KissMeData/138080/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201800	247283450	13010	13010	13010	13010	997
3	20231219	201700	247283450	13010	13010	13010	13010	0
4	20231219	201600	247283450	13010	13010	13010	13010	0
5	20231219	201500	247283450	13010	13010	13010	13010	0
6	20231219	201400	247283450	13010	13010	13010	13010	0
7	20231219	201300	247283450	13010	13010	13010	13010	0
8	20231219	201200	247283450	13010	13010	13010	13010	0
9	20231219	201100	247283450	13010	13010	13010	13010	0
10	20231219	201000	247283450	13010	13010	13010	13010	0
11	20231219	200900	247283450	13010	13010	13010	13010	0
12	20231219	200800	247283450	13010	13010	13010	13010	0
13	20231219	200700	247283450	13010	13010	13010	13010	0
14	20231219	200600	247283450	13010	13010	13010	13010	0
15	20231219	200500	247283450	13010	13010	13010	13010	0
16	20231219	200400	247283450	13010	13010	13010	13010	0
17	20231219	200300	247283450	13010	13010	13010	13010	0
18	20231219	200200	247283450	13010	13010	13010	13010	0
19	20231219	200100	247283450	13010	13010	13010	13010	0
20	20231219	200000	247283450	13010	13010	13010	13010	0
21	20231219	195900	247283450	13010	13010	13010	13010	0
22	20231219	195800	247283450	13010	13010	13010	13010	0
23	20231219	195700	247283450	13010	13010	13010	13010	0
24	20231219	195600	247283450	13010	13010	13010	13010	0
25	20231219	195500	247283450	13010	13010	13010	13010	0
26	20231219	195400	247283450	13010	13010	13010	13010	0
27	20231219	195300	247283450	13010	13010	13010	13010	0
28	20231219	195200	247283450	13010	13010	13010	13010	0
29	20231219	195100	247283450	13010	13010	13010	13010	0
30	20231219	195000	247283450	13010	13010	13010	13010	0
31	20231219	194900	247283450	13010	13010	13010	13010	0
32	20231219	194800	247283450	13010	13010	13010	13010	997
33	20231219	194700	247283450	13010	13010	13010	13010	0
34	20231219	194600	247283450	13010	13010	13010	13010	0
35	20231219	194500	247283450	13010	13010	13010	13010	0
36	20231219	194400	247283450	13010	13010	13010	13010	0
37	20231219	194300	247283450	13010	13010	13010	13010	0
38	20231219	194200	247283450	13010	13010	13010	13010	0
39	20231219	194100	247283450	13010	13010	13010	13010	0
40	20231219	194000	247283450	13010	13010	13010	13010	0
41	20231219	193900	247283450	13010	13010	13010	13010	0
42	20231219	193800	247283450	13010	13010	13010	13010	0
43	20231219	193700	247283450	13010	13010	13010	13010	0
44	20231219	193600	247283450	13010	13010	13010	13010	0
45	20231219	193500	247283450	13010	13010	13010	13010	0
46	20231219	193400	247283450	13010	13010	13010	13010	0
47	20231219	193300	247283450	13010	13010	13010	13010	0
48	20231219	193200	247283450	13010	13010	13010	13010	0
49	20231219	193100	247283450	13010	13010	13010	13010	0
50	20231219	193000	247283450	13010	13010	13010	13010	0
51	20231219	192900	247283450	13010	13010	13010	13010	0
52	20231219	192800	247283450	13010	13010	13010	13010	0
53	20231219	192700	247283450	13010	13010	13010	13010	0
54	20231219	192600	247283450	13010	13010	13010	13010	0
55	20231219	192500	247283450	13010	13010	13010	13010	0
56	20231219	192400	247283450	13010	13010	13010	13010	0
57	20231219	192300	247283450	13010	13010	13010	13010	0
58	20231219	192200	247283450	13010	13010	13010	13010	0
59	20231219	192100	247283450	13010	13010	13010	13010	0
60	20231219	192000	247283450	13010	13010	13010	13010	0
61	20231219	191900	247283450	13010	13010	13010	13010	0
62	20231219	191800	247283450	13010	13010	13010	13010	997
63	20231219	191700	247283450	13010	13010	13010	13010	0
64	20231219	191600	247283450	13010	13010	13010	13010	0
65	20231219	191500	247283450	13010	13010	13010	13010	0
66	20231219	191400	247283450	13010	13010	13010	13010	0
67	20231219	191300	247283450	13010	13010	13010	13010	0
68	20231219	191200	247283450	13010	13010	13010	13010	0
69	20231219	191100	247283450	13010	13010	13010	13010	0
70	20231219	191000	247283450	13010	13010	13010	13010	0
71	20231219	190900	247283450	13010	13010	13010	13010	0
72	20231219	190800	247283450	13010	13010	13010	13010	0
73	20231219	190700	247283450	13010	13010	13010	13010	0
74	20231219	190600	247283450	13010	13010	13010	13010	0
75	20231219	190500	247283450	13010	13010	13010	13010	0
76	20231219	190400	247283450	13010	13010	13010	13010	0
77	20231219	190300	247283450	13010	13010	13010	13010	0
78	20231219	190200	247283450	13010	13010	13010	13010	0
79	20231219	190100	247283450	13010	13010	13010	13010	0
80	20231219	190000	247283450	13010	13010	13010	13010	0
81	20231219	185900	247283450	13010	13010	13010	13010	0
82	20231219	185800	247283450	13010	13010	13010	13010	0
83	20231219	185700	247283450	13010	13010	13010	13010	0
84	20231219	185600	247283450	13010	13010	13010	13010	0
85	20231219	185500	247283450	13010	13010	13010	13010	0
86	20231219	185400	247283450	13010	13010	13010	13010	0
87	20231219	185300	247283450	13010	13010	13010	13010	0
88	20231219	185200	247283450	13010	13010	13010	13010	0
89	20231219	185100	247283450	13010	13010	13010	13010	0
90	20231219	185000	247283450	13010	13010	13010	13010	0
91	20231219	184900	247283450	13010	13010	13010	13010	0
92	20231219	184800	247283450	13010	13010	13010	13010	997
93	20231219	184700	247283450	13010	13010	13010	13010	0
94	20231219	184600	247283450	13010	13010	13010	13010	0
95	20231219	184500	247283450	13010	13010	13010	13010	0
96	20231219	184400	247283450	13010	13010	13010	13010	0
97	20231219	184300	247283450	13010	13010	13010	13010	0
98	20231219	184200	247283450	13010	13010	13010	13010	0
99	20231219	184100	247283450	13010	13010	13010	13010	0
100	20231219	184000	247283450	13010	13010	13010	13010	0
101	20231219	183900	247283450	13010	13010	13010	13010	0
102	20231219	183800	247283450	13010	13010	13010	13010	0
103	20231219	183700	247283450	13010	13010	13010	13010	0
104	20231219	183600	247283450	13010	13010	13010	13010	0
105	20231219	183500	247283450	13010	13010	13010	13010	0
106	20231219	183400	247283450	13010	13010	13010	13010	0
107	20231219	183300	247283450	13010	13010	13010	13010	0
108	20231219	183200	247283450	13010	13010	13010	13010	0
109	20231219	183100	247283450	13010	13010	13010	13010	0
110	20231219	183000	247283450	13010	13010	13010	13010	0
111	20231219	182900	247283450	13010	13010	13010	13010	0
112	20231219	182800	247283450	13010	13010	13010	13010	0
113	20231219	182700	247283450	13010	13010	13010	13010	0
114	20231219	182600	247283450	13010	13010	13010	13010	0
115	20231219	182500	247283450	13010	13010	13010	13010	0
116	20231219	182400	247283450	13010	13010	13010	13010	0
117	20231219	182300	247283450	13010	13010	13010	13010	0
118	20231219	182200	247283450	13010	13010	13010	13010	0
119	20231219	182100	247283450	13010	13010	13010	13010	0
120	20231219	182000	247283450	13010	13010	13010	13010	0
121	20231219	181900	247283450	13010	13010	13010	13010	0
122	20231219	181800	247283450	13010	13010	13010	13010	997
123	20231219	181700	247283450	13010	13010	13010	13010	0
124	20231219	181600	247283450	13010	13010	13010	13010	0
125	20231219	181500	247283450	13010	13010	13010	13010	0
126	20231219	181400	247283450	13010	13010	13010	13010	0
127	20231219	181300	247283450	13010	13010	13010	13010	0
128	20231219	181200	247283450	13010	13010	13010	13010	0
129	20231219	181100	247283450	13010	13010	13010	13010	0
130	20231219	181000	247283450	13010	13010	13010	13010	0
131	20231219	180900	247283450	13010	13010	13010	13010	0
132	20231219	180800	247283450	13010	13010	13010	13010	0
133	20231219	180700	247283450	13010	13010	13010	13010	0
134	20231219	180600	247283450	13010	13010	13010	13010	0
135	20231219	180500	247283450	13010	13010	13010	13010	0
136	20231219	180400	247283450	13010	13010	13010	13010	0
137	20231219	180300	247283450	13010	13010	13010	13010	0
138	20231219	180200	247283450	13010	13010	13010	13010	0
139	20231219	180100	247283450	13010	13010	13010	13010	0
140	20231219	180000	247283450	13010	13010	13010	13010	0
141	20231219	175900	247283450	13010	13010	13010	13010	0
142	20231219	175800	247283450	13010	13010	13010	13010	0
143	20231219	175700	247283450	13010	13010	13010	13010	0
144	20231219	175600	247283450	13010	13010	13010	13010	0
145	20231219	175500	247283450	13010	13010	13010	13010	0
146	20231219	175400	247283450	13010	13010	13010	13010	0
147	20231219	175300	247283450	13010	13010	13010	13010	0
148	20231219	175200	247283450	13010	13010	13010	13010	0
149	20231219	175100	247283450	13010	13010	13010	13010	0
150	20231219	175000	247283450	13010	13010	13010	13010	0
151	20231219	174900	247283450	13010	13010	13010	13010	0
152	20231219	174800	247283450	13010	13010	13010	13010	997
153	20231219	174700	247283450	13010	13010	13010	13010	0
154	20231219	174600	247283450	13010	13010	13010	13010	0
155	20231219	174500	247283450	13010	13010	13010	13010	0
156	20231219	174400	247283450	13010	13010	13010	13010	0
157	20231219	174300	247283450	13010	13010	13010	13010	0
158	20231219	174200	247283450	13010	13010	13010	13010	0
159	20231219	174100	247283450	13010	13010	13010	13010	0
160	20231219	174000	247283450	13010	13010	13010	13010	0
161	20231219	173900	247283450	13010	13010	13010	13010	0
162	20231219	173800	247283450	13010	13010	13010	13010	0
163	20231219	173700	247283450	13010	13010	13010	13010	0
164	20231219	173600	247283450	13010	13010	13010	13010	0
165	20231219	173500	247283450	13010	13010	13010	13010	0
166	20231219	173400	247283450	13010	13010	13010	13010	0
167	20231219	173300	247283450	13010	13010	13010	13010	0
168	20231219	173200	247283450	13010	13010	13010	13010	0
169	20231219	173100	247283450	13010	13010	13010	13010	0
170	20231219	173000	247283450	13010	13010	13010	13010	0
171	20231219	172900	247283450	13010	13010	13010	13010	0
172	20231219	172800	247283450	13010	13010	13010	13010	0
173	20231219	172700	247283450	13010	13010	13010	13010	0
174	20231219	172600	247283450	13010	13010	13010	13010	0
175	20231219	172500	247283450	13010	13010	13010	13010	0
176	20231219	172400	247283450	13010	13010	13010	13010	0
177	20231219	172300	247283450	13010	13010	13010	13010	0
178	20231219	172200	247283450	13010	13010	13010	13010	0
179	20231219	172100	247283450	13010	13010	13010	13010	0
180	20231219	172000	247283450	13010	13010	13010	13010	0
181	20231219	171900	247283450	13010	13010	13010	13010	0
182	20231219	171800	247283450	13010	13010	13010	13010	997
183	20231219	171700	247283450	13010	13010	13010	13010	0
184	20231219	171600	247283450	13010	13010	13010	13010	0
185	20231219	171500	247283450	13010	13010	13010	13010	0
186	20231219	171400	247283450	13010	13010	13010	13010	0
187	20231219	171300	247283450	13010	13010	13010	13010	0
188	20231219	171200	247283450	13010	13010	13010	13010	0
189	20231219	171100	247283450	13010	13010	13010	13010	0
190	20231219	171000	247283450	13010	13010	13010	13010	0
191	20231219	170900	247283450	13010	13010	13010	13010	0
192	20231219	170800	247283450	13010	13010	13010	13010	0
193	20231219	170700	247283450	13010	13010	13010	13010	0
194	20231219	170600	247283450	13010	13010	13010	13010	0
195	20231219	170500	247283450	13010	13010	13010	13010	0
196	20231219	170400	247283450	13010	13010	13010	13010	0
197	20231219	170300	247283450	13010	13010	13010	13010	0
198	20231219	170200	247283450	13010	13010	13010	13010	0
199	20231219	170100	247283450	13010	13010	13010	13010	0
200	20231219	170000	247283450	13010	13010	13010	13010	0
201	20231219	165900	247283450	13010	13010	13010	13010	0
202	20231219	165800	247283450	13010	13010	13010	13010	0
203	20231219	165700	247283450	13010	13010	13010	13010	0
204	20231219	165600	247283450	13010	13010	13010	13010	0
205	20231219	165500	247283450	13010	13010	13010	13010	0
206	20231219	165400	247283450	13010	13010	13010	13010	0
207	20231219	165300	247283450	13010	13010	13010	13010	0
208	20231219	165200	247283450	13010	13010	13010	13010	0
209	20231219	165100	247283450	13010	13010	13010	13010	0
210	20231219	165000	247283450	13010	13010	13010	13010	0
211	20231219	164900	247283450	13010	13010	13010	13010	0
212	20231219	164800	247283450	13010	13010	13010	13010	997
213	20231219	164700	247283450	13010	13010	13010	13010	0
214	20231219	164600	247283450	13010	13010	13010	13010	0
215	20231219	164500	247283450	13010	13010	13010	13010	0
216	20231219	164400	247283450	13010	13010	13010	13010	0
217	20231219	164300	247283450	13010	13010	13010	13010	0
218	20231219	164200	247283450	13010	13010	13010	13010	0
219	20231219	164100	247283450	13010	13010	13010	13010	0
220	20231219	164000	247283450	13010	13010	13010	13010	0
221	20231219	163900	247283450	13010	13010	13010	13010	0
222	20231219	163800	247283450	13010	13010	13010	13010	0
223	20231219	163700	247283450	13010	13010	13010	13010	0
224	20231219	163600	247283450	13010	13010	13010	13010	0
225	20231219	163500	247283450	13010	13010	13010	13010	0
226	20231219	163400	247283450	13010	13010	13010	13010	0
227	20231219	163300	247283450	13010	13010	13010	13010	0
228	20231219	163200	247283450	13010	13010	13010	13010	0
229	20231219	163100	247283450	13010	13010	13010	13010	0
230	20231219	163000	247283450	13010	13010	13010	13010	0
231	20231219	162900	247283450	13010	13010	13010	13010	0
232	20231219	162800	247283450	13010	13010	13010	13010	0
233	20231219	162700	247283450	13010	13010	13010	13010	0
234	20231219	162600	247283450	13010	13010	13010	13010	0
235	20231219	162500	247283450	13010	13010	13010	13010	0
236	20231219	162400	247283450	13010	13010	13010	13010	0
237	20231219	162300	247283450	13010	13010	13010	13010	0
238	20231219	162200	247283450	13010	13010	13010	13010	0
239	20231219	162100	247283450	13010	13010	13010	13010	0
240	20231219	162000	247283450	13010	13010	13010	13010	0
241	20231219	161900	247283450	13010	13010	13010	13010	0
242	20231219	161800	247283450	13010	13010	13010	13010	997
243	20231219	161700	247283450	13010	13010	13010	13010	0
244	20231219	161600	247283450	13010	13010	13010	13010	0
245	20231219	161500	247283450	13010	13010	13010	13010	0
246	20231219	161400	247283450	13010	13010	13010	13010	0
247	20231219	161300	247283450	13010	13010	13010	13010	0
248	20231219	161200	247283450	13010	13010	13010	13010	0
249	20231219	161100	247283450	13010	13010	13010	13010	0
250	20231219	161000	247283450	13010	13010	13010	13010	0
251	20231219	160900	247283450	13010	13010	13010	13010	0
252	20231219	160800	247283450	13010	13010	13010	13010	0
253	20231219	160700	247283450	13010	13010	13010	13010	0
254	20231219	160600	247283450	13010	13010	13010	13010	0
255	20231219	160500	247283450	13010	13010	13010	13010	0
256	20231219	160400	247283450	13010	13010	13010	13010	0
257	20231219	160300	247283450	13010	13010	13010	13010	0
258	20231219	160200	247283450	13010	13010	13010	13010	0
259	20231219	160100	247283450	13010	13010	13010	13010	0
260	20231219	160000	247283450	13010	13010	13010	13010	0
261	20231219	155900	247283450	13010	13010	13010	13010	0
262	20231219	155800	247283450	13010	13010	13010	13010	0
263	20231219	155700	247283450	13010	13010	13010	13010	0
264	20231219	155600	247283450	13010	13010	13010	13010	0
265	20231219	155500	247283450	13010	13010	13010	13010	0
266	20231219	155400	247283450	13010	13010	13010	13010	0
267	20231219	155300	247283450	13010	13010	13010	13010	0
268	20231219	155200	247283450	13010	13010	13010	13010	0
269	20231219	155100	247283450	13010	13010	13010	13010	0
270	20231219	155000	247283450	13010	13010	13010	13010	0
271	20231219	154900	247283450	13010	13010	13010	13010	0
272	20231219	154800	247283450	13010	13010	13010	13010	997
273	20231219	154700	247283450	13010	13010	13010	13010	0
274	20231219	154600	247283450	13010	13010	13010	13010	0
275	20231219	154500	247283450	13010	13010	13010	13010	0
276	20231219	154400	247283450	13010	13010	13010	13010	0
277	20231219	154300	247283450	13010	13010	13010	13010	0
278	20231219	154200	247283450	13010	13010	13010	13010	0
279	20231219	154100	247283450	13010	13010	13010	13010	0
280	20231219	154000	247283450	13010	13010	13010	13010	0
281	20231219	153900	247283450	13010	13010	13010	13010	0
282	20231219	153800	247283450	13010	13010	13010	13010	0
283	20231219	153700	247283450	13010	13010	13010	13010	0
284	20231219	153600	247283450	13010	13010	13010	13010	0
285	20231219	153500	247283450	13010	13010	13010	13010	0
286	20231219	153400	247283450	13010	13010	13010	13010	0
287	20231219	153300	247283450	13010	13010	13010	13010	0
288	20231219	153200	247283450	13010	13010	13010	13010	0
289	20231219	153100	247283450	13010	13010	13010	13010	0
290	20231219	153000	247283450	13010	13010	13010	13010	997
291	20231219	152900	234312480	12990	12990	12990	12990	0
292	20231219	152800	234312480	12990	12990	12990	12990	0
293	20231219	152700	234312480	12990	12990	12990	12990	0
294	20231219	152600	234312480	12990	12990	12990	12990	0
295	20231219	152500	234312480	12990	12990	12990	12990	0
296	20231219	152400	234312480	12990	12990	12990	12990	0
297	20231219	152300	234312480	12990	12990	12990	12990	0
298	20231219	152200	234312480	12990	12990	12990	12990	0
299	20231219	152100	234312480	12990	12990	12990	12990	0
300	20231219	152000	234312480	12990	12990	12990	12990	0
301	20231219	151900	234312480	12990	12910	12990	12910	111
302	20231219	151800	232879390	12940	12910	12940	12910	38
303	20231219	151700	232388390	12910	12910	12920	12910	64
304	20231219	151600	231561870	12910	12910	12910	12910	0
305	20231219	151500	231561870	12910	12890	12910	12890	94
306	20231219	151400	230350190	12890	12890	12910	12890	88
307	20231219	151300	229215690	12890	12890	12890	12890	142
308	20231219	151200	227385310	12890	12900	12900	12890	66
309	20231219	151100	226534440	12900	12910	12910	12900	274
310	20231219	151000	222999690	12910	12900	12910	12890	225
311	20231219	150900	220096050	12900	12900	12900	12900	514
312	20231219	150800	213465450	12900	12900	12900	12900	56
313	20231219	150700	212743050	12900	12900	12900	12900	84
314	20231219	150600	211659450	12900	12910	12910	12900	66
315	20231219	150500	210808000	12910	12910	12920	12910	84
316	20231219	150400	209723550	12910	12910	12920	12910	83
317	20231219	150300	208652010	12910	12910	12910	12910	55
318	20231219	150200	207941960	12910	12950	12950	12910	502
319	20231219	150100	201452390	12950	12950	12950	12950	86
320	20231219	150000	200338690	12950	12950	13000	12950	84
321	20231219	145900	199250790	13000	13000	13000	13000	6
322	20231219	145800	199172790	13010	13010	13010	13010	0
323	20231219	145700	199172790	13010	12960	13010	12950	71
324	20231219	145600	198251150	13000	13000	13000	13000	149
325	20231219	145500	196314150	13010	12990	13010	12990	30
326	20231219	145400	195924200	12960	12960	12960	12960	0
327	20231219	145300	195924200	12960	12960	12960	12960	3
328	20231219	145200	195885320	12960	12960	12960	12960	10
329	20231219	145100	195755720	12960	12960	12960	12960	56
330	20231219	145000	195029960	12970	12970	12970	12970	1
331	20231219	144900	195016990	12970	12960	12970	12960	199
332	20231219	144800	192436760	12960	12960	12960	12960	17
333	20231219	144700	192216440	12970	12970	12970	12970	1
334	20231219	144600	192203470	12960	12960	12960	12960	0
335	20231219	144500	192203470	12960	12960	12960	12960	0
336	20231219	144400	192203470	12960	12960	12960	12960	0
337	20231219	144300	192203470	12960	12960	12960	12960	10
338	20231219	144200	192073870	12950	12950	12950	12950	70
339	20231219	144100	191167370	12970	12970	12970	12970	0
340	20231219	144000	191167370	12970	12970	12970	12970	10
341	20231219	143900	191037670	12950	12950	12950	12950	0
342	20231219	143800	191037670	12950	12970	12970	12950	11
343	20231219	143700	190895020	12970	12970	12970	12970	25
344	20231219	143600	190570770	12970	12970	12970	12970	10
345	20231219	143500	190441070	12970	12970	12970	12970	50
346	20231219	143400	189792570	12970	12970	12970	12970	120
347	20231219	143300	188236170	12970	12970	12970	12970	0
348	20231219	143200	188236170	12970	12970	12970	12970	0
349	20231219	143100	188236170	12970	12970	12970	12970	100
350	20231219	143000	186939170	12960	12960	12960	12960	0
351	20231219	142900	186939170	12960	12960	12960	12960	10
352	20231219	142800	186809570	12960	12960	12960	12960	5
353	20231219	142700	186744770	12970	12970	12970	12970	0
354	20231219	142600	186744770	12970	12970	12970	12970	1
355	20231219	142500	186731800	12940	12940	12940	12940	0
356	20231219	142400	186731800	12940	12940	12940	12940	3
357	20231219	142300	186692980	12950	12950	12950	12950	0
358	20231219	142200	186692980	12950	12930	12970	12930	38
359	20231219	142100	186201450	12930	12930	12930	12930	0
360	20231219	142000	186201450	12930	12930	12930	12930	0
361	20231219	141900	186201450	12930	12930	12930	12930	0
362	20231219	141800	186201450	12930	12930	12930	12930	0
363	20231219	141700	186201450	12930	12930	12930	12930	0
364	20231219	141600	186201450	12930	12930	12930	12930	0
365	20231219	141500	186201450	12930	12930	12930	12930	4
366	20231219	141400	186149730	12930	12930	12930	12930	0
367	20231219	141300	186149730	12930	12930	12930	12930	0
368	20231219	141200	186149730	12930	12930	12930	12930	0
369	20231219	141100	186149730	12930	12930	12930	12930	13
370	20231219	141000	185981640	12940	12940	12940	12940	0
371	20231219	140900	185981640	12940	12940	12940	12940	0
372	20231219	140800	185981640	12940	12940	12940	12940	0
373	20231219	140700	185981640	12940	12940	12940	12940	23
374	20231219	140600	185684020	12940	12940	12940	12940	0
375	20231219	140500	185684020	12940	12940	12940	12940	1
376	20231219	140400	185671080	12940	12940	12940	12940	11
377	20231219	140300	185528740	12940	12940	12940	12940	75
378	20231219	140200	184558240	12950	12950	12950	12950	0
379	20231219	140100	184558240	12950	12950	12950	12950	0
380	20231219	140000	184558240	12950	12950	12950	12950	0
381	20231219	135900	184558240	12950	12950	12950	12950	0
382	20231219	135800	184558240	12950	12950	12950	12950	0
383	20231219	135700	184558240	12950	12950	12950	12950	1
384	20231219	135600	184545290	12950	12950	12950	12950	0
385	20231219	135500	184545290	12950	12950	12950	12950	0
386	20231219	135400	184545290	12950	12950	12950	12950	0
387	20231219	135300	184545290	12950	12960	12960	12950	306
388	20231219	135200	180579590	12950	12950	12950	12950	0
389	20231219	135100	180579590	12950	12950	12950	12950	0
390	20231219	135000	180579590	12950	12950	12950	12950	11
391	20231219	134900	180437140	12940	12940	12940	12940	0
392	20231219	134800	180437140	12940	12940	12940	12940	0
393	20231219	134700	180437140	12940	12940	12940	12940	0
394	20231219	134600	180437140	12940	12940	12940	12940	0
395	20231219	134500	180437140	12940	12940	12940	12940	0
396	20231219	134400	180437140	12940	12940	12940	12940	1
397	20231219	134300	180424200	12940	12940	12940	12940	0
398	20231219	134200	180424200	12940	12940	12940	12940	0
399	20231219	134100	180424200	12940	12940	12940	12940	1
400	20231219	134000	180411260	12930	12930	12930	12930	10
401	20231219	133900	180281960	12930	12930	12930	12930	0
402	20231219	133800	180281960	12930	12930	12930	12930	0
403	20231219	133700	180281960	12930	12930	12930	12930	3
404	20231219	133600	180243170	12940	12940	12940	12940	0
405	20231219	133500	180243170	12940	12940	12940	12940	0
406	20231219	133400	180243170	12940	12940	12940	12940	0
407	20231219	133300	180243170	12940	12940	12940	12940	0
408	20231219	133200	180243170	12940	12940	12940	12940	0
409	20231219	133100	180243170	12940	12940	12940	12940	10
410	20231219	133000	180113770	12940	12940	12940	12940	0
411	20231219	132900	180113770	12940	12940	12940	12940	0
412	20231219	132800	180113770	12940	12940	12940	12940	0
413	20231219	132700	180113770	12940	12950	12950	12940	45
414	20231219	132600	179531460	12950	12950	12950	12950	0
415	20231219	132500	179531460	12950	12950	12950	12950	0
416	20231219	132400	179531460	12950	12950	12950	12950	0
417	20231219	132300	179531460	12950	12950	12950	12950	0
418	20231219	132200	179531460	12950	12960	12960	12950	2
419	20231219	132100	179505550	12970	12970	12970	12970	0
420	20231219	132000	179505550	12970	12970	12970	12970	1
421	20231219	131900	179492580	12970	12950	12970	12950	2
422	20231219	131800	179466660	12970	12970	12970	12970	0
423	20231219	131700	179466660	12970	12970	12970	12970	0
424	20231219	131600	179466660	12970	12970	12970	12970	0
425	20231219	131500	179466660	12970	12970	12970	12970	0
426	20231219	131400	179466660	12970	12970	12970	12970	0
427	20231219	131300	179466660	12970	12970	12970	12970	20
428	20231219	131200	179207260	12970	12970	12970	12970	0
429	20231219	131100	179207260	12970	12970	12970	12970	0
430	20231219	131000	179207260	12970	12970	12970	12970	0
431	20231219	130900	179207260	12970	12970	12970	12970	0
432	20231219	130800	179207260	12970	12970	12970	12970	1
433	20231219	130700	179194290	12900	12900	12900	12900	1
434	20231219	130600	179181390	12900	12900	12900	12900	0
435	20231219	130500	179181390	12900	12920	12920	12900	342
436	20231219	130400	174769340	12910	12910	12910	12910	0
437	20231219	130300	174769340	12910	12910	12910	12910	0
438	20231219	130200	174769340	12910	12910	12910	12910	0
439	20231219	130100	174769340	12910	12910	12910	12910	0
440	20231219	130000	174769340	12910	12920	12920	12910	101
441	20231219	125900	173465420	12920	12920	12920	12920	0
442	20231219	125800	173465420	12920	12920	12920	12920	184
443	20231219	125700	171088140	12920	12930	12930	12920	411
444	20231219	125600	165777020	12930	12930	12930	12930	13
445	20231219	125500	165608930	12930	12930	12930	12930	10
446	20231219	125400	165479630	12930	12930	12930	12930	0
447	20231219	125300	165479630	12930	12930	12930	12930	0
448	20231219	125200	165479630	12930	12930	12930	12930	0
449	20231219	125100	165479630	12930	12930	12930	12930	11
450	20231219	125000	165337400	12930	12930	12930	12930	0
451	20231219	124900	165337400	12930	12940	12940	12930	60
452	20231219	124800	164561100	12930	12940	12940	12930	42
453	20231219	124700	164017650	12940	12940	12940	12940	0
454	20231219	124600	164017650	12940	12940	12940	12940	1
455	20231219	124500	164004710	12920	12920	12920	12920	0
456	20231219	124400	164004710	12920	12920	12920	12920	0
457	20231219	124300	164004710	12920	12920	12920	12920	0
458	20231219	124200	164004710	12920	12920	12920	12920	0
459	20231219	124100	164004710	12920	12920	12920	12920	0
460	20231219	124000	164004710	12920	12920	12920	12920	0
461	20231219	123900	164004710	12920	12920	12920	12920	11
462	20231219	123800	163862590	12920	12920	12920	12920	0
463	20231219	123700	163862590	12920	12920	12920	12920	0
464	20231219	123600	163862590	12920	12920	12920	12920	134
465	20231219	123500	162131310	12920	12920	12920	12920	0
466	20231219	123400	162131310	12920	12920	12920	12920	0
467	20231219	123300	162131310	12920	12920	12920	12920	0
468	20231219	123200	162131310	12920	12920	12920	12920	0
469	20231219	123100	162131310	12920	12920	12920	12920	0
470	20231219	123000	162131310	12920	12920	12920	12920	0
471	20231219	122900	162131310	12920	12920	12920	12920	67
472	20231219	122800	161265670	12930	12930	12930	12930	0
473	20231219	122700	161265670	12930	12930	12930	12930	0
474	20231219	122600	161265670	12930	12930	12930	12930	0
475	20231219	122500	161265670	12930	12930	12930	12930	55
476	20231219	122400	160554520	12940	12940	12940	12940	2
477	20231219	122300	160528640	12940	12970	12970	12940	5
478	20231219	122200	160463850	12970	12970	12970	12970	1
479	20231219	122100	160450880	12940	12940	12940	12940	0
480	20231219	122000	160450880	12940	12950	12950	12940	177
481	20231219	121900	158159620	12940	12940	12940	12940	0
482	20231219	121800	158159620	12940	12940	12940	12940	0
483	20231219	121700	158159620	12940	12940	12940	12940	1
484	20231219	121600	158146680	12940	12940	12940	12940	27
485	20231219	121500	157797300	12940	12940	12940	12940	2
486	20231219	121400	157771420	12940	12940	12940	12940	1
487	20231219	121300	157758480	12940	12940	12940	12940	0
488	20231219	121200	157758480	12940	12940	12940	12940	15
489	20231219	121100	157564380	12940	12940	12940	12940	0
490	20231219	121000	157564380	12940	12940	12940	12940	0
491	20231219	120900	157564380	12940	12940	12940	12940	0
492	20231219	120800	157564380	12940	12940	12940	12940	20
493	20231219	120700	157305580	12940	12940	12940	12940	71
494	20231219	120600	156386840	12940	12940	12940	12940	9
495	20231219	120500	156270380	12950	12950	12950	12950	0
496	20231219	120400	156270380	12950	12950	12950	12950	0
497	20231219	120300	156270380	12950	12970	12970	12950	6
498	20231219	120200	156192620	12980	13000	13000	12980	190
499	20231219	120100	153726180	13020	13020	13020	13020	0
500	20231219	120000	153726180	13020	13020	13020	13020	0
501	20231219	115900	153726180	13020	13020	13020	13020	0
502	20231219	115800	153726180	13020	13020	13020	13020	0
503	20231219	115700	153726180	13020	13020	13020	13020	0
504	20231219	115600	153726180	13020	13020	13020	13020	0
505	20231219	115500	153726180	13020	13020	13020	13020	10
506	20231219	115400	153595980	12980	12980	12980	12980	10
507	20231219	115300	153466180	12980	12980	12980	12980	0
508	20231219	115200	153466180	12980	12980	12980	12980	10
509	20231219	115100	153336380	12980	12980	12980	12980	0
510	20231219	115000	153336380	12980	12980	12980	12980	0
511	20231219	114900	153336380	12980	12980	12980	12980	0
512	20231219	114800	153336380	12980	12980	12980	12980	1
513	20231219	114700	153323400	12980	13010	13010	12980	10
514	20231219	114600	153193330	13010	13010	13010	13010	30
515	20231219	114500	152803030	13010	13010	13010	13010	0
516	20231219	114400	152803030	13010	13010	13010	13010	0
517	20231219	114300	152803030	13010	13010	13010	13010	6
518	20231219	114200	152724970	13010	12980	13010	12980	20
519	20231219	114100	152464900	12900	12900	12900	12900	0
520	20231219	114000	152464900	12900	12900	12900	12900	0
521	20231219	113900	152464900	12900	12930	12930	12900	10
522	20231219	113800	152335780	12900	12900	12900	12900	0
523	20231219	113700	152335780	12900	12910	12910	12900	82
524	20231219	113600	151277460	13020	13020	13020	13020	0
525	20231219	113500	151277460	13020	13020	13020	13020	0
526	20231219	113400	151277460	13020	13020	13020	13020	1
527	20231219	113300	151264440	12910	12910	12910	12910	0
528	20231219	113200	151264440	12910	12970	12970	12910	51
529	20231219	113100	150604470	12980	12980	12980	12980	0
530	20231219	113000	150604470	12980	12980	12980	12980	0
531	20231219	112900	150604470	12980	12980	12980	12980	10
532	20231219	112800	150474670	12980	12980	12980	12980	0
533	20231219	112700	150474670	12980	12980	12980	12980	15
534	20231219	112600	150279970	12970	12970	12970	12970	0
535	20231219	112500	150279970	12970	12970	12970	12970	2
536	20231219	112400	150254030	13040	13040	13040	13040	0
537	20231219	112300	150254030	13040	13040	13040	13040	0
538	20231219	112200	150254030	13040	13040	13040	13040	0
539	20231219	112100	150254030	13040	13040	13040	13040	0
540	20231219	112000	150254030	13040	13040	13040	13040	0
541	20231219	111900	150254030	13040	13040	13040	13040	0
542	20231219	111800	150254030	13040	13040	13040	13040	0
543	20231219	111700	150254030	13040	13040	13040	13040	0
544	20231219	111600	150254030	13040	13040	13040	13040	0
545	20231219	111500	150254030	13040	13040	13040	13040	0
546	20231219	111400	150254030	13040	13040	13040	13040	0
547	20231219	111300	150254030	13040	13040	13040	13040	1
548	20231219	111200	150240990	12910	12910	12910	12910	0
549	20231219	111100	150240990	12910	12910	12910	12910	117
550	20231219	111000	148730520	12910	12920	12920	12910	38
551	20231219	110900	148239890	12980	12980	12980	12980	86
552	20231219	110800	147123610	12990	13000	13000	12990	23
553	20231219	110700	146824790	13050	13050	13050	13050	0
554	20231219	110600	146824790	13050	13050	13050	13050	124
555	20231219	110500	145206590	13050	13050	13050	13050	9
556	20231219	110400	145089140	13000	13000	13000	13000	3
557	20231219	110300	145050140	13000	13000	13000	13000	0
558	20231219	110200	145050140	13000	13000	13000	13000	9
559	20231219	110100	144933140	13000	13050	13050	13000	6
560	20231219	110000	144854890	13040	13040	13040	13040	50
561	20231219	105900	144202890	12980	12980	12980	12980	0
562	20231219	105800	144202890	12980	12980	12980	12980	0
563	20231219	105700	144202890	12980	12980	12980	12980	1
564	20231219	105600	144189910	12980	12980	12980	12980	0
565	20231219	105500	144189910	12980	12980	12980	12980	0
566	20231219	105400	144189910	12980	12980	12980	12980	2
567	20231219	105300	144163950	12980	12980	12980	12980	0
568	20231219	105200	144163950	12980	12980	12980	12980	4
569	20231219	105100	144112030	13000	13000	13000	13000	0
570	20231219	105000	144112030	13000	12970	13000	12970	679
571	20231219	104900	135292880	12970	12970	12970	12970	50
572	20231219	104800	134644380	12970	12970	12970	12970	1
573	20231219	104700	134631410	12920	12920	12920	12920	0
574	20231219	104600	134631410	12920	12920	12920	12920	0
575	20231219	104500	134631410	12920	12920	12920	12920	100
576	20231219	104400	133339410	12920	12920	12920	12920	0
577	20231219	104300	133339410	12920	12920	12920	12920	485
578	20231219	104200	127073210	12910	12910	12910	12910	110
579	20231219	104100	125653110	12920	12930	12930	12920	237
580	20231219	104000	122590840	12920	12930	12930	12920	200
581	20231219	103900	120005710	12970	12970	12980	12970	12
582	20231219	103800	119850060	12930	12930	12930	12930	217
583	20231219	103700	117044250	12930	12930	12930	12930	5
584	20231219	103600	116979600	12930	12930	12930	12930	80
585	20231219	103500	115945200	12930	12930	12930	12930	44
586	20231219	103400	115376280	12940	12940	12940	12940	11
587	20231219	103300	115233940	12960	12960	12960	12960	0
588	20231219	103200	115233940	12960	12960	12960	12960	0
589	20231219	103100	115233940	12960	12960	12960	12960	5
590	20231219	103000	115169140	12960	12960	12960	12960	5
591	20231219	102900	115104340	12970	12970	12970	12970	1
592	20231219	102800	115091370	12970	12970	12970	12970	38
593	20231219	102700	114598510	12970	12970	12970	12970	1
594	20231219	102600	114585540	12970	12970	12970	12970	151
595	20231219	102500	112627070	12970	12970	12970	12970	1
596	20231219	102400	112614100	12970	12970	12970	12970	0
597	20231219	102300	112614100	12970	12960	12970	12930	20
598	20231219	102200	112355040	12950	12950	12950	12950	0
599	20231219	102100	112355040	12950	12940	12950	12940	3
600	20231219	102000	112316200	12940	12940	12940	12940	9
601	20231219	101900	112199740	12920	12920	12920	12920	25
602	20231219	101800	111876740	12940	12940	12940	12940	0
603	20231219	101700	111876740	12940	12940	12940	12940	0
604	20231219	101600	111876740	12940	12940	12940	12940	120
605	20231219	101500	110323940	12920	12920	12920	12920	0
606	20231219	101400	110323940	12920	12920	12920	12920	13
607	20231219	101300	110155980	12920	12930	12930	12920	56
608	20231219	101200	109432440	12940	12940	12940	12940	0
609	20231219	101100	109432440	12940	12940	12940	12940	0
610	20231219	101000	109432440	12940	12940	12940	12940	10
611	20231219	100900	109303040	12930	12930	12930	12930	0
612	20231219	100800	109303040	12930	12930	12930	12930	0
613	20231219	100700	109303040	12930	12950	12950	12930	11
614	20231219	100600	109160710	12970	12970	12970	12970	1
615	20231219	100500	109147740	12970	12970	12970	12970	5
616	20231219	100400	109082890	12960	12960	12960	12960	10
617	20231219	100300	108953290	12960	12970	12970	12960	10
618	20231219	100200	108823610	12970	12970	12970	12970	0
619	20231219	100100	108823610	12970	12970	12970	12970	0
620	20231219	100000	108823610	12970	12970	12970	12970	1
621	20231219	095900	108810640	12920	12960	12960	12920	66
622	20231219	095800	107957820	12970	12970	12970	12970	0
623	20231219	095700	107957820	12970	12960	12970	12960	2
624	20231219	095600	107931890	12960	12960	12960	12960	0
625	20231219	095500	107931890	12960	12960	12960	12960	58
626	20231219	095400	107180210	12970	12970	12970	12970	0
627	20231219	095300	107180210	12970	12970	12970	12970	0
628	20231219	095200	107180210	12970	12960	12970	12960	20
629	20231219	095100	106920990	12970	12970	12970	12970	20
630	20231219	095000	106661590	12970	12970	12970	12970	0
631	20231219	094900	106661590	12970	12920	12970	12920	442
632	20231219	094800	100950900	12920	12960	12960	12920	91
633	20231219	094700	99774360	12970	12970	12970	12970	4
634	20231219	094600	99722480	12980	12980	12980	12980	0
635	20231219	094500	99722480	12980	12980	12980	12980	1
636	20231219	094400	99709500	12980	13000	13000	12980	122
637	20231219	094300	98124020	13000	13000	13000	13000	8
638	20231219	094200	98020020	13000	13000	13000	13000	0
639	20231219	094100	98020020	13000	13020	13020	13000	11
640	20231219	094000	97876900	13040	13040	13040	13040	0
641	20231219	093900	97876900	13040	13080	13080	13040	7
642	20231219	093800	97785380	13090	13090	13090	13090	2
643	20231219	093700	97759200	13090	13080	13090	13080	11
644	20231219	093600	97615310	13060	13080	13080	13060	2
645	20231219	093500	97589170	13020	13090	13090	13020	24
646	20231219	093400	97275610	12820	12820	12820	12820	0
647	20231219	093300	97275610	12820	12820	12820	12820	0
648	20231219	093200	97275610	12820	12820	12820	12820	0
649	20231219	093100	97275610	12820	12880	12890	12820	290
650	20231219	093000	93550280	12850	12850	12850	12850	0
651	20231219	092900	93550280	12850	12890	12890	12850	125
652	20231219	092800	91940760	12890	12880	12890	12870	31
653	20231219	092700	91541550	12880	12850	12880	12850	384
654	20231219	092600	86602640	12810	12810	12810	12810	0
655	20231219	092500	86602640	12810	12810	12810	12800	173
656	20231219	092400	84386710	12800	12800	12800	12800	120
657	20231219	092300	82850710	12790	12790	12790	12790	0
658	20231219	092200	82850710	12790	12860	12860	12790	121
659	20231219	092100	81302770	12800	12810	12810	12800	70
660	20231219	092000	80406760	12800	12860	12860	12800	1093
661	20231219	091900	66382170	12870	12860	12870	12860	91
662	20231219	091800	65211870	12860	12870	12870	12860	145
663	20231219	091700	63346970	12860	12880	12880	12860	9
664	20231219	091600	63231080	12880	12880	12880	12850	536
665	20231219	091500	56339600	12870	12940	12950	12870	1083
666	20231219	091400	42372650	12940	12940	12940	12940	3
667	20231219	091300	42333830	12940	12990	12990	12940	634
668	20231219	091200	34110440	12980	12980	12980	12980	1
669	20231219	091100	34097460	13010	13010	13010	13010	0
670	20231219	091000	34097460	13010	13000	13010	13000	400
671	20231219	090900	28893510	12970	13010	13010	12970	821
672	20231219	090800	18229490	13010	13010	13010	13010	1
673	20231219	090700	18216480	13030	13060	13060	13020	524
674	20231219	090600	11373390	13060	13060	13060	13060	2
675	20231219	090500	11347270	13150	13080	13150	13080	2
676	20231219	090400	11321040	12990	12990	12990	12990	0
677	20231219	090300	11321040	12990	12990	13150	12990	225
678	20231219	090200	8368050	13150	13000	13150	13000	178
679	20231219	090100	6030350	13000	13000	13000	13000	5
680	20231219	090000	5965350	12950	13000	13000	12950	460