KissMeData/308170/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210300	1208433150	12350	12350	12350	12350	1916
3	20231219	210200	1208433150	12350	12350	12350	12350	0
4	20231219	210100	1208433150	12350	12350	12350	12350	0
5	20231219	210000	1208433150	12350	12350	12350	12350	0
6	20231219	205900	1208433150	12350	12350	12350	12350	0
7	20231219	205800	1208433150	12350	12350	12350	12350	0
8	20231219	205700	1208433150	12350	12350	12350	12350	0
9	20231219	205600	1208433150	12350	12350	12350	12350	0
10	20231219	205500	1208433150	12350	12350	12350	12350	0
11	20231219	205400	1208433150	12350	12350	12350	12350	0
12	20231219	205300	1208433150	12350	12350	12350	12350	0
13	20231219	205200	1208433150	12350	12350	12350	12350	0
14	20231219	205100	1208433150	12350	12350	12350	12350	0
15	20231219	205000	1208433150	12350	12350	12350	12350	0
16	20231219	204900	1208433150	12350	12350	12350	12350	0
17	20231219	204800	1208433150	12350	12350	12350	12350	0
18	20231219	204700	1208433150	12350	12350	12350	12350	0
19	20231219	204600	1208433150	12350	12350	12350	12350	0
20	20231219	204500	1208433150	12350	12350	12350	12350	0
21	20231219	204400	1208433150	12350	12350	12350	12350	0
22	20231219	204300	1208433150	12350	12350	12350	12350	0
23	20231219	204200	1208433150	12350	12350	12350	12350	0
24	20231219	204100	1208433150	12350	12350	12350	12350	0
25	20231219	204000	1208433150	12350	12350	12350	12350	0
26	20231219	203900	1208433150	12350	12350	12350	12350	0
27	20231219	203800	1208433150	12350	12350	12350	12350	0
28	20231219	203700	1208433150	12350	12350	12350	12350	0
29	20231219	203600	1208433150	12350	12350	12350	12350	0
30	20231219	203500	1208433150	12350	12350	12350	12350	0
31	20231219	203400	1208433150	12350	12350	12350	12350	0
32	20231219	203300	1208433150	12350	12350	12350	12350	1916
33	20231219	203200	1208433150	12350	12350	12350	12350	0
34	20231219	203100	1208433150	12350	12350	12350	12350	0
35	20231219	203000	1208433150	12350	12350	12350	12350	0
36	20231219	202900	1208433150	12350	12350	12350	12350	0
37	20231219	202800	1208433150	12350	12350	12350	12350	0
38	20231219	202700	1208433150	12350	12350	12350	12350	0
39	20231219	202600	1208433150	12350	12350	12350	12350	0
40	20231219	202500	1208433150	12350	12350	12350	12350	0
41	20231219	202400	1208433150	12350	12350	12350	12350	0
42	20231219	202300	1208433150	12350	12350	12350	12350	0
43	20231219	202200	1208433150	12350	12350	12350	12350	0
44	20231219	202100	1208433150	12350	12350	12350	12350	0
45	20231219	202000	1208433150	12350	12350	12350	12350	0
46	20231219	201900	1208433150	12350	12350	12350	12350	0
47	20231219	201800	1208433150	12350	12350	12350	12350	0
48	20231219	201700	1208433150	12350	12350	12350	12350	0
49	20231219	201600	1208433150	12350	12350	12350	12350	0
50	20231219	201500	1208433150	12350	12350	12350	12350	0
51	20231219	201400	1208433150	12350	12350	12350	12350	0
52	20231219	201300	1208433150	12350	12350	12350	12350	0
53	20231219	201200	1208433150	12350	12350	12350	12350	0
54	20231219	201100	1208433150	12350	12350	12350	12350	0
55	20231219	201000	1208433150	12350	12350	12350	12350	0
56	20231219	200900	1208433150	12350	12350	12350	12350	0
57	20231219	200800	1208433150	12350	12350	12350	12350	0
58	20231219	200700	1208433150	12350	12350	12350	12350	0
59	20231219	200600	1208433150	12350	12350	12350	12350	0
60	20231219	200500	1208433150	12350	12350	12350	12350	0
61	20231219	200400	1208433150	12350	12350	12350	12350	0
62	20231219	200300	1208433150	12350	12350	12350	12350	1916
63	20231219	200200	1208433150	12350	12350	12350	12350	0
64	20231219	200100	1208433150	12350	12350	12350	12350	0
65	20231219	200000	1208433150	12350	12350	12350	12350	0
66	20231219	195900	1208433150	12350	12350	12350	12350	0
67	20231219	195800	1208433150	12350	12350	12350	12350	0
68	20231219	195700	1208433150	12350	12350	12350	12350	0
69	20231219	195600	1208433150	12350	12350	12350	12350	0
70	20231219	195500	1208433150	12350	12350	12350	12350	0
71	20231219	195400	1208433150	12350	12350	12350	12350	0
72	20231219	195300	1208433150	12350	12350	12350	12350	0
73	20231219	195200	1208433150	12350	12350	12350	12350	0
74	20231219	195100	1208433150	12350	12350	12350	12350	0
75	20231219	195000	1208433150	12350	12350	12350	12350	0
76	20231219	194900	1208433150	12350	12350	12350	12350	0
77	20231219	194800	1208433150	12350	12350	12350	12350	0
78	20231219	194700	1208433150	12350	12350	12350	12350	0
79	20231219	194600	1208433150	12350	12350	12350	12350	0
80	20231219	194500	1208433150	12350	12350	12350	12350	0
81	20231219	194400	1208433150	12350	12350	12350	12350	0
82	20231219	194300	1208433150	12350	12350	12350	12350	0
83	20231219	194200	1208433150	12350	12350	12350	12350	0
84	20231219	194100	1208433150	12350	12350	12350	12350	0
85	20231219	194000	1208433150	12350	12350	12350	12350	0
86	20231219	193900	1208433150	12350	12350	12350	12350	0
87	20231219	193800	1208433150	12350	12350	12350	12350	0
88	20231219	193700	1208433150	12350	12350	12350	12350	0
89	20231219	193600	1208433150	12350	12350	12350	12350	0
90	20231219	193500	1208433150	12350	12350	12350	12350	0
91	20231219	193400	1208433150	12350	12350	12350	12350	0
92	20231219	193300	1208433150	12350	12350	12350	12350	1916
93	20231219	193200	1208433150	12350	12350	12350	12350	0
94	20231219	193100	1208433150	12350	12350	12350	12350	0
95	20231219	193000	1208433150	12350	12350	12350	12350	0
96	20231219	192900	1208433150	12350	12350	12350	12350	0
97	20231219	192800	1208433150	12350	12350	12350	12350	0
98	20231219	192700	1208433150	12350	12350	12350	12350	0
99	20231219	192600	1208433150	12350	12350	12350	12350	0
100	20231219	192500	1208433150	12350	12350	12350	12350	0
101	20231219	192400	1208433150	12350	12350	12350	12350	0
102	20231219	192300	1208433150	12350	12350	12350	12350	0
103	20231219	192200	1208433150	12350	12350	12350	12350	0
104	20231219	192100	1208433150	12350	12350	12350	12350	0
105	20231219	192000	1208433150	12350	12350	12350	12350	0
106	20231219	191900	1208433150	12350	12350	12350	12350	0
107	20231219	191800	1208433150	12350	12350	12350	12350	0
108	20231219	191700	1208433150	12350	12350	12350	12350	0
109	20231219	191600	1208433150	12350	12350	12350	12350	0
110	20231219	191500	1208433150	12350	12350	12350	12350	0
111	20231219	191400	1208433150	12350	12350	12350	12350	0
112	20231219	191300	1208433150	12350	12350	12350	12350	0
113	20231219	191200	1208433150	12350	12350	12350	12350	0
114	20231219	191100	1208433150	12350	12350	12350	12350	0
115	20231219	191000	1208433150	12350	12350	12350	12350	0
116	20231219	190900	1208433150	12350	12350	12350	12350	0
117	20231219	190800	1208433150	12350	12350	12350	12350	0
118	20231219	190700	1208433150	12350	12350	12350	12350	0
119	20231219	190600	1208433150	12350	12350	12350	12350	0
120	20231219	190500	1208433150	12350	12350	12350	12350	0
121	20231219	190400	1208433150	12350	12350	12350	12350	0
122	20231219	190300	1208433150	12350	12350	12350	12350	1916
123	20231219	190200	1208433150	12350	12350	12350	12350	0
124	20231219	190100	1208433150	12350	12350	12350	12350	0
125	20231219	190000	1208433150	12350	12350	12350	12350	0
126	20231219	185900	1208433150	12350	12350	12350	12350	0
127	20231219	185800	1208433150	12350	12350	12350	12350	0
128	20231219	185700	1208433150	12350	12350	12350	12350	0
129	20231219	185600	1208433150	12350	12350	12350	12350	0
130	20231219	185500	1208433150	12350	12350	12350	12350	0
131	20231219	185400	1208433150	12350	12350	12350	12350	0
132	20231219	185300	1208433150	12350	12350	12350	12350	0
133	20231219	185200	1208433150	12350	12350	12350	12350	0
134	20231219	185100	1208433150	12350	12350	12350	12350	0
135	20231219	185000	1208433150	12350	12350	12350	12350	0
136	20231219	184900	1208433150	12350	12350	12350	12350	0
137	20231219	184800	1208433150	12350	12350	12350	12350	0
138	20231219	184700	1208433150	12350	12350	12350	12350	0
139	20231219	184600	1208433150	12350	12350	12350	12350	0
140	20231219	184500	1208433150	12350	12350	12350	12350	0
141	20231219	184400	1208433150	12350	12350	12350	12350	0
142	20231219	184300	1208433150	12350	12350	12350	12350	0
143	20231219	184200	1208433150	12350	12350	12350	12350	0
144	20231219	184100	1208433150	12350	12350	12350	12350	0
145	20231219	184000	1208433150	12350	12350	12350	12350	0
146	20231219	183900	1208433150	12350	12350	12350	12350	0
147	20231219	183800	1208433150	12350	12350	12350	12350	0
148	20231219	183700	1208433150	12350	12350	12350	12350	0
149	20231219	183600	1208433150	12350	12350	12350	12350	0
150	20231219	183500	1208433150	12350	12350	12350	12350	0
151	20231219	183400	1208433150	12350	12350	12350	12350	0
152	20231219	183300	1208433150	12350	12350	12350	12350	1916
153	20231219	183200	1208433150	12350	12350	12350	12350	0
154	20231219	183100	1208433150	12350	12350	12350	12350	0
155	20231219	183000	1208433150	12350	12350	12350	12350	0
156	20231219	182900	1208433150	12350	12350	12350	12350	0
157	20231219	182800	1208433150	12350	12350	12350	12350	0
158	20231219	182700	1208433150	12350	12350	12350	12350	0
159	20231219	182600	1208433150	12350	12350	12350	12350	0
160	20231219	182500	1208433150	12350	12350	12350	12350	0
161	20231219	182400	1208433150	12350	12350	12350	12350	0
162	20231219	182300	1208433150	12350	12350	12350	12350	0
163	20231219	182200	1208433150	12350	12350	12350	12350	0
164	20231219	182100	1208433150	12350	12350	12350	12350	0
165	20231219	182000	1208433150	12350	12350	12350	12350	0
166	20231219	181900	1208433150	12350	12350	12350	12350	0
167	20231219	181800	1208433150	12350	12350	12350	12350	0
168	20231219	181700	1208433150	12350	12350	12350	12350	0
169	20231219	181600	1208433150	12350	12350	12350	12350	0
170	20231219	181500	1208433150	12350	12350	12350	12350	0
171	20231219	181400	1208433150	12350	12350	12350	12350	0
172	20231219	181300	1208433150	12350	12350	12350	12350	0
173	20231219	181200	1208433150	12350	12350	12350	12350	0
174	20231219	181100	1208433150	12350	12350	12350	12350	0
175	20231219	181000	1208433150	12350	12350	12350	12350	0
176	20231219	180900	1208433150	12350	12350	12350	12350	0
177	20231219	180800	1208433150	12350	12350	12350	12350	0
178	20231219	180700	1208433150	12350	12350	12350	12350	0
179	20231219	180600	1208433150	12350	12350	12350	12350	0
180	20231219	180500	1208433150	12350	12350	12350	12350	0
181	20231219	180400	1208433150	12350	12350	12350	12350	0
182	20231219	180300	1208433150	12350	12350	12350	12350	1916
183	20231219	180200	1208433150	12350	12350	12350	12350	0
184	20231219	180100	1208433150	12350	12350	12350	12350	0
185	20231219	180000	1208433150	12350	12350	12350	12350	0
186	20231219	175900	1208433150	12350	12350	12350	12350	0
187	20231219	175800	1208433150	12350	12350	12350	12350	0
188	20231219	175700	1208433150	12350	12350	12350	12350	0
189	20231219	175600	1208433150	12350	12350	12350	12350	0
190	20231219	175500	1208433150	12350	12350	12350	12350	0
191	20231219	175400	1208433150	12350	12350	12350	12350	0
192	20231219	175300	1208433150	12350	12350	12350	12350	0
193	20231219	175200	1208433150	12350	12350	12350	12350	0
194	20231219	175100	1208433150	12350	12350	12350	12350	0
195	20231219	175000	1208433150	12350	12350	12350	12350	0
196	20231219	174900	1208433150	12350	12350	12350	12350	0
197	20231219	174800	1208433150	12350	12350	12350	12350	0
198	20231219	174700	1208433150	12350	12350	12350	12350	0
199	20231219	174600	1208433150	12350	12350	12350	12350	0
200	20231219	174500	1208433150	12350	12350	12350	12350	0
201	20231219	174400	1208433150	12350	12350	12350	12350	0
202	20231219	174300	1208433150	12350	12350	12350	12350	0
203	20231219	174200	1208433150	12350	12350	12350	12350	0
204	20231219	174100	1208433150	12350	12350	12350	12350	0
205	20231219	174000	1208433150	12350	12350	12350	12350	0
206	20231219	173900	1208433150	12350	12350	12350	12350	0
207	20231219	173800	1208433150	12350	12350	12350	12350	0
208	20231219	173700	1208433150	12350	12350	12350	12350	0
209	20231219	173600	1208433150	12350	12350	12350	12350	0
210	20231219	173500	1208433150	12350	12350	12350	12350	0
211	20231219	173400	1208433150	12350	12350	12350	12350	0
212	20231219	173300	1208433150	12350	12350	12350	12350	1916
213	20231219	173200	1208433150	12350	12350	12350	12350	0
214	20231219	173100	1208433150	12350	12350	12350	12350	0
215	20231219	173000	1208433150	12350	12350	12350	12350	0
216	20231219	172900	1208433150	12350	12350	12350	12350	0
217	20231219	172800	1208433150	12350	12350	12350	12350	0
218	20231219	172700	1208433150	12350	12350	12350	12350	0
219	20231219	172600	1208433150	12350	12350	12350	12350	0
220	20231219	172500	1208433150	12350	12350	12350	12350	0
221	20231219	172400	1208433150	12350	12350	12350	12350	0
222	20231219	172300	1208433150	12350	12350	12350	12350	0
223	20231219	172200	1208433150	12350	12350	12350	12350	0
224	20231219	172100	1208433150	12350	12350	12350	12350	0
225	20231219	172000	1208433150	12350	12350	12350	12350	0
226	20231219	171900	1208433150	12350	12350	12350	12350	0
227	20231219	171800	1208433150	12350	12350	12350	12350	0
228	20231219	171700	1208433150	12350	12350	12350	12350	0
229	20231219	171600	1208433150	12350	12350	12350	12350	0
230	20231219	171500	1208433150	12350	12350	12350	12350	0
231	20231219	171400	1208433150	12350	12350	12350	12350	0
232	20231219	171300	1208433150	12350	12350	12350	12350	0
233	20231219	171200	1208433150	12350	12350	12350	12350	0
234	20231219	171100	1208433150	12350	12350	12350	12350	0
235	20231219	171000	1208433150	12350	12350	12350	12350	0
236	20231219	170900	1208433150	12350	12350	12350	12350	0
237	20231219	170800	1208433150	12350	12350	12350	12350	0
238	20231219	170700	1208433150	12350	12350	12350	12350	0
239	20231219	170600	1208433150	12350	12350	12350	12350	0
240	20231219	170500	1208433150	12350	12350	12350	12350	0
241	20231219	170400	1208433150	12350	12350	12350	12350	0
242	20231219	170300	1208433150	12350	12350	12350	12350	1916
243	20231219	170200	1208433150	12350	12350	12350	12350	0
244	20231219	170100	1208433150	12350	12350	12350	12350	0
245	20231219	170000	1208433150	12350	12350	12350	12350	0
246	20231219	165900	1208433150	12350	12350	12350	12350	0
247	20231219	165800	1208433150	12350	12350	12350	12350	0
248	20231219	165700	1208433150	12350	12350	12350	12350	0
249	20231219	165600	1208433150	12350	12350	12350	12350	0
250	20231219	165500	1208433150	12350	12350	12350	12350	0
251	20231219	165400	1208433150	12350	12350	12350	12350	0
252	20231219	165300	1208433150	12350	12350	12350	12350	0
253	20231219	165200	1208433150	12350	12350	12350	12350	0
254	20231219	165100	1208433150	12350	12350	12350	12350	0
255	20231219	165000	1208433150	12350	12350	12350	12350	0
256	20231219	164900	1208433150	12350	12350	12350	12350	0
257	20231219	164800	1208433150	12350	12350	12350	12350	0
258	20231219	164700	1208433150	12350	12350	12350	12350	0
259	20231219	164600	1208433150	12350	12350	12350	12350	0
260	20231219	164500	1208433150	12350	12350	12350	12350	0
261	20231219	164400	1208433150	12350	12350	12350	12350	0
262	20231219	164300	1208433150	12350	12350	12350	12350	0
263	20231219	164200	1208433150	12350	12350	12350	12350	0
264	20231219	164100	1208433150	12350	12350	12350	12350	0
265	20231219	164000	1208433150	12350	12350	12350	12350	0
266	20231219	163900	1208433150	12350	12350	12350	12350	0
267	20231219	163800	1208433150	12350	12350	12350	12350	0
268	20231219	163700	1208433150	12350	12350	12350	12350	0
269	20231219	163600	1208433150	12350	12350	12350	12350	0
270	20231219	163500	1208433150	12350	12350	12350	12350	0
271	20231219	163400	1208433150	12350	12350	12350	12350	0
272	20231219	163300	1208433150	12350	12350	12350	12350	1916
273	20231219	163200	1208433150	12350	12350	12350	12350	0
274	20231219	163100	1208433150	12350	12350	12350	12350	0
275	20231219	163000	1208433150	12350	12350	12350	12350	0
276	20231219	162900	1208433150	12350	12350	12350	12350	0
277	20231219	162800	1208433150	12350	12350	12350	12350	0
278	20231219	162700	1208433150	12350	12350	12350	12350	0
279	20231219	162600	1208433150	12350	12350	12350	12350	0
280	20231219	162500	1208433150	12350	12350	12350	12350	0
281	20231219	162400	1208433150	12350	12350	12350	12350	0
282	20231219	162300	1208433150	12350	12350	12350	12350	0
283	20231219	162200	1208433150	12350	12350	12350	12350	0
284	20231219	162100	1208433150	12350	12350	12350	12350	0
285	20231219	162000	1208433150	12350	12350	12350	12350	0
286	20231219	161900	1208433150	12350	12350	12350	12350	0
287	20231219	161800	1208433150	12350	12350	12350	12350	0
288	20231219	161700	1208433150	12350	12350	12350	12350	0
289	20231219	161600	1208433150	12350	12350	12350	12350	0
290	20231219	161500	1208433150	12350	12350	12350	12350	0
291	20231219	161400	1208433150	12350	12350	12350	12350	0
292	20231219	161300	1208433150	12350	12350	12350	12350	0
293	20231219	161200	1208433150	12350	12350	12350	12350	0
294	20231219	161100	1208433150	12350	12350	12350	12350	0
295	20231219	161000	1208433150	12350	12350	12350	12350	0
296	20231219	160900	1208433150	12350	12350	12350	12350	0
297	20231219	160800	1208433150	12350	12350	12350	12350	0
298	20231219	160700	1208433150	12350	12350	12350	12350	0
299	20231219	160600	1208433150	12350	12350	12350	12350	0
300	20231219	160500	1208433150	12350	12350	12350	12350	0
301	20231219	160400	1208433150	12350	12350	12350	12350	0
302	20231219	160300	1208433150	12350	12350	12350	12350	1916
303	20231219	160200	1208433150	12350	12350	12350	12350	0
304	20231219	160100	1208433150	12350	12350	12350	12350	0
305	20231219	160000	1208433150	12350	12350	12350	12350	0
306	20231219	155900	1208433150	12350	12350	12350	12350	0
307	20231219	155800	1208433150	12350	12350	12350	12350	0
308	20231219	155700	1208433150	12350	12350	12350	12350	0
309	20231219	155600	1208433150	12350	12350	12350	12350	0
310	20231219	155500	1208433150	12350	12350	12350	12350	0
311	20231219	155400	1208433150	12350	12350	12350	12350	0
312	20231219	155300	1208433150	12350	12350	12350	12350	0
313	20231219	155200	1208433150	12350	12350	12350	12350	0
314	20231219	155100	1208433150	12350	12350	12350	12350	0
315	20231219	155000	1208433150	12350	12350	12350	12350	0
316	20231219	154900	1208433150	12350	12350	12350	12350	0
317	20231219	154800	1208433150	12350	12350	12350	12350	0
318	20231219	154700	1208433150	12350	12350	12350	12350	0
319	20231219	154600	1208433150	12350	12350	12350	12350	0
320	20231219	154500	1208433150	12350	12350	12350	12350	0
321	20231219	154400	1208433150	12350	12350	12350	12350	0
322	20231219	154300	1208433150	12350	12350	12350	12350	0
323	20231219	154200	1208433150	12350	12350	12350	12350	0
324	20231219	154100	1208433150	12350	12350	12350	12350	0
325	20231219	154000	1208433150	12350	12350	12350	12350	0
326	20231219	153900	1208433150	12350	12350	12350	12350	0
327	20231219	153800	1208433150	12350	12350	12350	12350	0
328	20231219	153700	1208433150	12350	12350	12350	12350	0
329	20231219	153600	1208433150	12350	12350	12350	12350	0
330	20231219	153500	1208433150	12350	12350	12350	12350	0
331	20231219	153400	1208433150	12350	12350	12350	12350	0
332	20231219	153300	1208433150	12350	12350	12350	12350	1916
333	20231219	153200	1208433150	12350	12350	12350	12350	0
334	20231219	153100	1208433150	12350	12350	12350	12350	0
335	20231219	153000	1208433150	12350	12350	12350	12350	1916
336	20231219	152900	1184770550	12350	12350	12350	12350	0
337	20231219	152800	1184770550	12350	12350	12350	12350	0
338	20231219	152700	1184770550	12350	12350	12350	12350	0
339	20231219	152600	1184770550	12350	12350	12350	12350	0
340	20231219	152500	1184770550	12350	12350	12350	12350	0
341	20231219	152400	1184770550	12350	12350	12350	12350	0
342	20231219	152300	1184770550	12350	12350	12350	12350	0
343	20231219	152200	1184770550	12350	12350	12350	12350	0
344	20231219	152100	1184770550	12350	12350	12350	12350	0
345	20231219	152000	1184770550	12350	12350	12350	12350	0
346	20231219	151900	1184770550	12350	12350	12350	12350	320
347	20231219	151800	1180818550	12350	12350	12350	12340	313
348	20231219	151700	1176955100	12370	12350	12370	12350	369
349	20231219	151600	1172397930	12350	12340	12350	12340	110
350	20231219	151500	1171039830	12350	12350	12350	12350	1
351	20231219	151400	1171027480	12350	12350	12350	12350	120
352	20231219	151300	1169545480	12350	12350	12350	12340	61
353	20231219	151200	1168792460	12350	12350	12350	12350	4
354	20231219	151100	1168743060	12350	12340	12350	12340	145
355	20231219	151000	1166952920	12340	12340	12340	12340	282
356	20231219	150900	1163473040	12330	12330	12330	12330	1
357	20231219	150800	1163460710	12320	12320	12320	12320	0
358	20231219	150700	1163460710	12320	12320	12320	12320	12
359	20231219	150600	1163312870	12320	12320	12320	12320	0
360	20231219	150500	1163312870	12320	12330	12330	12310	416
361	20231219	150400	1158190070	12320	12320	12320	12320	27
362	20231219	150300	1157857430	12330	12320	12330	12320	13
363	20231219	150200	1157697160	12320	12320	12320	12320	64
364	20231219	150100	1156908680	12330	12330	12330	12330	91
365	20231219	150000	1155786650	12340	12340	12340	12340	0
366	20231219	145900	1155786650	12340	12340	12340	12340	3
367	20231219	145800	1155749630	12300	12340	12340	12300	111
368	20231219	145700	1154383390	12310	12310	12310	12310	0
369	20231219	145600	1154383390	12310	12310	12310	12310	0
370	20231219	145500	1154383390	12310	12310	12310	12310	69
371	20231219	145400	1153534000	12310	12310	12310	12310	1
372	20231219	145300	1153521690	12310	12310	12310	12310	0
373	20231219	145200	1153521690	12310	12310	12310	12310	0
374	20231219	145100	1153521690	12310	12310	12310	12310	103
375	20231219	145000	1152253760	12310	12310	12310	12310	152
376	20231219	144900	1150382640	12310	12310	12310	12310	124
377	20231219	144800	1148856200	12310	12310	12310	12310	0
378	20231219	144700	1148856200	12310	12310	12310	12310	0
379	20231219	144600	1148856200	12310	12310	12310	12310	5
380	20231219	144500	1148794650	12310	12310	12310	12310	577
381	20231219	144400	1141691780	12310	12310	12310	12310	0
382	20231219	144300	1141691780	12310	12310	12310	12310	1
383	20231219	144200	1141679470	12300	12300	12300	12300	100
384	20231219	144100	1140449470	12300	12310	12310	12300	305
385	20231219	144000	1136697920	12310	12310	12310	12310	20
386	20231219	143900	1136451720	12310	12310	12310	12310	0
387	20231219	143800	1136451720	12310	12310	12310	12310	50
388	20231219	143700	1135836220	12300	12300	12300	12300	0
389	20231219	143600	1135836220	12300	12300	12300	12300	0
390	20231219	143500	1135836220	12300	12300	12300	12300	0
391	20231219	143400	1135836220	12300	12300	12300	12300	23
392	20231219	143300	1135553320	12300	12300	12300	12300	237
393	20231219	143200	1132638220	12270	12270	12270	12270	0
394	20231219	143100	1132638220	12270	12280	12280	12270	378
395	20231219	143000	1127997160	12270	12270	12270	12270	0
396	20231219	142900	1127997160	12270	12270	12270	12270	277
397	20231219	142800	1124598370	12270	12270	12270	12270	0
398	20231219	142700	1124598370	12270	12270	12270	12270	0
399	20231219	142600	1124598370	12270	12270	12270	12270	1
400	20231219	142500	1124586100	12280	12280	12280	12280	0
401	20231219	142400	1124586100	12280	12280	12280	12280	0
402	20231219	142300	1124586100	12280	12280	12280	12280	0
403	20231219	142200	1124586100	12280	12300	12310	12280	13
404	20231219	142100	1124426220	12290	12290	12290	12290	0
405	20231219	142000	1124426220	12290	12290	12290	12290	0
406	20231219	141900	1124426220	12290	12270	12290	12260	710
407	20231219	141800	1115710870	12270	12280	12280	12270	457
408	20231219	141700	1110099120	12280	12280	12280	12280	200
409	20231219	141600	1107643120	12280	12280	12280	12280	0
410	20231219	141500	1107643120	12280	12280	12280	12280	30
411	20231219	141400	1107274720	12280	12280	12280	12280	100
412	20231219	141300	1106046720	12280	12280	12280	12280	20
413	20231219	141200	1105801120	12280	12280	12280	12280	0
414	20231219	141100	1105801120	12280	12280	12280	12280	0
415	20231219	141000	1105801120	12280	12280	12280	12280	8
416	20231219	140900	1105702880	12290	12290	12290	12290	4
417	20231219	140800	1105653720	12290	12290	12290	12290	20
418	20231219	140700	1105407920	12290	12290	12290	12290	1
419	20231219	140600	1105395630	12290	12290	12290	12290	81
420	20231219	140500	1104400140	12290	12290	12290	12290	10
421	20231219	140400	1104277240	12290	12290	12290	12290	9
422	20231219	140300	1104166630	12290	12290	12290	12290	0
423	20231219	140200	1104166630	12290	12290	12290	12290	1
424	20231219	140100	1104154340	12290	12290	12290	12290	10
425	20231219	140000	1104031440	12290	12290	12290	12290	0
426	20231219	135900	1104031440	12290	12290	12290	12290	0
427	20231219	135800	1104031440	12290	12290	12290	12290	168
428	20231219	135700	1101966720	12290	12290	12290	12290	101
429	20231219	135600	1100725430	12300	12300	12300	12300	0
430	20231219	135500	1100725430	12300	12300	12300	12300	321
431	20231219	135400	1096777130	12310	12310	12310	12310	0
432	20231219	135300	1096777130	12310	12310	12310	12310	0
433	20231219	135200	1096777130	12310	12310	12310	12310	0
434	20231219	135100	1096777130	12310	12300	12310	12300	51
435	20231219	135000	1096149820	12300	12300	12300	12300	0
436	20231219	134900	1096149820	12300	12300	12300	12300	0
437	20231219	134800	1096149820	12300	12310	12310	12300	13
438	20231219	134700	1095989910	12310	12310	12310	12310	20
439	20231219	134600	1095743710	12310	12310	12310	12310	26
440	20231219	134500	1095423650	12290	12300	12300	12290	200
441	20231219	134400	1092965470	12300	12300	12300	12300	0
442	20231219	134300	1092965470	12300	12300	12300	12300	29
443	20231219	134200	1092608770	12300	12300	12300	12300	9
444	20231219	134100	1092498070	12300	12300	12300	12300	247
445	20231219	134000	1089459970	12300	12300	12300	12300	90
446	20231219	133900	1088352970	12300	12300	12300	12300	0
447	20231219	133800	1088352970	12300	12300	12300	12300	6
448	20231219	133700	1088279170	12290	12290	12290	12290	0
449	20231219	133600	1088279170	12290	12290	12290	12290	0
450	20231219	133500	1088279170	12290	12290	12290	12290	15
451	20231219	133400	1088094820	12280	12280	12280	12280	0
452	20231219	133300	1088094820	12280	12280	12280	12280	0
453	20231219	133200	1088094820	12280	12280	12280	12280	0
454	20231219	133100	1088094820	12280	12280	12280	12280	0
455	20231219	133000	1088094820	12280	12280	12280	12280	300
456	20231219	132900	1084410820	12280	12280	12280	12280	6
457	20231219	132800	1084337140	12280	12280	12280	12280	150
458	20231219	132700	1082495140	12300	12300	12300	12300	5
459	20231219	132600	1082433640	12280	12280	12280	12280	0
460	20231219	132500	1082433640	12280	12280	12280	12280	0
461	20231219	132400	1082433640	12280	12280	12280	12280	0
462	20231219	132300	1082433640	12280	12280	12280	12280	0
463	20231219	132200	1082433640	12280	12280	12280	12280	71
464	20231219	132100	1081561760	12280	12280	12280	12280	10
465	20231219	132000	1081438960	12280	12280	12280	12280	5
466	20231219	131900	1081377560	12280	12280	12280	12280	0
467	20231219	131800	1081377560	12280	12280	12280	12280	71
468	20231219	131700	1080505680	12280	12280	12280	12280	179
469	20231219	131600	1078307560	12300	12300	12300	12300	400
470	20231219	131500	1073387560	12300	12300	12300	12300	0
471	20231219	131400	1073387560	12300	12300	12300	12300	0
472	20231219	131300	1073387560	12300	12300	12300	12300	200
473	20231219	131200	1070927560	12300	12300	12300	12300	0
474	20231219	131100	1070927560	12300	12300	12300	12300	0
475	20231219	131000	1070927560	12300	12300	12300	12300	0
476	20231219	130900	1070927560	12300	12310	12310	12300	148
477	20231219	130800	1069107110	12310	12310	12310	12310	3
478	20231219	130700	1069070180	12310	12310	12310	12310	1
479	20231219	130600	1069057870	12300	12300	12300	12300	0
480	20231219	130500	1069057870	12300	12300	12300	12300	0
481	20231219	130400	1069057870	12300	12300	12300	12300	355
482	20231219	130300	1064691370	12300	12300	12300	12300	172
483	20231219	130200	1062575770	12300	12300	12300	12300	81
484	20231219	130100	1061579470	12300	12300	12300	12300	0
485	20231219	130000	1061579470	12300	12300	12300	12300	50
486	20231219	125900	1060964470	12300	12300	12300	12300	0
487	20231219	125800	1060964470	12300	12300	12300	12300	1
488	20231219	125700	1060952170	12300	12300	12300	12300	0
489	20231219	125600	1060952170	12300	12300	12300	12300	2
490	20231219	125500	1060927570	12300	12300	12300	12300	1
491	20231219	125400	1060915270	12300	12300	12300	12300	1
492	20231219	125300	1060902970	12280	12280	12280	12280	123
493	20231219	125200	1059392530	12300	12300	12300	12300	0
494	20231219	125100	1059392530	12300	12300	12300	12300	15
495	20231219	125000	1059208030	12300	12300	12300	12300	0
496	20231219	124900	1059208030	12300	12300	12300	12300	5
497	20231219	124800	1059146530	12300	12300	12300	12300	9
498	20231219	124700	1059035830	12300	12290	12300	12280	503
499	20231219	124600	1052854400	12300	12300	12300	12300	0
500	20231219	124500	1052854400	12300	12300	12300	12300	30
501	20231219	124400	1052485400	12300	12300	12300	12300	15
502	20231219	124300	1052300900	12300	12300	12300	12300	100
503	20231219	124200	1051070900	12300	12300	12300	12300	0
504	20231219	124100	1051070900	12300	12300	12300	12300	13
505	20231219	124000	1050911000	12300	12300	12300	12300	111
506	20231219	123900	1049545700	12290	12290	12290	12290	0
507	20231219	123800	1049545700	12290	12290	12290	12290	76
508	20231219	123700	1048611660	12290	12290	12290	12290	500
509	20231219	123600	1042466660	12290	12290	12290	12290	0
510	20231219	123500	1042466660	12290	12290	12290	12290	0
511	20231219	123400	1042466660	12290	12290	12290	12290	12
512	20231219	123300	1042319180	12300	12300	12300	12290	1180
513	20231219	123200	1027808200	12300	12310	12310	12300	624
514	20231219	123100	1020131960	12310	12310	12310	12300	31
515	20231219	123000	1019750360	12310	12310	12310	12310	0
516	20231219	122900	1019750360	12310	12310	12310	12310	184
517	20231219	122800	1017485320	12310	12330	12330	12310	400
518	20231219	122700	1012561120	12350	12350	12350	12350	0
519	20231219	122600	1012561120	12350	12350	12350	12350	0
520	20231219	122500	1012561120	12350	12340	12350	12340	50
521	20231219	122400	1011943770	12320	12320	12320	12320	10
522	20231219	122300	1011820570	12320	12320	12320	12320	0
523	20231219	122200	1011820570	12320	12330	12330	12320	31
524	20231219	122100	1011438550	12350	12350	12350	12350	0
525	20231219	122000	1011438550	12350	12350	12350	12350	94
526	20231219	121900	1010277650	12350	12350	12350	12350	0
527	20231219	121800	1010277650	12350	12350	12350	12350	0
528	20231219	121700	1010277650	12350	12360	12360	12350	192
529	20231219	121600	1007905230	12360	12360	12360	12360	78
530	20231219	121500	1006941150	12350	12350	12350	12350	32
531	20231219	121400	1006545950	12350	12350	12350	12350	0
532	20231219	121300	1006545950	12350	12350	12350	12350	0
533	20231219	121200	1006545950	12350	12350	12350	12350	0
534	20231219	121100	1006545950	12350	12350	12350	12350	0
535	20231219	121000	1006545950	12350	12350	12350	12350	4
536	20231219	120900	1006496550	12370	12370	12370	12370	0
537	20231219	120800	1006496550	12370	12370	12370	12370	5
538	20231219	120700	1006434700	12370	12370	12370	12370	49
539	20231219	120600	1005828570	12360	12360	12360	12360	1
540	20231219	120500	1005816210	12310	12310	12310	12310	0
541	20231219	120400	1005816210	12310	12310	12310	12310	0
542	20231219	120300	1005816210	12310	12360	12360	12310	1626
543	20231219	120200	985741810	12360	12370	12370	12360	195
544	20231219	120100	983331310	12370	12370	12370	12370	0
545	20231219	120000	983331310	12370	12370	12370	12370	513
546	20231219	115900	976985500	12370	12370	12370	12370	0
547	20231219	115800	976985500	12370	12370	12370	12370	89
548	20231219	115700	975884570	12370	12370	12370	12370	0
549	20231219	115600	975884570	12370	12370	12370	12370	100
550	20231219	115500	974647570	12370	12370	12370	12370	1
551	20231219	115400	974635200	12380	12380	12380	12380	150
552	20231219	115300	972778200	12390	12390	12390	12390	0
553	20231219	115200	972778200	12390	12380	12390	12380	31
554	20231219	115100	972394410	12390	12390	12390	12390	0
555	20231219	115000	972394410	12390	12390	12390	12390	0
556	20231219	114900	972394410	12390	12390	12390	12390	5
557	20231219	114800	972332460	12390	12390	12390	12390	10
558	20231219	114700	972208560	12380	12380	12380	12380	0
559	20231219	114600	972208560	12380	12380	12380	12380	0
560	20231219	114500	972208560	12380	12380	12380	12380	201
561	20231219	114400	969720180	12380	12380	12380	12380	87
562	20231219	114300	968643120	12390	12390	12390	12390	0
563	20231219	114200	968643120	12390	12390	12390	12390	10
564	20231219	114100	968519220	12390	12380	12390	12380	350
565	20231219	114000	964184720	12390	12390	12390	12390	0
566	20231219	113900	964184720	12390	12390	12390	12390	385
567	20231219	113800	959414570	12390	12390	12390	12390	0
568	20231219	113700	959414570	12390	12390	12390	12390	0
569	20231219	113600	959414570	12390	12390	12390	12390	0
570	20231219	113500	959414570	12390	12400	12400	12390	1500
571	20231219	113400	940824570	12410	12420	12430	12410	1034
572	20231219	113300	927974970	12440	12390	12440	12390	277
573	20231219	113200	924533090	12400	12410	12410	12400	700
574	20231219	113100	915853060	12400	12440	12440	12400	137
575	20231219	113000	914148850	12440	12440	12440	12440	167
576	20231219	112900	912071370	12440	12440	12440	12400	172
577	20231219	112800	909935650	12440	12440	12440	12440	5
578	20231219	112700	909873450	12440	12440	12440	12440	481
579	20231219	112600	903889810	12440	12440	12440	12440	0
580	20231219	112500	903889810	12440	12440	12440	12440	14
581	20231219	112400	903715650	12400	12400	12400	12400	0
582	20231219	112300	903715650	12400	12420	12420	12400	1550
583	20231219	112200	884490280	12420	12420	12420	12420	1
584	20231219	112100	884477860	12460	12460	12460	12460	0
585	20231219	112000	884477860	12460	12420	12460	12420	81
586	20231219	111900	883471800	12420	12420	12420	12420	13
587	20231219	111800	883310340	12420	12470	12470	12420	4
588	20231219	111700	883260610	12460	12450	12460	12450	569
589	20231219	111600	876175320	12450	12440	12450	12440	465
590	20231219	111500	870390090	12440	12430	12440	12420	141
591	20231219	111400	868638180	12420	12420	12420	12420	234
592	20231219	111300	865731900	12410	12420	12420	12410	319
593	20231219	111200	861770420	12430	12420	12430	12420	104
594	20231219	111100	860477730	12430	12430	12430	12430	128
595	20231219	111000	858886690	12420	12420	12420	12420	2
596	20231219	110900	858861850	12420	12420	12420	12420	3
597	20231219	110800	858824590	12430	12430	12430	12430	1
598	20231219	110700	858812160	12430	12430	12430	12430	0
599	20231219	110600	858812160	12430	12430	12430	12430	117
600	20231219	110500	857357850	12430	12410	12430	12410	134
601	20231219	110400	855693410	12420	12420	12420	12420	3
602	20231219	110300	855656150	12420	12420	12420	12420	1
603	20231219	110200	855643730	12410	12420	12420	12410	138
604	20231219	110100	853929950	12420	12410	12420	12410	283
605	20231219	110000	850416910	12410	12410	12410	12410	6
606	20231219	105900	850342450	12410	12410	12410	12410	3
607	20231219	105800	850305220	12370	12400	12400	12370	615
608	20231219	105700	842686890	12400	12400	12400	12400	82
609	20231219	105600	841670090	12380	12380	12380	12380	0
610	20231219	105500	841670090	12380	12380	12380	12380	1
611	20231219	105400	841657710	12400	12400	12400	12400	79
612	20231219	105300	840678110	12410	12410	12410	12410	1
613	20231219	105200	840665700	12400	12400	12400	12400	100
614	20231219	105100	839425700	12410	12410	12410	12410	10
615	20231219	105000	839301600	12410	12410	12410	12410	1
616	20231219	104900	839289190	12380	12380	12380	12380	0
617	20231219	104800	839289190	12380	12380	12380	12380	34
618	20231219	104700	838868270	12380	12390	12390	12380	1279
619	20231219	104600	823033250	12380	12380	12410	12380	102
620	20231219	104500	821770460	12410	12410	12410	12410	3
621	20231219	104400	821733230	12410	12410	12410	12410	9
622	20231219	104300	821621540	12410	12360	12410	12360	1314
623	20231219	104200	805360830	12360	12360	12360	12360	0
624	20231219	104100	805360830	12360	12360	12360	12360	0
625	20231219	104000	805360830	12360	12360	12360	12360	0
626	20231219	103900	805360830	12360	12360	12360	12360	106
627	20231219	103800	804050670	12360	12360	12360	12360	980
628	20231219	103700	791937870	12370	12370	12370	12370	20
629	20231219	103600	791690470	12370	12370	12370	12370	2
630	20231219	103500	791665730	12360	12360	12360	12360	379
631	20231219	103400	786981290	12360	12360	12360	12360	278
632	20231219	103300	783545210	12360	12350	12360	12350	202
633	20231219	103200	781050070	12350	12310	12350	12310	392
634	20231219	103100	776219710	12310	12310	12310	12310	856
635	20231219	103000	765682350	12310	12320	12320	12310	10
636	20231219	102900	765559230	12310	12300	12310	12300	122
637	20231219	102800	764058410	12320	12320	12320	12320	0
638	20231219	102700	764058410	12320	12320	12320	12320	0
639	20231219	102600	764058410	12320	12300	12320	12300	231
640	20231219	102500	761216910	12330	12330	12330	12330	15
641	20231219	102400	761031960	12350	12350	12350	12350	0
642	20231219	102300	761031960	12350	12350	12350	12350	11
643	20231219	102200	760896110	12300	12350	12350	12300	1001
644	20231219	102100	748582340	12340	12340	12340	12340	84
645	20231219	102000	747545780	12340	12340	12340	12340	37
646	20231219	101900	747089200	12340	12350	12350	12340	4
647	20231219	101800	747039830	12300	12300	12300	12300	0
648	20231219	101700	747039830	12300	12300	12300	12300	0
649	20231219	101600	747039830	12300	12300	12300	12300	3
650	20231219	101500	747002930	12350	12330	12350	12300	101
651	20231219	101400	745759980	12350	12330	12350	12330	53
652	20231219	101300	745105530	12350	12350	12350	12350	0
653	20231219	101200	745105530	12350	12360	12360	12350	12
654	20231219	101100	744957230	12300	12300	12300	12300	0
655	20231219	101000	744957230	12300	12350	12350	12300	1062
656	20231219	100900	731877040	12350	12350	12350	12350	1
657	20231219	100800	731864690	12350	12340	12350	12340	156
658	20231219	100700	729939150	12340	12340	12340	12340	59
659	20231219	100600	729211090	12340	12340	12340	12340	130
660	20231219	100500	727606890	12350	12350	12350	12350	0
661	20231219	100400	727606890	12350	12310	12350	12300	224
662	20231219	100300	724851450	12300	12300	12350	12300	1395
663	20231219	100200	707674140	12300	12300	12300	12300	116
664	20231219	100100	706247340	12270	12270	12270	12270	330
665	20231219	100000	702198240	12260	12310	12310	12260	2313
666	20231219	095900	673815810	12310	12310	12310	12310	0
667	20231219	095800	673815810	12310	12280	12310	12270	814
668	20231219	095700	663813210	12270	12270	12270	12270	14
669	20231219	095600	663641430	12270	12280	12280	12270	397
670	20231219	095500	658768320	12280	12280	12280	12280	131
671	20231219	095400	657159640	12290	12290	12290	12290	0
672	20231219	095300	657159640	12290	12290	12290	12290	101
673	20231219	095200	655918350	12290	12290	12290	12290	258
674	20231219	095100	652747530	12280	12290	12290	12280	253
675	20231219	095000	649640680	12280	12280	12280	12280	817
676	20231219	094900	639607920	12280	12280	12280	12280	0
677	20231219	094800	639607920	12280	12290	12290	12230	456
678	20231219	094700	634023410	12250	12250	12250	12250	100
679	20231219	094600	632798410	12250	12270	12290	12250	1899
680	20231219	094500	609510930	12290	12270	12290	12270	192
681	20231219	094400	607151370	12270	12280	12280	12270	54
682	20231219	094300	606488300	12310	12310	12310	12310	3
683	20231219	094200	606451370	12320	12320	12320	12320	114
684	20231219	094100	605046890	12320	12320	12320	12320	10
685	20231219	094000	604923690	12320	12320	12320	12320	1
686	20231219	093900	604911370	12310	12300	12310	12300	300
687	20231219	093800	601220370	12260	12260	12270	12260	1185
688	20231219	093700	586687270	12260	12270	12270	12260	156
689	20231219	093600	584774580	12270	12300	12300	12270	81
690	20231219	093500	583778800	12320	12300	12320	12300	2
691	20231219	093400	583754180	12300	12360	12360	12300	803
692	20231219	093300	573861180	12370	12340	12370	12340	4
693	20231219	093200	573811790	12370	12390	12400	12350	1561
694	20231219	093100	554493350	12390	12400	12400	12390	576
695	20231219	093000	547352370	12400	12400	12400	12390	333
696	20231219	092900	543223540	12410	12420	12430	12410	502
697	20231219	092800	536987910	12400	12410	12410	12400	212
698	20231219	092700	534358730	12420	12420	12430	12420	503
699	20231219	092600	528111460	12430	12430	12430	12410	216
700	20231219	092500	525430760	12430	12440	12440	12430	151
701	20231219	092400	523553440	12450	12440	12470	12400	3984
702	20231219	092300	473943380	12440	12400	12450	12400	3376
703	20231219	092200	432021650	12380	12380	12400	12350	3382
704	20231219	092100	390202560	12380	12380	12380	12380	507
705	20231219	092000	383925900	12350	12380	12400	12350	2739
706	20231219	091900	350066860	12370	12340	12390	12300	2223
707	20231219	091800	322592870	12350	12300	12370	12300	432
708	20231219	091700	317259350	12310	12260	12310	12260	2189
709	20231219	091600	290358040	12280	12280	12280	12230	773
710	20231219	091500	280878910	12280	12280	12280	12280	118
711	20231219	091400	279429870	12280	12280	12280	12280	305
712	20231219	091300	275684470	12280	12270	12280	12260	121
713	20231219	091200	274200660	12280	12290	12290	12280	51
714	20231219	091100	273574010	12280	12290	12300	12280	1290
715	20231219	091000	257717130	12290	12290	12290	12290	229
716	20231219	090900	254902720	12250	12290	12290	12250	501
717	20231219	090800	248750540	12290	12300	12300	12290	463
718	20231219	090700	243058260	12290	12280	12300	12280	1410
719	20231219	090600	225720680	12290	12260	12300	12250	2684
720	20231219	090500	192776440	12260	12260	12290	12250	1382
721	20231219	090400	175810600	12260	12240	12260	12240	2160
722	20231219	090300	149355600	12250	12230	12250	12200	3442
723	20231219	090200	107281310	12230	12190	12230	12190	3381
724	20231219	090100	66022590	12190	12150	12200	12150	3045
725	20231219	090000	28978460	12150	12160	12160	12130	2384