20231211	092200	42804760	19150	19140	19150	19140	100
656	20231211	092100	40889920	19100	19100	19100	19100	203
657	20231211	092000	37012620	19100	19100	19100	19100	200
658	20231211	091900	33192620	19100	19120	19120	19100	400
659	20231211	091800	25551260	19150	19150	19150	19150	1
660	20231211	091700	25532110	19150	19150	19150	19150	0
661	20231211	091600	25532110	19150	19150	19150	19150	0
662	20231211	091500	25532110	19150	19160	19160	19150	280
663	20231211	091400	20169980	19170	19150	19180	19150	39
664	20231211	091300	19422730	19160	19160	19160	19160	20
665	20231211	091200	19039530	19170	19180	19180	19170	443
666	20231211	091100	10543410	19190	19190	19190	19190	0
667	20231211	091000	10543410	19190	19190	19190	19190	180
668	20231211	090900	7089210	19200	19200	19200	19200	57
669	20231211	090800	5994810	19200	19200	19200	19200	10
670	20231211	090700	5802810	19200	19220	19220	19200	5
671	20231211	090600	5706730	19220	19220	19220	19220	26
672	20231211	090500	5207010	19200	19200	19200	19200	52
673	20231211	090400	4208610	19230	19230	19230	19230	23
674	20231211	090300	3766320	19240	19240	19240	19240	1
675	20231211	090200	3747080	19240	19240	19240	19240	29
676	20231211	090100	3189120	19240	19240	19240	19240	4
677	20231211	090000	3112160	19240	19360	19360	19240	161