KissMeData/221980/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	203900	21847100	12370	12370	12370	12370	69
3	20231219	203800	21847100	12370	12370	12370	12370	0
4	20231219	203700	21847100	12370	12370	12370	12370	0
5	20231219	203600	21847100	12370	12370	12370	12370	0
6	20231219	203500	21847100	12370	12370	12370	12370	0
7	20231219	203400	21847100	12370	12370	12370	12370	0
8	20231219	203300	21847100	12370	12370	12370	12370	0
9	20231219	203200	21847100	12370	12370	12370	12370	0
10	20231219	203100	21847100	12370	12370	12370	12370	0
11	20231219	203000	21847100	12370	12370	12370	12370	0
12	20231219	202900	21847100	12370	12370	12370	12370	0
13	20231219	202800	21847100	12370	12370	12370	12370	0
14	20231219	202700	21847100	12370	12370	12370	12370	0
15	20231219	202600	21847100	12370	12370	12370	12370	0
16	20231219	202500	21847100	12370	12370	12370	12370	0
17	20231219	202400	21847100	12370	12370	12370	12370	0
18	20231219	202300	21847100	12370	12370	12370	12370	0
19	20231219	202200	21847100	12370	12370	12370	12370	0
20	20231219	202100	21847100	12370	12370	12370	12370	0
21	20231219	202000	21847100	12370	12370	12370	12370	0
22	20231219	201900	21847100	12370	12370	12370	12370	0
23	20231219	201800	21847100	12370	12370	12370	12370	0
24	20231219	201700	21847100	12370	12370	12370	12370	0
25	20231219	201600	21847100	12370	12370	12370	12370	0
26	20231219	201500	21847100	12370	12370	12370	12370	0
27	20231219	201400	21847100	12370	12370	12370	12370	0
28	20231219	201300	21847100	12370	12370	12370	12370	0
29	20231219	201200	21847100	12370	12370	12370	12370	0
30	20231219	201100	21847100	12370	12370	12370	12370	0
31	20231219	201000	21847100	12370	12370	12370	12370	0
32	20231219	200900	21847100	12370	12370	12370	12370	69
33	20231219	200800	21847100	12370	12370	12370	12370	0
34	20231219	200700	21847100	12370	12370	12370	12370	0
35	20231219	200600	21847100	12370	12370	12370	12370	0
36	20231219	200500	21847100	12370	12370	12370	12370	0
37	20231219	200400	21847100	12370	12370	12370	12370	0
38	20231219	200300	21847100	12370	12370	12370	12370	0
39	20231219	200200	21847100	12370	12370	12370	12370	0
40	20231219	200100	21847100	12370	12370	12370	12370	0
41	20231219	200000	21847100	12370	12370	12370	12370	0
42	20231219	195900	21847100	12370	12370	12370	12370	0
43	20231219	195800	21847100	12370	12370	12370	12370	0
44	20231219	195700	21847100	12370	12370	12370	12370	0
45	20231219	195600	21847100	12370	12370	12370	12370	0
46	20231219	195500	21847100	12370	12370	12370	12370	0
47	20231219	195400	21847100	12370	12370	12370	12370	0
48	20231219	195300	21847100	12370	12370	12370	12370	0
49	20231219	195200	21847100	12370	12370	12370	12370	0
50	20231219	195100	21847100	12370	12370	12370	12370	0
51	20231219	195000	21847100	12370	12370	12370	12370	0
52	20231219	194900	21847100	12370	12370	12370	12370	0
53	20231219	194800	21847100	12370	12370	12370	12370	0
54	20231219	194700	21847100	12370	12370	12370	12370	0
55	20231219	194600	21847100	12370	12370	12370	12370	0
56	20231219	194500	21847100	12370	12370	12370	12370	0
57	20231219	194400	21847100	12370	12370	12370	12370	0
58	20231219	194300	21847100	12370	12370	12370	12370	0
59	20231219	194200	21847100	12370	12370	12370	12370	0
60	20231219	194100	21847100	12370	12370	12370	12370	0
61	20231219	194000	21847100	12370	12370	12370	12370	0
62	20231219	193900	21847100	12370	12370	12370	12370	69
63	20231219	193800	21847100	12370	12370	12370	12370	0
64	20231219	193700	21847100	12370	12370	12370	12370	0
65	20231219	193600	21847100	12370	12370	12370	12370	0
66	20231219	193500	21847100	12370	12370	12370	12370	0
67	20231219	193400	21847100	12370	12370	12370	12370	0
68	20231219	193300	21847100	12370	12370	12370	12370	0
69	20231219	193200	21847100	12370	12370	12370	12370	0
70	20231219	193100	21847100	12370	12370	12370	12370	0
71	20231219	193000	21847100	12370	12370	12370	12370	0
72	20231219	192900	21847100	12370	12370	12370	12370	0
73	20231219	192800	21847100	12370	12370	12370	12370	0
74	20231219	192700	21847100	12370	12370	12370	12370	0
75	20231219	192600	21847100	12370	12370	12370	12370	0
76	20231219	192500	21847100	12370	12370	12370	12370	0
77	20231219	192400	21847100	12370	12370	12370	12370	0
78	20231219	192300	21847100	12370	12370	12370	12370	0
79	20231219	192200	21847100	12370	12370	12370	12370	0
80	20231219	192100	21847100	12370	12370	12370	12370	0
81	20231219	192000	21847100	12370	12370	12370	12370	0
82	20231219	191900	21847100	12370	12370	12370	12370	0
83	20231219	191800	21847100	12370	12370	12370	12370	0
84	20231219	191700	21847100	12370	12370	12370	12370	0
85	20231219	191600	21847100	12370	12370	12370	12370	0
86	20231219	191500	21847100	12370	12370	12370	12370	0
87	20231219	191400	21847100	12370	12370	12370	12370	0
88	20231219	191300	21847100	12370	12370	12370	12370	0
89	20231219	191200	21847100	12370	12370	12370	12370	0
90	20231219	191100	21847100	12370	12370	12370	12370	0
91	20231219	191000	21847100	12370	12370	12370	12370	0
92	20231219	190900	21847100	12370	12370	12370	12370	69
93	20231219	190800	21847100	12370	12370	12370	12370	0
94	20231219	190700	21847100	12370	12370	12370	12370	0
95	20231219	190600	21847100	12370	12370	12370	12370	0
96	20231219	190500	21847100	12370	12370	12370	12370	0
97	20231219	190400	21847100	12370	12370	12370	12370	0
98	20231219	190300	21847100	12370	12370	12370	12370	0
99	20231219	190200	21847100	12370	12370	12370	12370	0
100	20231219	190100	21847100	12370	12370	12370	12370	0
101	20231219	190000	21847100	12370	12370	12370	12370	0
102	20231219	185900	21847100	12370	12370	12370	12370	0
103	20231219	185800	21847100	12370	12370	12370	12370	0
104	20231219	185700	21847100	12370	12370	12370	12370	0
105	20231219	185600	21847100	12370	12370	12370	12370	0
106	20231219	185500	21847100	12370	12370	12370	12370	0
107	20231219	185400	21847100	12370	12370	12370	12370	0
108	20231219	185300	21847100	12370	12370	12370	12370	0
109	20231219	185200	21847100	12370	12370	12370	12370	0
110	20231219	185100	21847100	12370	12370	12370	12370	0
111	20231219	185000	21847100	12370	12370	12370	12370	0
112	20231219	184900	21847100	12370	12370	12370	12370	0
113	20231219	184800	21847100	12370	12370	12370	12370	0
114	20231219	184700	21847100	12370	12370	12370	12370	0
115	20231219	184600	21847100	12370	12370	12370	12370	0
116	20231219	184500	21847100	12370	12370	12370	12370	0
117	20231219	184400	21847100	12370	12370	12370	12370	0
118	20231219	184300	21847100	12370	12370	12370	12370	0
119	20231219	184200	21847100	12370	12370	12370	12370	0
120	20231219	184100	21847100	12370	12370	12370	12370	0
121	20231219	184000	21847100	12370	12370	12370	12370	0
122	20231219	183900	21847100	12370	12370	12370	12370	69
123	20231219	183800	21847100	12370	12370	12370	12370	0
124	20231219	183700	21847100	12370	12370	12370	12370	0
125	20231219	183600	21847100	12370	12370	12370	12370	0
126	20231219	183500	21847100	12370	12370	12370	12370	0
127	20231219	183400	21847100	12370	12370	12370	12370	0
128	20231219	183300	21847100	12370	12370	12370	12370	0
129	20231219	183200	21847100	12370	12370	12370	12370	0
130	20231219	183100	21847100	12370	12370	12370	12370	0
131	20231219	183000	21847100	12370	12370	12370	12370	0
132	20231219	182900	21847100	12370	12370	12370	12370	0
133	20231219	182800	21847100	12370	12370	12370	12370	0
134	20231219	182700	21847100	12370	12370	12370	12370	0
135	20231219	182600	21847100	12370	12370	12370	12370	0
136	20231219	182500	21847100	12370	12370	12370	12370	0
137	20231219	182400	21847100	12370	12370	12370	12370	0
138	20231219	182300	21847100	12370	12370	12370	12370	0
139	20231219	182200	21847100	12370	12370	12370	12370	0
140	20231219	182100	21847100	12370	12370	12370	12370	0
141	20231219	182000	21847100	12370	12370	12370	12370	0
142	20231219	181900	21847100	12370	12370	12370	12370	0
143	20231219	181800	21847100	12370	12370	12370	12370	0
144	20231219	181700	21847100	12370	12370	12370	12370	0
145	20231219	181600	21847100	12370	12370	12370	12370	0
146	20231219	181500	21847100	12370	12370	12370	12370	0
147	20231219	181400	21847100	12370	12370	12370	12370	0
148	20231219	181300	21847100	12370	12370	12370	12370	0
149	20231219	181200	21847100	12370	12370	12370	12370	0
150	20231219	181100	21847100	12370	12370	12370	12370	0
151	20231219	181000	21847100	12370	12370	12370	12370	0
152	20231219	180900	21847100	12370	12370	12370	12370	69
153	20231219	180800	21847100	12370	12370	12370	12370	0
154	20231219	180700	21847100	12370	12370	12370	12370	0
155	20231219	180600	21847100	12370	12370	12370	12370	0
156	20231219	180500	21847100	12370	12370	12370	12370	0
157	20231219	180400	21847100	12370	12370	12370	12370	0
158	20231219	180300	21847100	12370	12370	12370	12370	0
159	20231219	180200	21847100	12370	12370	12370	12370	0
160	20231219	180100	21847100	12370	12370	12370	12370	0
161	20231219	180000	21847100	12370	12370	12370	12370	0
162	20231219	175900	21847100	12370	12370	12370	12370	0
163	20231219	175800	21847100	12370	12370	12370	12370	0
164	20231219	175700	21847100	12370	12370	12370	12370	0
165	20231219	175600	21847100	12370	12370	12370	12370	0
166	20231219	175500	21847100	12370	12370	12370	12370	0
167	20231219	175400	21847100	12370	12370	12370	12370	0
168	20231219	175300	21847100	12370	12370	12370	12370	0
169	20231219	175200	21847100	12370	12370	12370	12370	0
170	20231219	175100	21847100	12370	12370	12370	12370	0
171	20231219	175000	21847100	12370	12370	12370	12370	0
172	20231219	174900	21847100	12370	12370	12370	12370	0
173	20231219	174800	21847100	12370	12370	12370	12370	0
174	20231219	174700	21847100	12370	12370	12370	12370	0
175	20231219	174600	21847100	12370	12370	12370	12370	0
176	20231219	174500	21847100	12370	12370	12370	12370	0
177	20231219	174400	21847100	12370	12370	12370	12370	0
178	20231219	174300	21847100	12370	12370	12370	12370	0
179	20231219	174200	21847100	12370	12370	12370	12370	0
180	20231219	174100	21847100	12370	12370	12370	12370	0
181	20231219	174000	21847100	12370	12370	12370	12370	0
182	20231219	173900	21847100	12370	12370	12370	12370	69
183	20231219	173800	21847100	12370	12370	12370	12370	0
184	20231219	173700	21847100	12370	12370	12370	12370	0
185	20231219	173600	21847100	12370	12370	12370	12370	0
186	20231219	173500	21847100	12370	12370	12370	12370	0
187	20231219	173400	21847100	12370	12370	12370	12370	0
188	20231219	173300	21847100	12370	12370	12370	12370	0
189	20231219	173200	21847100	12370	12370	12370	12370	0
190	20231219	173100	21847100	12370	12370	12370	12370	0
191	20231219	173000	21847100	12370	12370	12370	12370	0
192	20231219	172900	21847100	12370	12370	12370	12370	0
193	20231219	172800	21847100	12370	12370	12370	12370	0
194	20231219	172700	21847100	12370	12370	12370	12370	0
195	20231219	172600	21847100	12370	12370	12370	12370	0
196	20231219	172500	21847100	12370	12370	12370	12370	0
197	20231219	172400	21847100	12370	12370	12370	12370	0
198	20231219	172300	21847100	12370	12370	12370	12370	0
199	20231219	172200	21847100	12370	12370	12370	12370	0
200	20231219	172100	21847100	12370	12370	12370	12370	0
201	20231219	172000	21847100	12370	12370	12370	12370	0
202	20231219	171900	21847100	12370	12370	12370	12370	0
203	20231219	171800	21847100	12370	12370	12370	12370	0
204	20231219	171700	21847100	12370	12370	12370	12370	0
205	20231219	171600	21847100	12370	12370	12370	12370	0
206	20231219	171500	21847100	12370	12370	12370	12370	0
207	20231219	171400	21847100	12370	12370	12370	12370	0
208	20231219	171300	21847100	12370	12370	12370	12370	0
209	20231219	171200	21847100	12370	12370	12370	12370	0
210	20231219	171100	21847100	12370	12370	12370	12370	0
211	20231219	171000	21847100	12370	12370	12370	12370	0
212	20231219	170900	21847100	12370	12370	12370	12370	69
213	20231219	170800	21847100	12370	12370	12370	12370	0
214	20231219	170700	21847100	12370	12370	12370	12370	0
215	20231219	170600	21847100	12370	12370	12370	12370	0
216	20231219	170500	21847100	12370	12370	12370	12370	0
217	20231219	170400	21847100	12370	12370	12370	12370	0
218	20231219	170300	21847100	12370	12370	12370	12370	0
219	20231219	170200	21847100	12370	12370	12370	12370	0
220	20231219	170100	21847100	12370	12370	12370	12370	0
221	20231219	170000	21847100	12370	12370	12370	12370	0
222	20231219	165900	21847100	12370	12370	12370	12370	0
223	20231219	165800	21847100	12370	12370	12370	12370	0
224	20231219	165700	21847100	12370	12370	12370	12370	0
225	20231219	165600	21847100	12370	12370	12370	12370	0
226	20231219	165500	21847100	12370	12370	12370	12370	0
227	20231219	165400	21847100	12370	12370	12370	12370	0
228	20231219	165300	21847100	12370	12370	12370	12370	0
229	20231219	165200	21847100	12370	12370	12370	12370	0
230	20231219	165100	21847100	12370	12370	12370	12370	0
231	20231219	165000	21847100	12370	12370	12370	12370	0
232	20231219	164900	21847100	12370	12370	12370	12370	0
233	20231219	164800	21847100	12370	12370	12370	12370	0
234	20231219	164700	21847100	12370	12370	12370	12370	0
235	20231219	164600	21847100	12370	12370	12370	12370	0
236	20231219	164500	21847100	12370	12370	12370	12370	0
237	20231219	164400	21847100	12370	12370	12370	12370	0
238	20231219	164300	21847100	12370	12370	12370	12370	0
239	20231219	164200	21847100	12370	12370	12370	12370	0
240	20231219	164100	21847100	12370	12370	12370	12370	0
241	20231219	164000	21847100	12370	12370	12370	12370	0
242	20231219	163900	21847100	12370	12370	12370	12370	69
243	20231219	163800	21847100	12370	12370	12370	12370	0
244	20231219	163700	21847100	12370	12370	12370	12370	0
245	20231219	163600	21847100	12370	12370	12370	12370	0
246	20231219	163500	21847100	12370	12370	12370	12370	0
247	20231219	163400	21847100	12370	12370	12370	12370	0
248	20231219	163300	21847100	12370	12370	12370	12370	0
249	20231219	163200	21847100	12370	12370	12370	12370	0
250	20231219	163100	21847100	12370	12370	12370	12370	0
251	20231219	163000	21847100	12370	12370	12370	12370	0
252	20231219	162900	21847100	12370	12370	12370	12370	0
253	20231219	162800	21847100	12370	12370	12370	12370	0
254	20231219	162700	21847100	12370	12370	12370	12370	0
255	20231219	162600	21847100	12370	12370	12370	12370	0
256	20231219	162500	21847100	12370	12370	12370	12370	0
257	20231219	162400	21847100	12370	12370	12370	12370	0
258	20231219	162300	21847100	12370	12370	12370	12370	0
259	20231219	162200	21847100	12370	12370	12370	12370	0
260	20231219	162100	21847100	12370	12370	12370	12370	0
261	20231219	162000	21847100	12370	12370	12370	12370	0
262	20231219	161900	21847100	12370	12370	12370	12370	0
263	20231219	161800	21847100	12370	12370	12370	12370	0
264	20231219	161700	21847100	12370	12370	12370	12370	0
265	20231219	161600	21847100	12370	12370	12370	12370	0
266	20231219	161500	21847100	12370	12370	12370	12370	0
267	20231219	161400	21847100	12370	12370	12370	12370	0
268	20231219	161300	21847100	12370	12370	12370	12370	0
269	20231219	161200	21847100	12370	12370	12370	12370	0
270	20231219	161100	21847100	12370	12370	12370	12370	0
271	20231219	161000	21847100	12370	12370	12370	12370	0
272	20231219	160900	21847100	12370	12370	12370	12370	69
273	20231219	160800	21847100	12370	12370	12370	12370	0
274	20231219	160700	21847100	12370	12370	12370	12370	0
275	20231219	160600	21847100	12370	12370	12370	12370	0
276	20231219	160500	21847100	12370	12370	12370	12370	0
277	20231219	160400	21847100	12370	12370	12370	12370	0
278	20231219	160300	21847100	12370	12370	12370	12370	0
279	20231219	160200	21847100	12370	12370	12370	12370	0
280	20231219	160100	21847100	12370	12370	12370	12370	0
281	20231219	160000	21847100	12370	12370	12370	12370	0
282	20231219	155900	21847100	12370	12370	12370	12370	0
283	20231219	155800	21847100	12370	12370	12370	12370	0
284	20231219	155700	21847100	12370	12370	12370	12370	0
285	20231219	155600	21847100	12370	12370	12370	12370	0
286	20231219	155500	21847100	12370	12370	12370	12370	0
287	20231219	155400	21847100	12370	12370	12370	12370	0
288	20231219	155300	21847100	12370	12370	12370	12370	0
289	20231219	155200	21847100	12370	12370	12370	12370	0
290	20231219	155100	21847100	12370	12370	12370	12370	0
291	20231219	155000	21847100	12370	12370	12370	12370	0
292	20231219	154900	21847100	12370	12370	12370	12370	0
293	20231219	154800	21847100	12370	12370	12370	12370	0
294	20231219	154700	21847100	12370	12370	12370	12370	0
295	20231219	154600	21847100	12370	12370	12370	12370	0
296	20231219	154500	21847100	12370	12370	12370	12370	0
297	20231219	154400	21847100	12370	12370	12370	12370	0
298	20231219	154300	21847100	12370	12370	12370	12370	0
299	20231219	154200	21847100	12370	12370	12370	12370	0
300	20231219	154100	21847100	12370	12370	12370	12370	0
301	20231219	154000	21847100	12370	12370	12370	12370	0
302	20231219	153900	21847100	12370	12370	12370	12370	69
303	20231219	153800	21847100	12370	12370	12370	12370	0
304	20231219	153700	21847100	12370	12370	12370	12370	0
305	20231219	153600	21847100	12370	12370	12370	12370	0
306	20231219	153500	21847100	12370	12370	12370	12370	0
307	20231219	153400	21847100	12370	12370	12370	12370	0
308	20231219	153300	21847100	12370	12370	12370	12370	0
309	20231219	153200	21847100	12370	12370	12370	12370	0
310	20231219	153100	21847100	12370	12370	12370	12370	0
311	20231219	153000	21847100	12370	12370	12370	12370	69
312	20231219	152900	20993570	12450	12450	12450	12450	0
313	20231219	152800	20993570	12450	12450	12450	12450	0
314	20231219	152700	20993570	12450	12450	12450	12450	0
315	20231219	152600	20993570	12450	12450	12450	12450	0
316	20231219	152500	20993570	12450	12450	12450	12450	0
317	20231219	152400	20993570	12450	12450	12450	12450	0
318	20231219	152300	20993570	12450	12450	12450	12450	0
319	20231219	152200	20993570	12450	12450	12450	12450	0
320	20231219	152100	20993570	12450	12450	12450	12450	0
321	20231219	152000	20993570	12450	12450	12450	12450	0
322	20231219	151900	20993570	12450	12440	12450	12440	5
323	20231219	151800	20931330	12450	12450	12450	12450	0
324	20231219	151700	20931330	12450	12450	12450	12450	0
325	20231219	151600	20931330	12450	12450	12450	12450	0
326	20231219	151500	20931330	12450	12450	12450	12450	0
327	20231219	151400	20931330	12450	12450	12450	12450	1
328	20231219	151300	20918880	12390	12390	12390	12390	0
329	20231219	151200	20918880	12390	12390	12390	12390	0
330	20231219	151100	20918880	12390	12400	12400	12390	9
331	20231219	151000	20807350	12450	12450	12450	12450	3
332	20231219	150900	20770000	12450	12450	12450	12450	3
333	20231219	150800	20732650	12380	12380	12380	12380	8
334	20231219	150700	20633610	12440	12440	12440	12440	0
335	20231219	150600	20633610	12440	12440	12440	12440	0
336	20231219	150500	20633610	12440	12440	12440	12440	0
337	20231219	150400	20633610	12440	12440	12440	12440	0
338	20231219	150300	20633610	12440	12440	12440	12440	0
339	20231219	150200	20633610	12440	12440	12440	12440	0
340	20231219	150100	20633610	12440	12440	12440	12440	17
341	20231219	150000	20422130	12440	12440	12440	12440	0
342	20231219	145900	20422130	12440	12430	12440	12430	18
343	20231219	145800	20198380	12430	12420	12430	12420	75
344	20231219	145700	19266430	12430	12410	12430	12410	15
345	20231219	145600	19080120	12430	12430	12430	12430	0
346	20231219	145500	19080120	12430	12430	12430	12430	0
347	20231219	145400	19080120	12430	12430	12430	12430	0
348	20231219	145300	19080120	12430	12430	12430	12430	0
349	20231219	145200	19080120	12430	12430	12430	12430	0
350	20231219	145100	19080120	12430	12430	12430	12430	0
351	20231219	145000	19080120	12430	12430	12430	12430	0
352	20231219	144900	19080120	12430	12430	12430	12430	0
353	20231219	144800	19080120	12430	12430	12430	12430	0
354	20231219	144700	19080120	12430	12430	12430	12430	0
355	20231219	144600	19080120	12430	12430	12430	12430	0
356	20231219	144500	19080120	12430	12430	12430	12430	0
357	20231219	144400	19080120	12430	12430	12430	12430	0
358	20231219	144300	19080120	12430	12430	12430	12430	0
359	20231219	144200	19080120	12430	12430	12430	12430	0
360	20231219	144100	19080120	12430	12430	12430	12430	0
361	20231219	144000	19080120	12430	12430	12430	12430	0
362	20231219	143900	19080120	12430	12430	12430	12430	0
363	20231219	143800	19080120	12430	12430	12430	12430	0
364	20231219	143700	19080120	12430	12430	12430	12430	0
365	20231219	143600	19080120	12430	12430	12430	12430	0
366	20231219	143500	19080120	12430	12430	12430	12430	0
367	20231219	143400	19080120	12430	12430	12430	12430	0
368	20231219	143300	19080120	12430	12430	12430	12430	0
369	20231219	143200	19080120	12430	12430	12430	12430	0
370	20231219	143100	19080120	12430	12430	12430	12430	0
371	20231219	143000	19080120	12430	12430	12430	12430	0
372	20231219	142900	19080120	12430	12430	12430	12430	0
373	20231219	142800	19080120	12430	12430	12430	12430	0
374	20231219	142700	19080120	12430	12430	12430	12430	0
375	20231219	142600	19080120	12430	12430	12430	12430	0
376	20231219	142500	19080120	12430	12380	12430	12380	5
377	20231219	142400	19018170	12390	12390	12390	12390	0
378	20231219	142300	19018170	12390	12400	12400	12390	6
379	20231219	142200	18943810	12430	12430	12430	12430	0
380	20231219	142100	18943810	12430	12430	12430	12430	0
381	20231219	142000	18943810	12430	12430	12430	12430	1
382	20231219	141900	18931380	12400	12400	12400	12400	0
383	20231219	141800	18931380	12400	12400	12400	12400	0
384	20231219	141700	18931380	12400	12400	12400	12400	0
385	20231219	141600	18931380	12400	12400	12400	12400	0
386	20231219	141500	18931380	12400	12400	12400	12400	0
387	20231219	141400	18931380	12400	12400	12400	12400	0
388	20231219	141300	18931380	12400	12400	12400	12400	0
389	20231219	141200	18931380	12400	12400	12400	12400	0
390	20231219	141100	18931380	12400	12400	12400	12400	0
391	20231219	141000	18931380	12400	12400	12400	12400	0
392	20231219	140900	18931380	12400	12400	12400	12400	0
393	20231219	140800	18931380	12400	12400	12400	12400	0
394	20231219	140700	18931380	12400	12400	12400	12400	0
395	20231219	140600	18931380	12400	12400	12400	12400	10
396	20231219	140500	18807380	12390	12390	12390	12390	0
397	20231219	140400	18807380	12390	12390	12390	12390	0
398	20231219	140300	18807380	12390	12390	12390	12390	0
399	20231219	140200	18807380	12390	12390	12390	12390	13
400	20231219	140100	18646310	12390	12390	12390	12390	0
401	20231219	140000	18646310	12390	12390	12390	12390	0
402	20231219	135900	18646310	12390	12390	12390	12390	0
403	20231219	135800	18646310	12390	12390	12390	12390	0
404	20231219	135700	18646310	12390	12390	12390	12390	0
405	20231219	135600	18646310	12390	12390	12390	12390	0
406	20231219	135500	18646310	12390	12390	12390	12390	0
407	20231219	135400	18646310	12390	12390	12390	12390	2
408	20231219	135300	18621530	12380	12380	12380	12380	0
409	20231219	135200	18621530	12380	12380	12380	12380	0
410	20231219	135100	18621530	12380	12380	12380	12380	0
411	20231219	135000	18621530	12380	12380	12380	12380	1
412	20231219	134900	18609150	12370	12370	12370	12370	0
413	20231219	134800	18609150	12370	12370	12370	12370	0
414	20231219	134700	18609150	12370	12370	12370	12370	0
415	20231219	134600	18609150	12370	12370	12370	12370	0
416	20231219	134500	18609150	12370	12370	12370	12370	0
417	20231219	134400	18609150	12370	12370	12370	12370	0
418	20231219	134300	18609150	12370	12370	12370	12370	0
419	20231219	134200	18609150	12370	12370	12370	12370	0
420	20231219	134100	18609150	12370	12370	12370	12370	0
421	20231219	134000	18609150	12370	12370	12370	12370	0
422	20231219	133900	18609150	12370	12370	12370	12370	1
423	20231219	133800	18596780	12440	12440	12440	12440	0
424	20231219	133700	18596780	12440	12440	12440	12440	0
425	20231219	133600	18596780	12440	12440	12440	12440	0
426	20231219	133500	18596780	12440	12440	12440	12440	0
427	20231219	133400	18596780	12440	12440	12440	12440	0
428	20231219	133300	18596780	12440	12440	12440	12440	0
429	20231219	133200	18596780	12440	12440	12440	12440	0
430	20231219	133100	18596780	12440	12440	12440	12440	0
431	20231219	133000	18596780	12440	12440	12440	12440	0
432	20231219	132900	18596780	12440	12440	12440	12440	10
433	20231219	132800	18472380	12430	12430	12430	12430	0
434	20231219	132700	18472380	12430	12430	12430	12430	0
435	20231219	132600	18472380	12430	12430	12430	12430	0
436	20231219	132500	18472380	12430	12430	12430	12430	0
437	20231219	132400	18472380	12430	12430	12430	12430	0
438	20231219	132300	18472380	12430	12430	12430	12430	0
439	20231219	132200	18472380	12430	12430	12430	12430	1
440	20231219	132100	18459950	12350	12350	12350	12350	0
441	20231219	132000	18459950	12350	12350	12350	12350	0
442	20231219	131900	18459950	12350	12350	12350	12350	0
443	20231219	131800	18459950	12350	12350	12350	12350	0
444	20231219	131700	18459950	12350	12350	12350	12350	0
445	20231219	131600	18459950	12350	12350	12350	12350	0
446	20231219	131500	18459950	12350	12350	12350	12350	0
447	20231219	131400	18459950	12350	12350	12350	12350	0
448	20231219	131300	18459950	12350	12350	12350	12350	0
449	20231219	131200	18459950	12350	12370	12370	12340	181
450	20231219	131100	16223630	12360	12360	12360	12360	0
451	20231219	131000	16223630	12360	12360	12360	12360	0
452	20231219	130900	16223630	12360	12360	12360	12360	0
453	20231219	130800	16223630	12360	12360	12360	12360	0
454	20231219	130700	16223630	12360	12360	12360	12360	0
455	20231219	130600	16223630	12360	12360	12360	12360	0
456	20231219	130500	16223630	12360	12360	12360	12360	0
457	20231219	130400	16223630	12360	12360	12360	12360	0
458	20231219	130300	16223630	12360	12360	12360	12360	0
459	20231219	130200	16223630	12360	12360	12360	12360	0
460	20231219	130100	16223630	12360	12360	12360	12360	0
461	20231219	130000	16223630	12360	12360	12360	12360	0
462	20231219	125900	16223630	12360	12360	12360	12360	1
463	20231219	125800	16211270	12360	12360	12360	12360	0
464	20231219	125700	16211270	12360	12360	12360	12360	0
465	20231219	125600	16211270	12360	12360	12360	12360	0
466	20231219	125500	16211270	12360	12360	12360	12360	1
467	20231219	125400	16198910	12460	12460	12460	12460	0
468	20231219	125300	16198910	12460	12460	12460	12460	0
469	20231219	125200	16198910	12460	12460	12460	12460	0
470	20231219	125100	16198910	12460	12460	12460	12460	0
471	20231219	125000	16198910	12460	12460	12460	12460	0
472	20231219	124900	16198910	12460	12460	12460	12460	0
473	20231219	124800	16198910	12460	12470	12470	12460	4
474	20231219	124700	16149060	12460	12460	12460	12460	33
475	20231219	124600	15737880	12470	12370	12470	12370	1147
476	20231219	124500	1476880	12390	12390	12390	12390	0
477	20231219	124400	1476880	12390	12390	12390	12390	0
478	20231219	124300	1476880	12390	12390	12390	12390	0
479	20231219	124200	1476880	12390	12390	12390	12390	0
480	20231219	124100	1476880	12390	12390	12390	12390	0
481	20231219	124000	1476880	12390	12390	12390	12390	0
482	20231219	123900	1476880	12390	12390	12390	12390	0
483	20231219	123800	1476880	12390	12390	12390	12390	0
484	20231219	123700	1476880	12390	12390	12390	12390	0
485	20231219	123600	1476880	12390	12390	12390	12390	0
486	20231219	123500	1476880	12390	12390	12390	12390	0
487	20231219	123400	1476880	12390	12390	12390	12390	0
488	20231219	123300	1476880	12390	12390	12390	12390	0
489	20231219	123200	1476880	12390	12390	12390	12390	0
490	20231219	123100	1476880	12390	12390	12390	12390	0
491	20231219	123000	1476880	12390	12390	12390	12390	0
492	20231219	122900	1476880	12390	12390	12390	12390	0
493	20231219	122800	1476880	12390	12390	12390	12390	0
494	20231219	122700	1476880	12390	12390	12390	12390	0
495	20231219	122600	1476880	12390	12390	12390	12390	0
496	20231219	122500	1476880	12390	12390	12390	12390	0
497	20231219	122400	1476880	12390	12390	12390	12390	0
498	20231219	122300	1476880	12390	12390	12390	12390	0
499	20231219	122200	1476880	12390	12390	12390	12390	0
500	20231219	122100	1476880	12390	12390	12390	12390	0
501	20231219	122000	1476880	12390	12390	12390	12390	0
502	20231219	121900	1476880	12390	12390	12390	12390	0
503	20231219	121800	1476880	12390	12390	12390	12390	0
504	20231219	121700	1476880	12390	12390	12390	12390	0
505	20231219	121600	1476880	12390	12390	12390	12390	0
506	20231219	121500	1476880	12390	12390	12390	12390	0
507	20231219	121400	1476880	12390	12390	12390	12390	0
508	20231219	121300	1476880	12390	12390	12390	12390	0
509	20231219	121200	1476880	12390	12390	12390	12390	0
510	20231219	121100	1476880	12390	12390	12390	12390	0
511	20231219	121000	1476880	12390	12390	12390	12390	0
512	20231219	120900	1476880	12390	12390	12390	12390	0
513	20231219	120800	1476880	12390	12390	12390	12390	0
514	20231219	120700	1476880	12390	12390	12390	12390	0
515	20231219	120600	1476880	12390	12390	12390	12390	0
516	20231219	120500	1476880	12390	12390	12390	12390	0
517	20231219	120400	1476880	12390	12390	12390	12390	0
518	20231219	120300	1476880	12390	12390	12390	12390	0
519	20231219	120200	1476880	12390	12390	12390	12390	0
520	20231219	120100	1476880	12390	12390	12390	12390	0
521	20231219	120000	1476880	12390	12390	12390	12390	0
522	20231219	115900	1476880	12390	12390	12390	12390	0
523	20231219	115800	1476880	12390	12390	12390	12390	0
524	20231219	115700	1476880	12390	12390	12390	12390	0
525	20231219	115600	1476880	12390	12390	12390	12390	0
526	20231219	115500	1476880	12390	12390	12390	12390	0
527	20231219	115400	1476880	12390	12390	12390	12390	0
528	20231219	115300	1476880	12390	12390	12390	12390	0
529	20231219	115200	1476880	12390	12390	12390	12390	0
530	20231219	115100	1476880	12390	12390	12390	12390	0
531	20231219	115000	1476880	12390	12390	12390	12390	0
532	20231219	114900	1476880	12390	12390	12390	12390	0
533	20231219	114800	1476880	12390	12390	12390	12390	0
534	20231219	114700	1476880	12390	12390	12390	12390	0
535	20231219	114600	1476880	12390	12390	12390	12390	0
536	20231219	114500	1476880	12390	12390	12390	12390	0
537	20231219	114400	1476880	12390	12390	12390	12390	0
538	20231219	114300	1476880	12390	12390	12390	12390	0
539	20231219	114200	1476880	12390	12390	12390	12390	0
540	20231219	114100	1476880	12390	12390	12390	12390	0
541	20231219	114000	1476880	12390	12390	12390	12390	0
542	20231219	113900	1476880	12390	12390	12390	12390	0
543	20231219	113800	1476880	12390	12390	12390	12390	0
544	20231219	113700	1476880	12390	12390	12390	12390	0
545	20231219	113600	1476880	12390	12390	12390	12390	0
546	20231219	113500	1476880	12390	12390	12390	12390	0
547	20231219	113400	1476880	12390	12390	12390	12390	0
548	20231219	113300	1476880	12390	12390	12390	12390	0
549	20231219	113200	1476880	12390	12390	12390	12390	0
550	20231219	113100	1476880	12390	12390	12390	12390	0
551	20231219	113000	1476880	12390	12390	12390	12390	0
552	20231219	112900	1476880	12390	12390	12390	12390	0
553	20231219	112800	1476880	12390	12390	12390	12390	0
554	20231219	112700	1476880	12390	12390	12390	12390	0
555	20231219	112600	1476880	12390	12390	12390	12390	0
556	20231219	112500	1476880	12390	12390	12390	12390	0
557	20231219	112400	1476880	12390	12390	12390	12390	0
558	20231219	112300	1476880	12390	12390	12390	12390	0
559	20231219	112200	1476880	12390	12390	12390	12390	0
560	20231219	112100	1476880	12390	12390	12390	12390	0
561	20231219	112000	1476880	12390	12390	12390	12390	0
562	20231219	111900	1476880	12390	12390	12390	12390	0
563	20231219	111800	1476880	12390	12390	12390	12390	0
564	20231219	111700	1476880	12390	12390	12390	12390	0
565	20231219	111600	1476880	12390	12390	12390	12390	0
566	20231219	111500	1476880	12390	12390	12390	12390	0
567	20231219	111400	1476880	12390	12390	12390	12390	0
568	20231219	111300	1476880	12390	12390	12390	12390	0
569	20231219	111200	1476880	12390	12390	12390	12390	0
570	20231219	111100	1476880	12390	12390	12390	12390	0
571	20231219	111000	1476880	12390	12390	12390	12390	0
572	20231219	110900	1476880	12390	12390	12390	12390	0
573	20231219	110800	1476880	12390	12390	12390	12390	0
574	20231219	110700	1476880	12390	12390	12390	12390	0
575	20231219	110600	1476880	12390	12390	12390	12390	0
576	20231219	110500	1476880	12390	12390	12390	12390	0
577	20231219	110400	1476880	12390	12390	12390	12390	0
578	20231219	110300	1476880	12390	12390	12390	12390	0
579	20231219	110200	1476880	12390	12390	12390	12390	0
580	20231219	110100	1476880	12390	12390	12390	12390	0
581	20231219	110000	1476880	12390	12390	12390	12390	0
582	20231219	105900	1476880	12390	12390	12390	12390	0
583	20231219	105800	1476880	12390	12390	12390	12390	0
584	20231219	105700	1476880	12390	12390	12390	12390	0
585	20231219	105600	1476880	12390	12390	12390	12390	0
586	20231219	105500	1476880	12390	12390	12390	12390	0
587	20231219	105400	1476880	12390	12390	12390	12390	0
588	20231219	105300	1476880	12390	12390	12390	12390	0
589	20231219	105200	1476880	12390	12390	12390	12390	0
590	20231219	105100	1476880	12390	12390	12390	12390	0
591	20231219	105000	1476880	12390	12390	12390	12390	0
592	20231219	104900	1476880	12390	12390	12390	12390	1
593	20231219	104800	1464490	12280	12280	12280	12280	0
594	20231219	104700	1464490	12280	12280	12280	12280	0
595	20231219	104600	1464490	12280	12280	12280	12280	0
596	20231219	104500	1464490	12280	12280	12280	12280	0
597	20231219	104400	1464490	12280	12280	12280	12280	0
598	20231219	104300	1464490	12280	12280	12280	12280	0
599	20231219	104200	1464490	12280	12280	12280	12280	0
600	20231219	104100	1464490	12280	12280	12280	12280	0
601	20231219	104000	1464490	12280	12360	12360	12280	40
602	20231219	103900	972020	12400	12400	12400	12400	0
603	20231219	103800	972020	12400	12400	12400	12400	0
604	20231219	103700	972020	12400	12400	12400	12400	0
605	20231219	103600	972020	12400	12400	12400	12400	0
606	20231219	103500	972020	12400	12400	12400	12400	0
607	20231219	103400	972020	12400	12400	12400	12400	0
608	20231219	103300	972020	12400	12400	12400	12400	0
609	20231219	103200	972020	12400	12400	12400	12400	0
610	20231219	103100	972020	12400	12400	12400	12400	0
611	20231219	103000	972020	12400	12400	12400	12400	0
612	20231219	102900	972020	12400	12400	12400	12400	0
613	20231219	102800	972020	12400	12400	12400	12400	0
614	20231219	102700	972020	12400	12400	12400	12400	0
615	20231219	102600	972020	12400	12400	12400	12400	0
616	20231219	102500	972020	12400	12400	12400	12400	0
617	20231219	102400	972020	12400	12400	12400	12400	0
618	20231219	102300	972020	12400	12400	12400	12400	0
619	20231219	102200	972020	12400	12400	12400	12400	0
620	20231219	102100	972020	12400	12400	12400	12400	0
621	20231219	102000	972020	12400	12400	12400	12400	0
622	20231219	101900	972020	12400	12400	12400	12400	0
623	20231219	101800	972020	12400	12400	12400	12400	0
624	20231219	101700	972020	12400	12400	12400	12400	0
625	20231219	101600	972020	12400	12400	12400	12400	0
626	20231219	101500	972020	12400	12400	12400	12400	0
627	20231219	101400	972020	12400	12400	12400	12400	9
628	20231219	101300	860420	12400	12400	12400	12400	0
629	20231219	101200	860420	12400	12400	12400	12400	0
630	20231219	101100	860420	12400	12400	12400	12400	0
631	20231219	101000	860420	12400	12400	12400	12400	0
632	20231219	100900	860420	12400	12400	12400	12400	0
633	20231219	100800	860420	12400	12400	12400	12400	0
634	20231219	100700	860420	12400	12400	12400	12400	0
635	20231219	100600	860420	12400	12400	12400	12400	0
636	20231219	100500	860420	12400	12400	12400	12400	0
637	20231219	100400	860420	12400	12400	12400	12400	0
638	20231219	100300	860420	12400	12400	12400	12400	0
639	20231219	100200	860420	12400	12400	12400	12400	0
640	20231219	100100	860420	12400	12400	12400	12400	0
641	20231219	100000	860420	12400	12400	12400	12400	0
642	20231219	095900	860420	12400	12400	12400	12400	0
643	20231219	095800	860420	12400	12400	12400	12400	0
644	20231219	095700	860420	12400	12400	12400	12400	0
645	20231219	095600	860420	12400	12400	12400	12400	0
646	20231219	095500	860420	12400	12400	12400	12400	0
647	20231219	095400	860420	12400	12400	12400	12400	0
648	20231219	095300	860420	12400	12400	12400	12400	0
649	20231219	095200	860420	12400	12400	12400	12400	0
650	20231219	095100	860420	12400	12400	12400	12400	1
651	20231219	095000	848020	12420	12420	12420	12420	0
652	20231219	094900	848020	12420	12420	12420	12420	0
653	20231219	094800	848020	12420	12420	12420	12420	0
654	20231219	094700	848020	12420	12420	12420	12420	0
655	20231219	094600	848020	12420	12420	12420	12420	0
656	20231219	094500	848020	12420	12420	12420	12420	0
657	20231219	094400	848020	12420	12420	12420	12420	0
658	20231219	094300	848020	12420	12420	12420	12420	0
659	20231219	094200	848020	12420	12420	12420	12420	0
660	20231219	094100	848020	12420	12420	12420	12420	0
661	20231219	094000	848020	12420	12420	12420	12420	0
662	20231219	093900	848020	12420	12420	12420	12420	0
663	20231219	093800	848020	12420	12420	12420	12420	0
664	20231219	093700	848020	12420	12420	12420	12420	0
665	20231219	093600	848020	12420	12420	12420	12420	0
666	20231219	093500	848020	12420	12420	12420	12420	0
667	20231219	093400	848020	12420	12420	12420	12420	0
668	20231219	093300	848020	12420	12420	12420	12420	0
669	20231219	093200	848020	12420	12420	12420	12420	0
670	20231219	093100	848020	12420	12420	12420	12420	0
671	20231219	093000	848020	12420	12420	12420	12420	0
672	20231219	092900	848020	12420	12420	12420	12420	0
673	20231219	092800	848020	12420	12420	12420	12420	0
674	20231219	092700	848020	12420	12420	12420	12420	0
675	20231219	092600	848020	12420	12420	12420	12420	0
676	20231219	092500	848020	12420	12420	12420	12420	0
677	20231219	092400	848020	12420	12420	12420	12420	0
678	20231219	092300	848020	12420	12420	12420	12420	0
679	20231219	092200	848020	12420	12420	12420	12420	0
680	20231219	092100	848020	12420	12420	12420	12420	0
681	20231219	092000	848020	12420	12420	12420	12420	0
682	20231219	091900	848020	12420	12420	12420	12420	0
683	20231219	091800	848020	12420	12420	12420	12420	0
684	20231219	091700	848020	12420	12420	12420	12420	0
685	20231219	091600	848020	12420	12420	12420	12420	0
686	20231219	091500	848020	12420	12420	12420	12420	0
687	20231219	091400	848020	12420	12420	12420	12420	0
688	20231219	091300	848020	12420	12420	12420	12420	0
689	20231219	091200	848020	12420	12290	12420	12290	9
690	20231219	091100	736800	12280	12280	12280	12280	0
691	20231219	091000	736800	12280	12280	12280	12280	0
692	20231219	090900	736800	12280	12280	12280	12280	0
693	20231219	090800	736800	12280	12280	12280	12280	0
694	20231219	090700	736800	12280	12280	12280	12280	0
695	20231219	090600	736800	12280	12280	12280	12280	0
696	20231219	090500	736800	12280	12280	12280	12280	0
697	20231219	090400	736800	12280	12280	12280	12280	0
698	20231219	090300	736800	12280	12280	12280	12280	0
699	20231219	090200	736800	12280	12280	12280	12280	8
700	20231219	090100	638560	12280	12280	12280	12280	0
701	20231219	090000	638560	12280	12280	12280	12280	52