KissMeData/028100/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191000	145128610	12990	12990	12990	12990	386
3	20231219	190900	145128610	12990	12990	12990	12990	0
4	20231219	190800	145128610	12990	12990	12990	12990	0
5	20231219	190700	145128610	12990	12990	12990	12990	0
6	20231219	190600	145128610	12990	12990	12990	12990	0
7	20231219	190500	145128610	12990	12990	12990	12990	0
8	20231219	190400	145128610	12990	12990	12990	12990	0
9	20231219	190300	145128610	12990	12990	12990	12990	0
10	20231219	190200	145128610	12990	12990	12990	12990	0
11	20231219	190100	145128610	12990	12990	12990	12990	0
12	20231219	190000	145128610	12990	12990	12990	12990	0
13	20231219	185900	145128610	12990	12990	12990	12990	0
14	20231219	185800	145128610	12990	12990	12990	12990	0
15	20231219	185700	145128610	12990	12990	12990	12990	0
16	20231219	185600	145128610	12990	12990	12990	12990	0
17	20231219	185500	145128610	12990	12990	12990	12990	0
18	20231219	185400	145128610	12990	12990	12990	12990	0
19	20231219	185300	145128610	12990	12990	12990	12990	0
20	20231219	185200	145128610	12990	12990	12990	12990	0
21	20231219	185100	145128610	12990	12990	12990	12990	0
22	20231219	185000	145128610	12990	12990	12990	12990	0
23	20231219	184900	145128610	12990	12990	12990	12990	0
24	20231219	184800	145128610	12990	12990	12990	12990	0
25	20231219	184700	145128610	12990	12990	12990	12990	0
26	20231219	184600	145128610	12990	12990	12990	12990	0
27	20231219	184500	145128610	12990	12990	12990	12990	0
28	20231219	184400	145128610	12990	12990	12990	12990	0
29	20231219	184300	145128610	12990	12990	12990	12990	0
30	20231219	184200	145128610	12990	12990	12990	12990	0
31	20231219	184100	145128610	12990	12990	12990	12990	0
32	20231219	184000	145128610	12990	12990	12990	12990	386
33	20231219	183900	145128610	12990	12990	12990	12990	0
34	20231219	183800	145128610	12990	12990	12990	12990	0
35	20231219	183700	145128610	12990	12990	12990	12990	0
36	20231219	183600	145128610	12990	12990	12990	12990	0
37	20231219	183500	145128610	12990	12990	12990	12990	0
38	20231219	183400	145128610	12990	12990	12990	12990	0
39	20231219	183300	145128610	12990	12990	12990	12990	0
40	20231219	183200	145128610	12990	12990	12990	12990	0
41	20231219	183100	145128610	12990	12990	12990	12990	0
42	20231219	183000	145128610	12990	12990	12990	12990	0
43	20231219	182900	145128610	12990	12990	12990	12990	0
44	20231219	182800	145128610	12990	12990	12990	12990	0
45	20231219	182700	145128610	12990	12990	12990	12990	0
46	20231219	182600	145128610	12990	12990	12990	12990	0
47	20231219	182500	145128610	12990	12990	12990	12990	0
48	20231219	182400	145128610	12990	12990	12990	12990	0
49	20231219	182300	145128610	12990	12990	12990	12990	0
50	20231219	182200	145128610	12990	12990	12990	12990	0
51	20231219	182100	145128610	12990	12990	12990	12990	0
52	20231219	182000	145128610	12990	12990	12990	12990	0
53	20231219	181900	145128610	12990	12990	12990	12990	0
54	20231219	181800	145128610	12990	12990	12990	12990	0
55	20231219	181700	145128610	12990	12990	12990	12990	0
56	20231219	181600	145128610	12990	12990	12990	12990	0
57	20231219	181500	145128610	12990	12990	12990	12990	0
58	20231219	181400	145128610	12990	12990	12990	12990	0
59	20231219	181300	145128610	12990	12990	12990	12990	0
60	20231219	181200	145128610	12990	12990	12990	12990	0
61	20231219	181100	145128610	12990	12990	12990	12990	0
62	20231219	181000	145128610	12990	12990	12990	12990	386
63	20231219	180900	145128610	12990	12990	12990	12990	0
64	20231219	180800	145128610	12990	12990	12990	12990	0
65	20231219	180700	145128610	12990	12990	12990	12990	0
66	20231219	180600	145128610	12990	12990	12990	12990	0
67	20231219	180500	145128610	12990	12990	12990	12990	0
68	20231219	180400	145128610	12990	12990	12990	12990	0
69	20231219	180300	145128610	12990	12990	12990	12990	0
70	20231219	180200	145128610	12990	12990	12990	12990	0
71	20231219	180100	145128610	12990	12990	12990	12990	0
72	20231219	180000	145128610	12990	12990	12990	12990	0
73	20231219	175900	145128610	12990	12990	12990	12990	0
74	20231219	175800	145128610	12990	12990	12990	12990	0
75	20231219	175700	145128610	12990	12990	12990	12990	0
76	20231219	175600	145128610	12990	12990	12990	12990	0
77	20231219	175500	145128610	12990	12990	12990	12990	0
78	20231219	175400	145128610	12990	12990	12990	12990	0
79	20231219	175300	145128610	12990	12990	12990	12990	0
80	20231219	175200	145128610	12990	12990	12990	12990	0
81	20231219	175100	145128610	12990	12990	12990	12990	0
82	20231219	175000	145128610	12990	12990	12990	12990	0
83	20231219	174900	145128610	12990	12990	12990	12990	0
84	20231219	174800	145128610	12990	12990	12990	12990	0
85	20231219	174700	145128610	12990	12990	12990	12990	0
86	20231219	174600	145128610	12990	12990	12990	12990	0
87	20231219	174500	145128610	12990	12990	12990	12990	0
88	20231219	174400	145128610	12990	12990	12990	12990	0
89	20231219	174300	145128610	12990	12990	12990	12990	0
90	20231219	174200	145128610	12990	12990	12990	12990	0
91	20231219	174100	145128610	12990	12990	12990	12990	0
92	20231219	174000	145128610	12990	12990	12990	12990	386
93	20231219	173900	145128610	12990	12990	12990	12990	0
94	20231219	173800	145128610	12990	12990	12990	12990	0
95	20231219	173700	145128610	12990	12990	12990	12990	0
96	20231219	173600	145128610	12990	12990	12990	12990	0
97	20231219	173500	145128610	12990	12990	12990	12990	0
98	20231219	173400	145128610	12990	12990	12990	12990	0
99	20231219	173300	145128610	12990	12990	12990	12990	0
100	20231219	173200	145128610	12990	12990	12990	12990	0
101	20231219	173100	145128610	12990	12990	12990	12990	0
102	20231219	173000	145128610	12990	12990	12990	12990	0
103	20231219	172900	145128610	12990	12990	12990	12990	0
104	20231219	172800	145128610	12990	12990	12990	12990	0
105	20231219	172700	145128610	12990	12990	12990	12990	0
106	20231219	172600	145128610	12990	12990	12990	12990	0
107	20231219	172500	145128610	12990	12990	12990	12990	0
108	20231219	172400	145128610	12990	12990	12990	12990	0
109	20231219	172300	145128610	12990	12990	12990	12990	0
110	20231219	172200	145128610	12990	12990	12990	12990	0
111	20231219	172100	145128610	12990	12990	12990	12990	0
112	20231219	172000	145128610	12990	12990	12990	12990	0
113	20231219	171900	145128610	12990	12990	12990	12990	0
114	20231219	171800	145128610	12990	12990	12990	12990	0
115	20231219	171700	145128610	12990	12990	12990	12990	0
116	20231219	171600	145128610	12990	12990	12990	12990	0
117	20231219	171500	145128610	12990	12990	12990	12990	0
118	20231219	171400	145128610	12990	12990	12990	12990	0
119	20231219	171300	145128610	12990	12990	12990	12990	0
120	20231219	171200	145128610	12990	12990	12990	12990	0
121	20231219	171100	145128610	12990	12990	12990	12990	0
122	20231219	171000	145128610	12990	12990	12990	12990	386
123	20231219	170900	145128610	12990	12990	12990	12990	0
124	20231219	170800	145128610	12990	12990	12990	12990	0
125	20231219	170700	145128610	12990	12990	12990	12990	0
126	20231219	170600	145128610	12990	12990	12990	12990	0
127	20231219	170500	145128610	12990	12990	12990	12990	0
128	20231219	170400	145128610	12990	12990	12990	12990	0
129	20231219	170300	145128610	12990	12990	12990	12990	0
130	20231219	170200	145128610	12990	12990	12990	12990	0
131	20231219	170100	145128610	12990	12990	12990	12990	0
132	20231219	170000	145128610	12990	12990	12990	12990	0
133	20231219	165900	145128610	12990	12990	12990	12990	0
134	20231219	165800	145128610	12990	12990	12990	12990	0
135	20231219	165700	145128610	12990	12990	12990	12990	0
136	20231219	165600	145128610	12990	12990	12990	12990	0
137	20231219	165500	145128610	12990	12990	12990	12990	0
138	20231219	165400	145128610	12990	12990	12990	12990	0
139	20231219	165300	145128610	12990	12990	12990	12990	0
140	20231219	165200	145128610	12990	12990	12990	12990	0
141	20231219	165100	145128610	12990	12990	12990	12990	0
142	20231219	165000	145128610	12990	12990	12990	12990	0
143	20231219	164900	145128610	12990	12990	12990	12990	0
144	20231219	164800	145128610	12990	12990	12990	12990	0
145	20231219	164700	145128610	12990	12990	12990	12990	0
146	20231219	164600	145128610	12990	12990	12990	12990	0
147	20231219	164500	145128610	12990	12990	12990	12990	0
148	20231219	164400	145128610	12990	12990	12990	12990	0
149	20231219	164300	145128610	12990	12990	12990	12990	0
150	20231219	164200	145128610	12990	12990	12990	12990	0
151	20231219	164100	145128610	12990	12990	12990	12990	0
152	20231219	164000	145128610	12990	12990	12990	12990	386
153	20231219	163900	145128610	12990	12990	12990	12990	0
154	20231219	163800	145128610	12990	12990	12990	12990	0
155	20231219	163700	145128610	12990	12990	12990	12990	0
156	20231219	163600	145128610	12990	12990	12990	12990	0
157	20231219	163500	145128610	12990	12990	12990	12990	0
158	20231219	163400	145128610	12990	12990	12990	12990	0
159	20231219	163300	145128610	12990	12990	12990	12990	0
160	20231219	163200	145128610	12990	12990	12990	12990	0
161	20231219	163100	145128610	12990	12990	12990	12990	0
162	20231219	163000	145128610	12990	12990	12990	12990	0
163	20231219	162900	145128610	12990	12990	12990	12990	0
164	20231219	162800	145128610	12990	12990	12990	12990	0
165	20231219	162700	145128610	12990	12990	12990	12990	0
166	20231219	162600	145128610	12990	12990	12990	12990	0
167	20231219	162500	145128610	12990	12990	12990	12990	0
168	20231219	162400	145128610	12990	12990	12990	12990	0
169	20231219	162300	145128610	12990	12990	12990	12990	0
170	20231219	162200	145128610	12990	12990	12990	12990	0
171	20231219	162100	145128610	12990	12990	12990	12990	0
172	20231219	162000	145128610	12990	12990	12990	12990	0
173	20231219	161900	145128610	12990	12990	12990	12990	0
174	20231219	161800	145128610	12990	12990	12990	12990	0
175	20231219	161700	145128610	12990	12990	12990	12990	0
176	20231219	161600	145128610	12990	12990	12990	12990	0
177	20231219	161500	145128610	12990	12990	12990	12990	0
178	20231219	161400	145128610	12990	12990	12990	12990	0
179	20231219	161300	145128610	12990	12990	12990	12990	0
180	20231219	161200	145128610	12990	12990	12990	12990	0
181	20231219	161100	145128610	12990	12990	12990	12990	0
182	20231219	161000	145128610	12990	12990	12990	12990	386
183	20231219	160900	145128610	12990	12990	12990	12990	0
184	20231219	160800	145128610	12990	12990	12990	12990	0
185	20231219	160700	145128610	12990	12990	12990	12990	0
186	20231219	160600	145128610	12990	12990	12990	12990	0
187	20231219	160500	145128610	12990	12990	12990	12990	0
188	20231219	160400	145128610	12990	12990	12990	12990	0
189	20231219	160300	145128610	12990	12990	12990	12990	0
190	20231219	160200	145128610	12990	12990	12990	12990	0
191	20231219	160100	145128610	12990	12990	12990	12990	0
192	20231219	160000	145128610	12990	12990	12990	12990	0
193	20231219	155900	145128610	12990	12990	12990	12990	0
194	20231219	155800	145128610	12990	12990	12990	12990	0
195	20231219	155700	145128610	12990	12990	12990	12990	0
196	20231219	155600	145128610	12990	12990	12990	12990	0
197	20231219	155500	145128610	12990	12990	12990	12990	0
198	20231219	155400	145128610	12990	12990	12990	12990	0
199	20231219	155300	145128610	12990	12990	12990	12990	0
200	20231219	155200	145128610	12990	12990	12990	12990	0
201	20231219	155100	145128610	12990	12990	12990	12990	0
202	20231219	155000	145128610	12990	12990	12990	12990	0
203	20231219	154900	145128610	12990	12990	12990	12990	0
204	20231219	154800	145128610	12990	12990	12990	12990	0
205	20231219	154700	145128610	12990	12990	12990	12990	0
206	20231219	154600	145128610	12990	12990	12990	12990	0
207	20231219	154500	145128610	12990	12990	12990	12990	0
208	20231219	154400	145128610	12990	12990	12990	12990	0
209	20231219	154300	145128610	12990	12990	12990	12990	0
210	20231219	154200	145128610	12990	12990	12990	12990	0
211	20231219	154100	145128610	12990	12990	12990	12990	0
212	20231219	154000	145128610	12990	12990	12990	12990	386
213	20231219	153900	145128610	12990	12990	12990	12990	0
214	20231219	153800	145128610	12990	12990	12990	12990	0
215	20231219	153700	145128610	12990	12990	12990	12990	0
216	20231219	153600	145128610	12990	12990	12990	12990	0
217	20231219	153500	145128610	12990	12990	12990	12990	0
218	20231219	153400	145128610	12990	12990	12990	12990	0
219	20231219	153300	145128610	12990	12990	12990	12990	0
220	20231219	153200	145128610	12990	12990	12990	12990	0
221	20231219	153100	145128610	12990	12990	12990	12990	0
222	20231219	153000	145128610	12990	12990	12990	12990	386
223	20231219	152900	140114470	13000	13000	13000	13000	0
224	20231219	152800	140114470	13000	13000	13000	13000	0
225	20231219	152700	140114470	13000	13000	13000	13000	0
226	20231219	152600	140114470	13000	13000	13000	13000	0
227	20231219	152500	140114470	13000	13000	13000	13000	0
228	20231219	152400	140114470	13000	13000	13000	13000	0
229	20231219	152300	140114470	13000	13000	13000	13000	0
230	20231219	152200	140114470	13000	13000	13000	13000	0
231	20231219	152100	140114470	13000	13000	13000	13000	0
232	20231219	152000	140114470	13000	13000	13000	13000	0
233	20231219	151900	140114470	13000	13000	13000	13000	171
234	20231219	151800	137891470	12990	12990	12990	12990	63
235	20231219	151700	137073100	12990	12990	12990	12990	2
236	20231219	151600	137047120	12990	12990	12990	12990	2
237	20231219	151500	137021140	12990	12990	12990	12990	2
238	20231219	151400	136995160	12990	12990	12990	12990	4
239	20231219	151300	136943200	12990	12990	12990	12990	2
240	20231219	151200	136917220	12990	12990	12990	12990	6
241	20231219	151100	136839280	12990	12990	12990	12990	3
242	20231219	151000	136800310	12990	12990	13010	12990	5
243	20231219	150900	136735320	12990	12990	12990	12990	2
244	20231219	150800	136709340	12990	12990	12990	12990	2
245	20231219	150700	136683360	13010	12990	13010	12990	7
246	20231219	150600	136592330	12990	12990	12990	12990	4
247	20231219	150500	136540370	12990	12990	12990	12990	2
248	20231219	150400	136514390	12990	12990	12990	12990	2
249	20231219	150300	136488410	13000	13000	13000	13000	2
250	20231219	150200	136462410	13000	13000	13000	13000	2
251	20231219	150100	136436410	13000	13000	13000	13000	2
252	20231219	150000	136410410	13000	13000	13000	13000	2
253	20231219	145900	136384410	13000	12990	13000	12990	5
254	20231219	145800	136319430	12990	12990	12990	12990	503
255	20231219	145700	129785460	12990	12990	12990	12990	2
256	20231219	145600	129759480	12990	12990	12990	12990	2
257	20231219	145500	129733500	12990	12990	12990	12990	2
258	20231219	145400	129707520	12990	12990	12990	12990	2
259	20231219	145300	129681540	12990	12990	12990	12990	22
260	20231219	145200	129395760	12990	12990	12990	12990	2
261	20231219	145100	129369780	12990	12990	12990	12990	4
262	20231219	145000	129317820	12990	12990	12990	12990	2
263	20231219	144900	129291840	12990	12990	12990	12990	2
264	20231219	144800	129265860	12990	12990	12990	12990	2
265	20231219	144700	129239880	12990	12990	12990	12990	2
266	20231219	144600	129213900	12990	12990	12990	12990	2
267	20231219	144500	129187920	12990	12990	12990	12990	2
268	20231219	144400	129161940	12990	12990	12990	12990	2
269	20231219	144300	129135960	12990	12990	12990	12990	3
270	20231219	144200	129096990	12990	12980	12990	12980	69
271	20231219	144100	128200780	12980	12980	12980	12980	0
272	20231219	144000	128200780	12980	12980	12980	12980	0
273	20231219	143900	128200780	12980	12980	12980	12980	0
274	20231219	143800	128200780	12980	12980	12980	12980	1
275	20231219	143700	128187800	12980	12980	12980	12980	0
276	20231219	143600	128187800	12980	12980	12980	12980	56
277	20231219	143500	127460920	12980	12980	12980	12980	0
278	20231219	143400	127460920	12980	12980	12980	12980	0
279	20231219	143300	127460920	12980	12980	12980	12980	0
280	20231219	143200	127460920	12980	12980	12980	12980	0
281	20231219	143100	127460920	12980	12980	12980	12980	0
282	20231219	143000	127460920	12980	12980	12980	12980	51
283	20231219	142900	126798940	12980	12980	12980	12980	53
284	20231219	142800	126111000	12980	12980	12980	12980	135
285	20231219	142700	124358700	12980	12980	12980	12980	44
286	20231219	142600	123787580	12980	12980	12980	12980	36
287	20231219	142500	123320300	12980	12980	12980	12980	42
288	20231219	142400	122775140	12980	12980	12980	12980	38
289	20231219	142300	122281900	12980	12980	12980	12980	42
290	20231219	142200	121736740	12980	12980	12980	12980	38
291	20231219	142100	121243500	12980	12980	12980	12980	143
292	20231219	142000	119387360	12980	12980	12980	12980	37
293	20231219	141900	118907100	12980	12980	12980	12980	44
294	20231219	141800	118335980	12980	12980	12980	12980	36
295	20231219	141700	117868700	12980	12980	12980	12980	43
296	20231219	141600	117310560	12980	12980	12980	12980	37
297	20231219	141500	116830300	12980	12980	12980	12980	43
298	20231219	141400	116272160	12980	12980	12980	12980	37
299	20231219	141300	115791900	12980	12980	12980	12980	42
300	20231219	141200	115246740	12980	12980	12980	12980	38
301	20231219	141100	114753500	12980	12980	12980	12980	44
302	20231219	141000	114182380	12980	12980	12980	12980	36
303	20231219	140900	113715100	12980	12980	12980	12980	41
304	20231219	140800	113182920	12980	12980	12980	12980	39
305	20231219	140700	112676700	12980	12980	12980	12980	43
306	20231219	140600	112118560	12980	12980	12980	12980	37
307	20231219	140500	111638300	12980	12980	12980	12980	40
308	20231219	140400	111119100	12980	12980	12980	12980	40
309	20231219	140300	110599900	12990	12990	12990	12990	102
310	20231219	140200	109274920	12990	12990	12990	12990	39
311	20231219	140100	108768310	12990	12990	12990	12990	44
312	20231219	140000	108196750	12990	12990	12990	12990	36
313	20231219	135900	107729110	12990	12990	12990	12990	52
314	20231219	135800	107053630	12990	12990	12990	12990	89
315	20231219	135700	105897520	12990	12990	12990	12990	42
316	20231219	135600	105351940	12990	12990	12990	12990	38
317	20231219	135500	104858320	12990	12990	12990	12990	44
318	20231219	135400	104286760	12990	12990	12990	12990	36
319	20231219	135300	103819120	13000	13000	13000	13000	42
320	20231219	135200	103273120	13000	13000	13000	13000	38
321	20231219	135100	102779120	13000	13000	13000	13000	129
322	20231219	135000	101102120	13000	13000	13000	13000	36
323	20231219	134900	100634120	13010	13010	13010	13010	32
324	20231219	134800	100217800	13010	13020	13020	13010	38
325	20231219	134700	99723410	13020	13020	13020	13020	146
326	20231219	134600	97822490	13020	13020	13020	13020	36
327	20231219	134500	97353770	13020	13020	13020	13020	44
328	20231219	134400	96780890	13020	13020	13020	13020	36
329	20231219	134300	96312170	13020	13020	13020	13020	41
330	20231219	134200	95778350	13020	13020	13020	13020	39
331	20231219	134100	95270570	13020	13020	13020	13020	40
332	20231219	134000	94749770	13040	13040	13040	13040	1
333	20231219	133900	94736730	13020	13020	13020	13020	0
334	20231219	133800	94736730	13020	13020	13020	13020	0
335	20231219	133700	94736730	13020	13020	13020	13020	0
336	20231219	133600	94736730	13020	13020	13020	13020	300
337	20231219	133500	90830730	13020	13020	13020	13020	0
338	20231219	133400	90830730	13020	13020	13020	13020	0
339	20231219	133300	90830730	13020	13020	13020	13020	0
340	20231219	133200	90830730	13020	13020	13020	13020	0
341	20231219	133100	90830730	13020	13020	13020	13020	0
342	20231219	133000	90830730	13020	13020	13020	13020	0
343	20231219	132900	90830730	13020	13020	13020	13020	0
344	20231219	132800	90830730	13020	13020	13020	13020	0
345	20231219	132700	90830730	13020	13020	13020	13020	0
346	20231219	132600	90830730	13020	13040	13040	13020	2
347	20231219	132500	90804670	13020	13020	13020	13020	0
348	20231219	132400	90804670	13020	13020	13020	13020	39
349	20231219	132300	90296890	13020	13020	13020	13020	0
350	20231219	132200	90296890	13020	13020	13020	13020	0
351	20231219	132100	90296890	13020	13020	13020	13020	0
352	20231219	132000	90296890	13020	13020	13020	13020	0
353	20231219	131900	90296890	13020	13020	13020	13020	0
354	20231219	131800	90296890	13020	13020	13020	13020	0
355	20231219	131700	90296890	13020	13020	13020	13020	9
356	20231219	131600	90179710	13050	13050	13050	13050	5
357	20231219	131500	90114460	13010	13010	13010	13010	0
358	20231219	131400	90114460	13010	13010	13010	13010	0
359	20231219	131300	90114460	13010	13010	13010	13010	0
360	20231219	131200	90114460	13010	13010	13010	13010	0
361	20231219	131100	90114460	13010	13010	13010	13010	0
362	20231219	131000	90114460	13010	13010	13010	13010	0
363	20231219	130900	90114460	13010	13010	13010	13010	1
364	20231219	130800	90101450	13010	13010	13010	13010	0
365	20231219	130700	90101450	13010	13010	13010	13010	0
366	20231219	130600	90101450	13010	13010	13010	13010	0
367	20231219	130500	90101450	13010	13010	13010	13010	0
368	20231219	130400	90101450	13010	13010	13010	13010	0
369	20231219	130300	90101450	13010	13010	13010	13010	0
370	20231219	130200	90101450	13010	13010	13010	13010	94
371	20231219	130100	88878510	13010	13010	13010	13010	0
372	20231219	130000	88878510	13010	13010	13010	13010	0
373	20231219	125900	88878510	13010	13010	13010	13010	0
374	20231219	125800	88878510	13010	13010	13010	13010	0
375	20231219	125700	88878510	13010	13010	13010	13010	0
376	20231219	125600	88878510	13010	13010	13010	13010	1
377	20231219	125500	88865500	13010	13010	13010	13010	0
378	20231219	125400	88865500	13010	13010	13010	13010	0
379	20231219	125300	88865500	13010	13010	13010	13010	0
380	20231219	125200	88865500	13010	13010	13010	13010	0
381	20231219	125100	88865500	13010	13010	13010	13010	0
382	20231219	125000	88865500	13010	13010	13010	13010	0
383	20231219	124900	88865500	13010	13010	13010	13010	164
384	20231219	124800	86731860	13010	13010	13010	13010	0
385	20231219	124700	86731860	13010	13010	13010	13010	0
386	20231219	124600	86731860	13010	13010	13010	13010	0
387	20231219	124500	86731860	13010	13010	13010	13010	0
388	20231219	124400	86731860	13010	13010	13010	13010	0
389	20231219	124300	86731860	13010	13010	13010	13010	0
390	20231219	124200	86731860	13010	13010	13010	13010	0
391	20231219	124100	86731860	13010	13010	13010	13010	0
392	20231219	124000	86731860	13010	13010	13010	13010	0
393	20231219	123900	86731860	13010	13010	13010	13010	0
394	20231219	123800	86731860	13010	13010	13010	13010	10
395	20231219	123700	86601760	13050	13050	13050	13050	0
396	20231219	123600	86601760	13050	13050	13050	13050	0
397	20231219	123500	86601760	13050	13050	13050	13050	0
398	20231219	123400	86601760	13050	13050	13050	13050	0
399	20231219	123300	86601760	13050	13050	13050	13050	0
400	20231219	123200	86601760	13050	13050	13050	13050	0
401	20231219	123100	86601760	13050	13050	13050	13050	0
402	20231219	123000	86601760	13050	13050	13050	13050	0
403	20231219	122900	86601760	13050	13050	13050	13050	0
404	20231219	122800	86601760	13050	13050	13050	13050	0
405	20231219	122700	86601760	13050	13050	13050	13050	0
406	20231219	122600	86601760	13050	13050	13050	13050	0
407	20231219	122500	86601760	13050	13050	13050	13050	0
408	20231219	122400	86601760	13050	13050	13050	13050	0
409	20231219	122300	86601760	13050	13050	13050	13050	0
410	20231219	122200	86601760	13050	13050	13050	13050	0
411	20231219	122100	86601760	13050	13050	13050	13050	0
412	20231219	122000	86601760	13050	13050	13050	13050	0
413	20231219	121900	86601760	13050	13050	13050	13050	0
414	20231219	121800	86601760	13050	13050	13050	13050	0
415	20231219	121700	86601760	13050	13050	13050	13050	0
416	20231219	121600	86601760	13050	13050	13050	13050	0
417	20231219	121500	86601760	13050	13050	13050	13050	0
418	20231219	121400	86601760	13050	13050	13050	13050	0
419	20231219	121300	86601760	13050	13050	13050	13050	30
420	20231219	121200	86210260	13050	13050	13050	13050	0
421	20231219	121100	86210260	13050	13050	13050	13050	100
422	20231219	121000	84905260	13050	13050	13050	13050	0
423	20231219	120900	84905260	13050	13050	13050	13050	0
424	20231219	120800	84905260	13050	13050	13050	13050	200
425	20231219	120700	82295260	12990	13000	13000	12990	104
426	20231219	120600	80943760	12990	12990	12990	12990	0
427	20231219	120500	80943760	12990	12990	12990	12990	0
428	20231219	120400	80943760	12990	12990	12990	12990	0
429	20231219	120300	80943760	12990	12990	12990	12990	0
430	20231219	120200	80943760	12990	12990	12990	12990	0
431	20231219	120100	80943760	12990	13000	13000	12990	2
432	20231219	120000	80917770	13000	13000	13000	13000	0
433	20231219	115900	80917770	13000	13000	13000	13000	0
434	20231219	115800	80917770	13000	13000	13000	13000	0
435	20231219	115700	80917770	13000	13000	13000	13000	0
436	20231219	115600	80917770	13000	13000	13000	13000	0
437	20231219	115500	80917770	13000	13000	13000	13000	0
438	20231219	115400	80917770	13000	13000	13000	13000	0
439	20231219	115300	80917770	13000	13000	13000	13000	0
440	20231219	115200	80917770	13000	13000	13000	13000	10
441	20231219	115100	80787770	13000	13000	13000	13000	3
442	20231219	115000	80748770	13000	13000	13000	13000	0
443	20231219	114900	80748770	13000	13000	13000	13000	0
444	20231219	114800	80748770	13000	13000	13000	13000	0
445	20231219	114700	80748770	13000	13000	13000	13000	8
446	20231219	114600	80644770	13000	13000	13000	13000	50
447	20231219	114500	79994770	13000	13000	13000	13000	0
448	20231219	114400	79994770	13000	13000	13000	13000	10
449	20231219	114300	79864770	13000	13000	13000	13000	0
450	20231219	114200	79864770	13000	13000	13000	13000	0
451	20231219	114100	79864770	13000	13000	13000	13000	0
452	20231219	114000	79864770	13000	13000	13000	13000	0
453	20231219	113900	79864770	13000	13000	13000	13000	0
454	20231219	113800	79864770	13000	13000	13000	13000	0
455	20231219	113700	79864770	13000	13000	13000	13000	0
456	20231219	113600	79864770	13000	13000	13000	13000	0
457	20231219	113500	79864770	13000	13000	13000	13000	200
458	20231219	113400	77264770	13000	13000	13000	13000	0
459	20231219	113300	77264770	13000	13000	13000	13000	0
460	20231219	113200	77264770	13000	13000	13000	13000	0
461	20231219	113100	77264770	13000	13000	13000	13000	0
462	20231219	113000	77264770	13000	13000	13000	13000	0
463	20231219	112900	77264770	13000	13000	13000	13000	0
464	20231219	112800	77264770	13000	13000	13000	13000	0
465	20231219	112700	77264770	13000	13000	13000	13000	0
466	20231219	112600	77264770	13000	13000	13000	13000	9
467	20231219	112500	77147770	13000	13000	13000	13000	0
468	20231219	112400	77147770	13000	13000	13000	13000	0
469	20231219	112300	77147770	13000	13000	13000	13000	9
470	20231219	112200	77030770	13050	13050	13050	13050	40
471	20231219	112100	76508770	13050	13050	13050	13050	2
472	20231219	112000	76482670	13000	13000	13000	13000	0
473	20231219	111900	76482670	13000	13000	13000	13000	0
474	20231219	111800	76482670	13000	13000	13000	13000	0
475	20231219	111700	76482670	13000	13000	13000	13000	0
476	20231219	111600	76482670	13000	13000	13000	13000	0
477	20231219	111500	76482670	13000	13020	13020	13000	700
478	20231219	111400	67379340	13050	13050	13050	13050	0
479	20231219	111300	67379340	13050	13050	13050	13050	0
480	20231219	111200	67379340	13050	13050	13050	13050	0
481	20231219	111100	67379340	13050	13050	13050	13050	0
482	20231219	111000	67379340	13050	13050	13050	13050	0
483	20231219	110900	67379340	13050	13050	13050	13050	0
484	20231219	110800	67379340	13050	13050	13050	13050	0
485	20231219	110700	67379340	13050	13050	13050	13050	0
486	20231219	110600	67379340	13050	13050	13050	13050	2
487	20231219	110500	67353240	13050	13050	13050	13050	0
488	20231219	110400	67353240	13050	13050	13050	13050	0
489	20231219	110300	67353240	13050	13050	13050	13050	0
490	20231219	110200	67353240	13050	13040	13050	13040	485
491	20231219	110100	61024530	13030	13030	13030	13030	0
492	20231219	110000	61024530	13030	13030	13030	13030	0
493	20231219	105900	61024530	13030	13030	13030	13030	10
494	20231219	105800	60894230	13030	13030	13030	13030	0
495	20231219	105700	60894230	13030	13030	13030	13030	0
496	20231219	105600	60894230	13030	13030	13030	13030	0
497	20231219	105500	60894230	13030	13030	13030	13030	0
498	20231219	105400	60894230	13030	13030	13030	13030	0
499	20231219	105300	60894230	13030	13030	13030	13030	0
500	20231219	105200	60894230	13030	13030	13030	13030	1
501	20231219	105100	60881200	13010	13010	13010	13010	0
502	20231219	105000	60881200	13010	13010	13010	13010	0
503	20231219	104900	60881200	13010	13030	13040	13010	444
504	20231219	104800	55096780	13020	13020	13020	13020	0
505	20231219	104700	55096780	13020	13020	13020	13020	0
506	20231219	104600	55096780	13020	13000	13020	13000	679
507	20231219	104500	46268720	13000	12990	13000	12990	412
508	20231219	104400	40912840	12990	12990	12990	12990	8
509	20231219	104300	40808920	12980	12980	12980	12980	0
510	20231219	104200	40808920	12980	12980	12980	12980	0
511	20231219	104100	40808920	12980	12980	12980	12980	0
512	20231219	104000	40808920	12980	12980	12980	12980	0
513	20231219	103900	40808920	12980	12980	12980	12980	0
514	20231219	103800	40808920	12980	12980	12980	12980	0
515	20231219	103700	40808920	12980	12980	12980	12980	1
516	20231219	103600	40795940	12990	12990	12990	12990	0
517	20231219	103500	40795940	12990	12990	12990	12990	6
518	20231219	103400	40718000	12990	12990	12990	12990	0
519	20231219	103300	40718000	12990	12990	12990	12990	0
520	20231219	103200	40718000	12990	12990	12990	12990	0
521	20231219	103100	40718000	12990	12990	12990	12990	1
522	20231219	103000	40705010	12990	12990	12990	12990	14
523	20231219	102900	40523150	12990	12990	12990	12990	82
524	20231219	102800	39457970	12990	12990	12990	12990	3
525	20231219	102700	39419000	12980	12980	12980	12980	0
526	20231219	102600	39419000	12980	12980	12980	12980	0
527	20231219	102500	39419000	12980	12980	12980	12980	0
528	20231219	102400	39419000	12980	12980	12980	12980	96
529	20231219	102300	38172920	12980	12980	12980	12980	0
530	20231219	102200	38172920	12980	12980	12980	12980	34
531	20231219	102100	37731600	12980	12980	12980	12980	0
532	20231219	102000	37731600	12980	12980	12980	12980	0
533	20231219	101900	37731600	12980	12980	12980	12980	1
534	20231219	101800	37718620	12980	12980	12980	12980	3
535	20231219	101700	37679680	12980	12970	12980	12970	150
536	20231219	101600	35733180	12980	12980	12980	12980	100
537	20231219	101500	34435180	12980	12980	12980	12980	1
538	20231219	101400	34422200	12970	12970	12970	12970	122
539	20231219	101300	32839860	12970	12970	12970	12970	116
540	20231219	101200	31335340	12970	12970	12970	12970	0
541	20231219	101100	31335340	12970	12970	12970	12970	1
542	20231219	101000	31322370	12980	12980	12980	12980	0
543	20231219	100900	31322370	12980	12980	12980	12980	0
544	20231219	100800	31322370	12980	12980	12980	12980	0
545	20231219	100700	31322370	12980	12980	12980	12980	0
546	20231219	100600	31322370	12980	12980	12980	12980	2
547	20231219	100500	31296410	12980	12980	12980	12980	0
548	20231219	100400	31296410	12980	12980	12980	12980	0
549	20231219	100300	31296410	12980	12980	12980	12980	1
550	20231219	100200	31283430	12950	12970	12970	12950	63
551	20231219	100100	30467520	12980	12980	12980	12980	0
552	20231219	100000	30467520	12980	12980	12980	12980	1
553	20231219	095900	30454540	12960	12930	12960	12930	171
554	20231219	095800	28240480	12930	12930	12930	12930	0
555	20231219	095700	28240480	12930	12930	12930	12930	0
556	20231219	095600	28240480	12930	12930	12930	12930	0
557	20231219	095500	28240480	12930	12930	12930	12930	2
558	20231219	095400	28214620	12930	12930	12930	12930	0
559	20231219	095300	28214620	12930	12930	12930	12930	0
560	20231219	095200	28214620	12930	12930	12930	12930	61
561	20231219	095100	27425890	12930	12930	12930	12930	0
562	20231219	095000	27425890	12930	12930	12930	12930	30
563	20231219	094900	27037990	12930	12930	12930	12930	0
564	20231219	094800	27037990	12930	12930	12930	12930	0
565	20231219	094700	27037990	12930	12930	12930	12930	0
566	20231219	094600	27037990	12930	12930	12930	12930	0
567	20231219	094500	27037990	12930	12930	12930	12930	5
568	20231219	094400	26973340	12930	12940	12940	12930	86
569	20231219	094300	25861320	12940	12940	12940	12940	52
570	20231219	094200	25188440	12950	12950	12950	12950	1
571	20231219	094100	25175490	12930	12930	12930	12930	0
572	20231219	094000	25175490	12930	12930	12930	12930	0
573	20231219	093900	25175490	12930	12930	12930	12930	7
574	20231219	093800	25084980	12930	12930	12930	12930	5
575	20231219	093700	25020330	12950	12950	12950	12950	0
576	20231219	093600	25020330	12950	12950	12950	12950	0
577	20231219	093500	25020330	12950	12950	12950	12950	0
578	20231219	093400	25020330	12950	12950	12950	12950	0
579	20231219	093300	25020330	12950	12950	12950	12950	10
580	20231219	093200	24890830	12930	12930	12930	12930	71
581	20231219	093100	23972800	12930	12930	12930	12930	1
582	20231219	093000	23959870	12920	12920	12920	12920	0
583	20231219	092900	23959870	12920	12920	12920	12920	3
584	20231219	092800	23921110	12930	12930	12930	12930	20
585	20231219	092700	23662510	12910	12910	12910	12910	0
586	20231219	092600	23662510	12910	12910	12910	12910	0
587	20231219	092500	23662510	12910	12910	12910	12910	0
588	20231219	092400	23662510	12910	12910	12910	12910	0
589	20231219	092300	23662510	12910	12910	12910	12910	0
590	20231219	092200	23662510	12910	12910	12910	12910	0
591	20231219	092100	23662510	12910	12920	12920	12910	116
592	20231219	092000	22164860	12920	12920	12920	12920	0
593	20231219	091900	22164860	12920	12920	12920	12920	0
594	20231219	091800	22164860	12920	12930	12930	12920	483
595	20231219	091700	15924460	12930	12940	12940	12930	530
596	20231219	091600	9070910	12940	12950	12950	12940	30
597	20231219	091500	8682610	12940	12940	12940	12940	1
598	20231219	091400	8669670	12930	12930	12930	12930	12
599	20231219	091300	8514510	12930	12930	12930	12930	121
600	20231219	091200	6949980	13000	12960	13000	12960	195
601	20231219	091100	4419340	12930	12930	12930	12930	0
602	20231219	091000	4419340	12930	12930	12930	12930	0
603	20231219	090900	4419340	12930	12930	12930	12930	11
604	20231219	090800	4277110	12930	12930	12930	12930	4
605	20231219	090700	4225390	12920	12930	12930	12920	11
606	20231219	090600	4083220	12920	12920	12920	12920	0
607	20231219	090500	4083220	12920	12920	12920	12920	0
608	20231219	090400	4083220	12920	12920	12920	12920	0
609	20231219	090300	4083220	12920	12920	12920	12920	0
610	20231219	090200	4083220	12920	12930	12930	12920	185
611	20231219	090100	1692520	12920	12920	12920	12920	0
612	20231219	090000	1692520	12920	12920	12920	12920	131