KissMeData/219130/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203800	311899600	18650	18650	18650	18650	661
3	20231213	203700	311899600	18650	18650	18650	18650	0
4	20231213	203600	311899600	18650	18650	18650	18650	0
5	20231213	203500	311899600	18650	18650	18650	18650	0
6	20231213	203400	311899600	18650	18650	18650	18650	0
7	20231213	203300	311899600	18650	18650	18650	18650	0
8	20231213	203200	311899600	18650	18650	18650	18650	0
9	20231213	203100	311899600	18650	18650	18650	18650	0
10	20231213	203000	311899600	18650	18650	18650	18650	0
11	20231213	202900	311899600	18650	18650	18650	18650	0
12	20231213	202800	311899600	18650	18650	18650	18650	0
13	20231213	202700	311899600	18650	18650	18650	18650	0
14	20231213	202600	311899600	18650	18650	18650	18650	0
15	20231213	202500	311899600	18650	18650	18650	18650	0
16	20231213	202400	311899600	18650	18650	18650	18650	0
17	20231213	202300	311899600	18650	18650	18650	18650	0
18	20231213	202200	311899600	18650	18650	18650	18650	0
19	20231213	202100	311899600	18650	18650	18650	18650	0
20	20231213	202000	311899600	18650	18650	18650	18650	0
21	20231213	201900	311899600	18650	18650	18650	18650	0
22	20231213	201800	311899600	18650	18650	18650	18650	0
23	20231213	201700	311899600	18650	18650	18650	18650	0
24	20231213	201600	311899600	18650	18650	18650	18650	0
25	20231213	201500	311899600	18650	18650	18650	18650	0
26	20231213	201400	311899600	18650	18650	18650	18650	0
27	20231213	201300	311899600	18650	18650	18650	18650	0
28	20231213	201200	311899600	18650	18650	18650	18650	0
29	20231213	201100	311899600	18650	18650	18650	18650	0
30	20231213	201000	311899600	18650	18650	18650	18650	0
31	20231213	200900	311899600	18650	18650	18650	18650	0
32	20231213	200800	311899600	18650	18650	18650	18650	661
33	20231213	200700	311899600	18650	18650	18650	18650	0
34	20231213	200600	311899600	18650	18650	18650	18650	0
35	20231213	200500	311899600	18650	18650	18650	18650	0
36	20231213	200400	311899600	18650	18650	18650	18650	0
37	20231213	200300	311899600	18650	18650	18650	18650	0
38	20231213	200200	311899600	18650	18650	18650	18650	0
39	20231213	200100	311899600	18650	18650	18650	18650	0
40	20231213	200000	311899600	18650	18650	18650	18650	0
41	20231213	195900	311899600	18650	18650	18650	18650	0
42	20231213	195800	311899600	18650	18650	18650	18650	0
43	20231213	195700	311899600	18650	18650	18650	18650	0
44	20231213	195600	311899600	18650	18650	18650	18650	0
45	20231213	195500	311899600	18650	18650	18650	18650	0
46	20231213	195400	311899600	18650	18650	18650	18650	0
47	20231213	195300	311899600	18650	18650	18650	18650	0
48	20231213	195200	311899600	18650	18650	18650	18650	0
49	20231213	195100	311899600	18650	18650	18650	18650	0
50	20231213	195000	311899600	18650	18650	18650	18650	0
51	20231213	194900	311899600	18650	18650	18650	18650	0
52	20231213	194800	311899600	18650	18650	18650	18650	0
53	20231213	194700	311899600	18650	18650	18650	18650	0
54	20231213	194600	311899600	18650	18650	18650	18650	0
55	20231213	194500	311899600	18650	18650	18650	18650	0
56	20231213	194400	311899600	18650	18650	18650	18650	0
57	20231213	194300	311899600	18650	18650	18650	18650	0
58	20231213	194200	311899600	18650	18650	18650	18650	0
59	20231213	194100	311899600	18650	18650	18650	18650	0
60	20231213	194000	311899600	18650	18650	18650	18650	0
61	20231213	193900	311899600	18650	18650	18650	18650	0
62	20231213	193800	311899600	18650	18650	18650	18650	661
63	20231213	193700	311899600	18650	18650	18650	18650	0
64	20231213	193600	311899600	18650	18650	18650	18650	0
65	20231213	193500	311899600	18650	18650	18650	18650	0
66	20231213	193400	311899600	18650	18650	18650	18650	0
67	20231213	193300	311899600	18650	18650	18650	18650	0
68	20231213	193200	311899600	18650	18650	18650	18650	0
69	20231213	193100	311899600	18650	18650	18650	18650	0
70	20231213	193000	311899600	18650	18650	18650	18650	0
71	20231213	192900	311899600	18650	18650	18650	18650	0
72	20231213	192800	311899600	18650	18650	18650	18650	0
73	20231213	192700	311899600	18650	18650	18650	18650	0
74	20231213	192600	311899600	18650	18650	18650	18650	0
75	20231213	192500	311899600	18650	18650	18650	18650	0
76	20231213	192400	311899600	18650	18650	18650	18650	0
77	20231213	192300	311899600	18650	18650	18650	18650	0
78	20231213	192200	311899600	18650	18650	18650	18650	0
79	20231213	192100	311899600	18650	18650	18650	18650	0
80	20231213	192000	311899600	18650	18650	18650	18650	0
81	20231213	191900	311899600	18650	18650	18650	18650	0
82	20231213	191800	311899600	18650	18650	18650	18650	0
83	20231213	191700	311899600	18650	18650	18650	18650	0
84	20231213	191600	311899600	18650	18650	18650	18650	0
85	20231213	191500	311899600	18650	18650	18650	18650	0
86	20231213	191400	311899600	18650	18650	18650	18650	0
87	20231213	191300	311899600	18650	18650	18650	18650	0
88	20231213	191200	311899600	18650	18650	18650	18650	0
89	20231213	191100	311899600	18650	18650	18650	18650	0
90	20231213	191000	311899600	18650	18650	18650	18650	0
91	20231213	190900	311899600	18650	18650	18650	18650	0
92	20231213	190800	311899600	18650	18650	18650	18650	661
93	20231213	190700	311899600	18650	18650	18650	18650	0
94	20231213	190600	311899600	18650	18650	18650	18650	0
95	20231213	190500	311899600	18650	18650	18650	18650	0
96	20231213	190400	311899600	18650	18650	18650	18650	0
97	20231213	190300	311899600	18650	18650	18650	18650	0
98	20231213	190200	311899600	18650	18650	18650	18650	0
99	20231213	190100	311899600	18650	18650	18650	18650	0
100	20231213	190000	311899600	18650	18650	18650	18650	0
101	20231213	185900	311899600	18650	18650	18650	18650	0
102	20231213	185800	311899600	18650	18650	18650	18650	0
103	20231213	185700	311899600	18650	18650	18650	18650	0
104	20231213	185600	311899600	18650	18650	18650	18650	0
105	20231213	185500	311899600	18650	18650	18650	18650	0
106	20231213	185400	311899600	18650	18650	18650	18650	0
107	20231213	185300	311899600	18650	18650	18650	18650	0
108	20231213	185200	311899600	18650	18650	18650	18650	0
109	20231213	185100	311899600	18650	18650	18650	18650	0
110	20231213	185000	311899600	18650	18650	18650	18650	0
111	20231213	184900	311899600	18650	18650	18650	18650	0
112	20231213	184800	311899600	18650	18650	18650	18650	0
113	20231213	184700	311899600	18650	18650	18650	18650	0
114	20231213	184600	311899600	18650	18650	18650	18650	0
115	20231213	184500	311899600	18650	18650	18650	18650	0
116	20231213	184400	311899600	18650	18650	18650	18650	0
117	20231213	184300	311899600	18650	18650	18650	18650	0
118	20231213	184200	311899600	18650	18650	18650	18650	0
119	20231213	184100	311899600	18650	18650	18650	18650	0
120	20231213	184000	311899600	18650	18650	18650	18650	0
121	20231213	183900	311899600	18650	18650	18650	18650	0
122	20231213	183800	311899600	18650	18650	18650	18650	661
123	20231213	183700	311899600	18650	18650	18650	18650	0
124	20231213	183600	311899600	18650	18650	18650	18650	0
125	20231213	183500	311899600	18650	18650	18650	18650	0
126	20231213	183400	311899600	18650	18650	18650	18650	0
127	20231213	183300	311899600	18650	18650	18650	18650	0
128	20231213	183200	311899600	18650	18650	18650	18650	0
129	20231213	183100	311899600	18650	18650	18650	18650	0
130	20231213	183000	311899600	18650	18650	18650	18650	0
131	20231213	182900	311899600	18650	18650	18650	18650	0
132	20231213	182800	311899600	18650	18650	18650	18650	0
133	20231213	182700	311899600	18650	18650	18650	18650	0
134	20231213	182600	311899600	18650	18650	18650	18650	0
135	20231213	182500	311899600	18650	18650	18650	18650	0
136	20231213	182400	311899600	18650	18650	18650	18650	0
137	20231213	182300	311899600	18650	18650	18650	18650	0
138	20231213	182200	311899600	18650	18650	18650	18650	0
139	20231213	182100	311899600	18650	18650	18650	18650	0
140	20231213	182000	311899600	18650	18650	18650	18650	0
141	20231213	181900	311899600	18650	18650	18650	18650	0
142	20231213	181800	311899600	18650	18650	18650	18650	0
143	20231213	181700	311899600	18650	18650	18650	18650	0
144	20231213	181600	311899600	18650	18650	18650	18650	0
145	20231213	181500	311899600	18650	18650	18650	18650	0
146	20231213	181400	311899600	18650	18650	18650	18650	0
147	20231213	181300	311899600	18650	18650	18650	18650	0
148	20231213	181200	311899600	18650	18650	18650	18650	0
149	20231213	181100	311899600	18650	18650	18650	18650	0
150	20231213	181000	311899600	18650	18650	18650	18650	0
151	20231213	180900	311899600	18650	18650	18650	18650	0
152	20231213	180800	311899600	18650	18650	18650	18650	661
153	20231213	180700	311899600	18650	18650	18650	18650	0
154	20231213	180600	311899600	18650	18650	18650	18650	0
155	20231213	180500	311899600	18650	18650	18650	18650	0
156	20231213	180400	311899600	18650	18650	18650	18650	0
157	20231213	180300	311899600	18650	18650	18650	18650	0
158	20231213	180200	311899600	18650	18650	18650	18650	0
159	20231213	180100	311899600	18650	18650	18650	18650	0
160	20231213	180000	311899600	18650	18650	18650	18650	0
161	20231213	175900	311899600	18650	18650	18650	18650	0
162	20231213	175800	311899600	18650	18650	18650	18650	0
163	20231213	175700	311899600	18650	18650	18650	18650	0
164	20231213	175600	311899600	18650	18650	18650	18650	0
165	20231213	175500	311899600	18650	18650	18650	18650	0
166	20231213	175400	311899600	18650	18650	18650	18650	0
167	20231213	175300	311899600	18650	18650	18650	18650	0
168	20231213	175200	311899600	18650	18650	18650	18650	0
169	20231213	175100	311899600	18650	18650	18650	18650	0
170	20231213	175000	311899600	18650	18650	18650	18650	0
171	20231213	174900	311899600	18650	18650	18650	18650	0
172	20231213	174800	311899600	18650	18650	18650	18650	0
173	20231213	174700	311899600	18650	18650	18650	18650	0
174	20231213	174600	311899600	18650	18650	18650	18650	0
175	20231213	174500	311899600	18650	18650	18650	18650	0
176	20231213	174400	311899600	18650	18650	18650	18650	0
177	20231213	174300	311899600	18650	18650	18650	18650	0
178	20231213	174200	311899600	18650	18650	18650	18650	0
179	20231213	174100	311899600	18650	18650	18650	18650	0
180	20231213	174000	311899600	18650	18650	18650	18650	0
181	20231213	173900	311899600	18650	18650	18650	18650	0
182	20231213	173800	311899600	18650	18650	18650	18650	661
183	20231213	173700	311899600	18650	18650	18650	18650	0
184	20231213	173600	311899600	18650	18650	18650	18650	0
185	20231213	173500	311899600	18650	18650	18650	18650	0
186	20231213	173400	311899600	18650	18650	18650	18650	0
187	20231213	173300	311899600	18650	18650	18650	18650	0
188	20231213	173200	311899600	18650	18650	18650	18650	0
189	20231213	173100	311899600	18650	18650	18650	18650	0
190	20231213	173000	311899600	18650	18650	18650	18650	0
191	20231213	172900	311899600	18650	18650	18650	18650	0
192	20231213	172800	311899600	18650	18650	18650	18650	0
193	20231213	172700	311899600	18650	18650	18650	18650	0
194	20231213	172600	311899600	18650	18650	18650	18650	0
195	20231213	172500	311899600	18650	18650	18650	18650	0
196	20231213	172400	311899600	18650	18650	18650	18650	0
197	20231213	172300	311899600	18650	18650	18650	18650	0
198	20231213	172200	311899600	18650	18650	18650	18650	0
199	20231213	172100	311899600	18650	18650	18650	18650	0
200	20231213	172000	311899600	18650	18650	18650	18650	0
201	20231213	171900	311899600	18650	18650	18650	18650	0
202	20231213	171800	311899600	18650	18650	18650	18650	0
203	20231213	171700	311899600	18650	18650	18650	18650	0
204	20231213	171600	311899600	18650	18650	18650	18650	0
205	20231213	171500	311899600	18650	18650	18650	18650	0
206	20231213	171400	311899600	18650	18650	18650	18650	0
207	20231213	171300	311899600	18650	18650	18650	18650	0
208	20231213	171200	311899600	18650	18650	18650	18650	0
209	20231213	171100	311899600	18650	18650	18650	18650	0
210	20231213	171000	311899600	18650	18650	18650	18650	0
211	20231213	170900	311899600	18650	18650	18650	18650	0
212	20231213	170800	311899600	18650	18650	18650	18650	661
213	20231213	170700	311899600	18650	18650	18650	18650	0
214	20231213	170600	311899600	18650	18650	18650	18650	0
215	20231213	170500	311899600	18650	18650	18650	18650	0
216	20231213	170400	311899600	18650	18650	18650	18650	0
217	20231213	170300	311899600	18650	18650	18650	18650	0
218	20231213	170200	311899600	18650	18650	18650	18650	0
219	20231213	170100	311899600	18650	18650	18650	18650	0
220	20231213	170000	311899600	18650	18650	18650	18650	0
221	20231213	165900	311899600	18650	18650	18650	18650	0
222	20231213	165800	311899600	18650	18650	18650	18650	0
223	20231213	165700	311899600	18650	18650	18650	18650	0
224	20231213	165600	311899600	18650	18650	18650	18650	0
225	20231213	165500	311899600	18650	18650	18650	18650	0
226	20231213	165400	311899600	18650	18650	18650	18650	0
227	20231213	165300	311899600	18650	18650	18650	18650	0
228	20231213	165200	311899600	18650	18650	18650	18650	0
229	20231213	165100	311899600	18650	18650	18650	18650	0
230	20231213	165000	311899600	18650	18650	18650	18650	0
231	20231213	164900	311899600	18650	18650	18650	18650	0
232	20231213	164800	311899600	18650	18650	18650	18650	0
233	20231213	164700	311899600	18650	18650	18650	18650	0
234	20231213	164600	311899600	18650	18650	18650	18650	0
235	20231213	164500	311899600	18650	18650	18650	18650	0
236	20231213	164400	311899600	18650	18650	18650	18650	0
237	20231213	164300	311899600	18650	18650	18650	18650	0
238	20231213	164200	311899600	18650	18650	18650	18650	0
239	20231213	164100	311899600	18650	18650	18650	18650	0
240	20231213	164000	311899600	18650	18650	18650	18650	0
241	20231213	163900	311899600	18650	18650	18650	18650	0
242	20231213	163800	311899600	18650	18650	18650	18650	661
243	20231213	163700	311899600	18650	18650	18650	18650	0
244	20231213	163600	311899600	18650	18650	18650	18650	0
245	20231213	163500	311899600	18650	18650	18650	18650	0
246	20231213	163400	311899600	18650	18650	18650	18650	0
247	20231213	163300	311899600	18650	18650	18650	18650	0
248	20231213	163200	311899600	18650	18650	18650	18650	0
249	20231213	163100	311899600	18650	18650	18650	18650	0
250	20231213	163000	311899600	18650	18650	18650	18650	0
251	20231213	162900	311899600	18650	18650	18650	18650	0
252	20231213	162800	311899600	18650	18650	18650	18650	0
253	20231213	162700	311899600	18650	18650	18650	18650	0
254	20231213	162600	311899600	18650	18650	18650	18650	0
255	20231213	162500	311899600	18650	18650	18650	18650	0
256	20231213	162400	311899600	18650	18650	18650	18650	0
257	20231213	162300	311899600	18650	18650	18650	18650	0
258	20231213	162200	311899600	18650	18650	18650	18650	0
259	20231213	162100	311899600	18650	18650	18650	18650	0
260	20231213	162000	311899600	18650	18650	18650	18650	0
261	20231213	161900	311899600	18650	18650	18650	18650	0
262	20231213	161800	311899600	18650	18650	18650	18650	0
263	20231213	161700	311899600	18650	18650	18650	18650	0
264	20231213	161600	311899600	18650	18650	18650	18650	0
265	20231213	161500	311899600	18650	18650	18650	18650	0
266	20231213	161400	311899600	18650	18650	18650	18650	0
267	20231213	161300	311899600	18650	18650	18650	18650	0
268	20231213	161200	311899600	18650	18650	18650	18650	0
269	20231213	161100	311899600	18650	18650	18650	18650	0
270	20231213	161000	311899600	18650	18650	18650	18650	0
271	20231213	160900	311899600	18650	18650	18650	18650	0
272	20231213	160800	311899600	18650	18650	18650	18650	661
273	20231213	160700	311899600	18650	18650	18650	18650	0
274	20231213	160600	311899600	18650	18650	18650	18650	0
275	20231213	160500	311899600	18650	18650	18650	18650	0
276	20231213	160400	311899600	18650	18650	18650	18650	0
277	20231213	160300	311899600	18650	18650	18650	18650	0
278	20231213	160200	311899600	18650	18650	18650	18650	0
279	20231213	160100	311899600	18650	18650	18650	18650	0
280	20231213	160000	311899600	18650	18650	18650	18650	0
281	20231213	155900	311899600	18650	18650	18650	18650	0
282	20231213	155800	311899600	18650	18650	18650	18650	0
283	20231213	155700	311899600	18650	18650	18650	18650	0
284	20231213	155600	311899600	18650	18650	18650	18650	0
285	20231213	155500	311899600	18650	18650	18650	18650	0
286	20231213	155400	311899600	18650	18650	18650	18650	0
287	20231213	155300	311899600	18650	18650	18650	18650	0
288	20231213	155200	311899600	18650	18650	18650	18650	0
289	20231213	155100	311899600	18650	18650	18650	18650	0
290	20231213	155000	311899600	18650	18650	18650	18650	0
291	20231213	154900	311899600	18650	18650	18650	18650	0
292	20231213	154800	311899600	18650	18650	18650	18650	0
293	20231213	154700	311899600	18650	18650	18650	18650	0
294	20231213	154600	311899600	18650	18650	18650	18650	0
295	20231213	154500	311899600	18650	18650	18650	18650	0
296	20231213	154400	311899600	18650	18650	18650	18650	0
297	20231213	154300	311899600	18650	18650	18650	18650	0
298	20231213	154200	311899600	18650	18650	18650	18650	0
299	20231213	154100	311899600	18650	18650	18650	18650	0
300	20231213	154000	311899600	18650	18650	18650	18650	0
301	20231213	153900	311899600	18650	18650	18650	18650	0
302	20231213	153800	311899600	18650	18650	18650	18650	661
303	20231213	153700	311899600	18650	18650	18650	18650	0
304	20231213	153600	311899600	18650	18650	18650	18650	0
305	20231213	153500	311899600	18650	18650	18650	18650	0
306	20231213	153400	311899600	18650	18650	18650	18650	0
307	20231213	153300	311899600	18650	18650	18650	18650	0
308	20231213	153200	311899600	18650	18650	18650	18650	0
309	20231213	153100	311899600	18650	18650	18650	18650	0
310	20231213	153000	311899600	18650	18650	18650	18650	661
311	20231213	152900	299571950	18650	18650	18650	18650	0
312	20231213	152800	299571950	18650	18650	18650	18650	0
313	20231213	152700	299571950	18650	18650	18650	18650	0
314	20231213	152600	299571950	18650	18650	18650	18650	0
315	20231213	152500	299571950	18650	18650	18650	18650	0
316	20231213	152400	299571950	18650	18650	18650	18650	0
317	20231213	152300	299571950	18650	18650	18650	18650	0
318	20231213	152200	299571950	18650	18650	18650	18650	0
319	20231213	152100	299571950	18650	18650	18650	18650	0
320	20231213	152000	299571950	18650	18650	18650	18650	0
321	20231213	151900	299571950	18650	18750	18750	18650	467
322	20231213	151800	290843880	18750	18750	18750	18750	0
323	20231213	151700	290843880	18750	18750	18750	18750	50
324	20231213	151600	289906380	18670	18760	18760	18670	53
325	20231213	151500	288912370	18750	18750	18750	18750	50
326	20231213	151400	287974870	18750	18750	18750	18750	50
327	20231213	151300	287037370	18750	18750	18760	18750	180
328	20231213	151200	283662070	18700	18750	18760	18700	80
329	20231213	151100	282164310	18760	18760	18760	18760	0
330	20231213	151000	282164310	18760	18760	18760	18760	30
331	20231213	150900	281601510	18710	18760	18760	18710	63
332	20231213	150800	280419780	18760	18760	18760	18760	30
333	20231213	150700	279856980	18770	18770	18770	18770	0
334	20231213	150600	279856980	18770	18770	18770	18770	30
335	20231213	150500	279293880	18710	18760	18760	18710	205
336	20231213	150400	275457630	18760	18760	18760	18760	137
337	20231213	150300	272887510	18750	18750	18750	18750	30
338	20231213	150200	272325010	18760	18760	18760	18760	30
339	20231213	150100	271762210	18760	18760	18760	18760	30
340	20231213	150000	271199410	18700	18710	18710	18700	543
341	20231213	145900	261044390	18720	18720	18720	18720	80
342	20231213	145800	259546790	18780	18780	18780	18780	60
343	20231213	145700	258419990	18790	18790	18790	18790	0
344	20231213	145600	258419990	18790	18790	18790	18790	60
345	20231213	145500	257292590	18730	18730	18730	18730	0
346	20231213	145400	257292590	18730	18740	18790	18730	72
347	20231213	145300	255942180	18780	18780	18780	18780	0
348	20231213	145200	255942180	18780	18780	18790	18780	95
349	20231213	145100	254157780	18790	18790	18790	18790	30
350	20231213	145000	253594080	18800	18800	18800	18800	0
351	20231213	144900	253594080	18800	18800	18800	18800	30
352	20231213	144800	253030080	18800	18780	18800	18780	60
353	20231213	144700	251902680	18790	18790	18790	18790	30
354	20231213	144600	251338980	18780	18780	18780	18780	5
355	20231213	144500	251245080	18780	18780	18780	18780	30
356	20231213	144400	250681680	18780	18780	18780	18780	0
357	20231213	144300	250681680	18780	18780	18780	18780	30
358	20231213	144200	250118280	18780	18780	18780	18780	30
359	20231213	144100	249554880	18780	18780	18780	18780	30
360	20231213	144000	248991480	18750	18760	18760	18750	132
361	20231213	143900	246516400	18800	18800	18800	18800	30
362	20231213	143800	245952400	18810	18810	18810	18810	0
363	20231213	143700	245952400	18810	18800	18810	18800	36
364	20231213	143600	245275590	18800	18800	18800	18800	30
365	20231213	143500	244711590	18820	18820	18820	18820	30
366	20231213	143400	244146990	18760	18780	18780	18760	164
367	20231213	143300	241069070	18880	18880	18880	18880	0
368	20231213	143200	241069070	18880	18880	18880	18880	30
369	20231213	143100	240502670	18820	18820	18820	18820	11
370	20231213	143000	240295650	18820	18890	18890	18820	86
371	20231213	142900	238675010	18830	18830	18830	18830	131
372	20231213	142800	236208280	18900	18900	18900	18900	0
373	20231213	142700	236208280	18900	18900	18900	18900	0
374	20231213	142600	236208280	18900	18890	18900	18890	264
375	20231213	142500	231218780	18900	18890	18900	18890	161
376	20231213	142400	228176590	18830	18890	18890	18830	130
377	20231213	142300	225723890	18890	18890	18890	18890	50
378	20231213	142200	224779390	18900	18900	18900	18900	30
379	20231213	142100	224212390	18880	18880	18880	18880	0
380	20231213	142000	224212390	18880	18880	18880	18880	1
381	20231213	141900	224193510	18880	18890	18890	18880	37
382	20231213	141800	223494650	18900	18880	18900	18880	32
383	20231213	141700	222889890	18900	18900	18900	18900	0
384	20231213	141600	222889890	18900	18900	18900	18900	30
385	20231213	141500	222322890	18900	18900	18900	18900	30
386	20231213	141400	221755890	18940	18870	18940	18870	175
387	20231213	141300	218446510	18870	18870	18870	18870	30
388	20231213	141200	217880410	18880	18860	18880	18860	40
389	20231213	141100	217125410	18880	18880	18880	18880	31
390	20231213	141000	216540130	18870	18870	18870	18870	0
391	20231213	140900	216540130	18870	18870	18870	18870	30
392	20231213	140800	215974030	18840	18840	18840	18840	0
393	20231213	140700	215974030	18840	18840	18840	18840	30
394	20231213	140600	215408830	18820	18820	18820	18820	0
395	20231213	140500	215408830	18820	18820	18820	18820	0
396	20231213	140400	215408830	18820	18820	18820	18820	0
397	20231213	140300	215408830	18820	18860	18860	18820	130
398	20231213	140200	212962170	18880	18880	18880	18880	0
399	20231213	140100	212962170	18880	18860	18880	18860	113
400	20231213	140000	210830940	18750	18750	18750	18750	0
401	20231213	135900	210830940	18750	18780	18780	18750	400
402	20231213	135800	203328040	18790	18790	18790	18790	7
403	20231213	135700	203196510	18790	18790	18790	18790	0
404	20231213	135600	203196510	18790	18790	18790	18790	0
405	20231213	135500	203196510	18790	18790	18790	18790	16
406	20231213	135400	202895870	18790	18790	18790	18790	0
407	20231213	135300	202895870	18790	18790	18790	18790	3
408	20231213	135200	202839500	18800	18800	18800	18800	3
409	20231213	135100	202783100	18790	18790	18790	18790	1
410	20231213	135000	202764310	18790	18790	18790	18790	0
411	20231213	134900	202764310	18790	18790	18790	18790	0
412	20231213	134800	202764310	18790	18790	18790	18790	0
413	20231213	134700	202764310	18790	18790	18790	18790	0
414	20231213	134600	202764310	18790	18790	18790	18790	1
415	20231213	134500	202745520	18780	18780	18780	18780	0
416	20231213	134400	202745520	18780	18790	18790	18780	100
417	20231213	134300	200867390	18790	18790	18790	18790	0
418	20231213	134200	200867390	18790	18790	18790	18790	0
419	20231213	134100	200867390	18790	18790	18790	18790	0
420	20231213	134000	200867390	18790	18790	18790	18790	0
421	20231213	133900	200867390	18790	18790	18790	18790	0
422	20231213	133800	200867390	18790	18790	18790	18790	0
423	20231213	133700	200867390	18790	18790	18790	18790	0
424	20231213	133600	200867390	18790	18790	18790	18790	0
425	20231213	133500	200867390	18790	18790	18790	18790	46
426	20231213	133400	200003050	18790	18790	18790	18790	0
427	20231213	133300	200003050	18790	18790	18790	18790	0
428	20231213	133200	200003050	18790	18790	18790	18790	0
429	20231213	133100	200003050	18790	18790	18790	18790	0
430	20231213	133000	200003050	18790	18780	18790	18780	184
431	20231213	132900	196545700	18770	18770	18770	18770	0
432	20231213	132800	196545700	18770	18770	18770	18770	0
433	20231213	132700	196545700	18770	18770	18770	18770	0
434	20231213	132600	196545700	18770	18770	18770	18770	0
435	20231213	132500	196545700	18770	18810	18810	18760	657
436	20231213	132400	184209180	18810	18810	18810	18810	0
437	20231213	132300	184209180	18810	18810	18810	18810	0
438	20231213	132200	184209180	18810	18810	18810	18810	0
439	20231213	132100	184209180	18810	18810	18810	18810	1
440	20231213	132000	184190370	18820	18850	18850	18820	140
441	20231213	131900	181554200	18860	18860	18860	18860	0
442	20231213	131800	181554200	18860	18860	18860	18860	3
443	20231213	131700	181497620	18860	18860	18860	18860	0
444	20231213	131600	181497620	18860	18860	18860	18860	0
445	20231213	131500	181497620	18860	18860	18860	18860	0
446	20231213	131400	181497620	18860	18860	18860	18860	0
447	20231213	131300	181497620	18860	18860	18860	18860	0
448	20231213	131200	181497620	18860	18860	18860	18860	0
449	20231213	131100	181497620	18860	18860	18860	18860	0
450	20231213	131000	181497620	18860	18860	18860	18860	0
451	20231213	130900	181497620	18860	18850	18860	18850	5
452	20231213	130800	181403350	18850	18850	18850	18850	11
453	20231213	130700	181196000	18850	18850	18850	18850	0
454	20231213	130600	181196000	18850	18850	18850	18850	0
455	20231213	130500	181196000	18850	18850	18850	18850	0
456	20231213	130400	181196000	18850	18850	18850	18850	2
457	20231213	130300	181158300	18850	18850	18850	18850	2
458	20231213	130200	181120600	18850	18850	18850	18850	52
459	20231213	130100	180140400	18850	18850	18850	18850	0
460	20231213	130000	180140400	18850	18850	18850	18850	9
461	20231213	125900	179970750	18850	18880	18880	18850	402
462	20231213	125800	172390970	18900	18900	18900	18900	0
463	20231213	125700	172390970	18900	18910	18910	18900	402
464	20231213	125600	164790360	18910	18920	18920	18910	55
465	20231213	125500	163749770	18920	18920	18920	18920	0
466	20231213	125400	163749770	18920	18920	18920	18920	0
467	20231213	125300	163749770	18920	18920	18920	18920	0
468	20231213	125200	163749770	18920	18920	18920	18920	0
469	20231213	125100	163749770	18920	18920	18920	18920	15
470	20231213	125000	163465970	19000	19000	19000	19000	1
471	20231213	124900	163446970	18940	18940	18940	18940	5
472	20231213	124800	163352270	18930	18940	18940	18930	60
473	20231213	124700	162216420	18950	18950	18950	18950	0
474	20231213	124600	162216420	18950	18950	18950	18950	0
475	20231213	124500	162216420	18950	18950	18950	18950	0
476	20231213	124400	162216420	18950	18950	18950	18950	0
477	20231213	124300	162216420	18950	18950	18950	18950	0
478	20231213	124200	162216420	18950	18970	18970	18950	150
479	20231213	124100	159373800	19010	19010	19010	19010	0
480	20231213	124000	159373800	19010	19010	19010	19010	0
481	20231213	123900	159373800	19010	19020	19020	19010	2
482	20231213	123800	159335770	19000	19000	19000	19000	0
483	20231213	123700	159335770	19000	19000	19000	19000	12
484	20231213	123600	159107770	18990	18990	18990	18990	8
485	20231213	123500	158955850	19000	19000	19000	19000	0
486	20231213	123400	158955850	19000	19000	19000	19000	1
487	20231213	123300	158936850	19090	19090	19090	19090	0
488	20231213	123200	158936850	19090	19090	19090	19090	0
489	20231213	123100	158936850	19090	19090	19090	19090	1
490	20231213	123000	158917760	18970	18970	18970	18970	0
491	20231213	122900	158917760	18970	18970	18970	18970	1
492	20231213	122800	158898790	18940	18940	18940	18940	0
493	20231213	122700	158898790	18940	18940	18940	18940	50
494	20231213	122600	157951790	18910	18910	18910	18910	0
495	20231213	122500	157951790	18910	18910	18910	18910	0
496	20231213	122400	157951790	18910	18980	19070	18910	600
497	20231213	122300	146573840	19070	18920	19070	18920	257
498	20231213	122200	141693370	18910	18910	18910	18910	62
499	20231213	122100	140520950	18900	18900	18900	18900	0
500	20231213	122000	140520950	18900	18900	18900	18900	74
501	20231213	121900	139122350	18900	18900	18900	18900	125
502	20231213	121800	136759850	18900	18860	18900	18860	296
503	20231213	121700	131172180	18830	18830	18830	18830	0
504	20231213	121600	131172180	18830	18830	18830	18830	13
505	20231213	121500	130927390	18820	18820	18820	18820	0
506	20231213	121400	130927390	18820	18820	18820	18820	0
507	20231213	121300	130927390	18820	18820	18820	18820	0
508	20231213	121200	130927390	18820	18820	18820	18820	100
509	20231213	121100	129045390	18820	18820	18820	18820	0
510	20231213	121000	129045390	18820	18820	18820	18820	0
511	20231213	120900	129045390	18820	18820	18820	18820	0
512	20231213	120800	129045390	18820	18820	18820	18820	0
513	20231213	120700	129045390	18820	18820	18820	18820	0
514	20231213	120600	129045390	18820	18820	18820	18820	0
515	20231213	120500	129045390	18820	18820	18820	18820	0
516	20231213	120400	129045390	18820	18820	18820	18820	10
517	20231213	120300	128857190	18800	18800	18800	18800	0
518	20231213	120200	128857190	18800	18800	18800	18800	0
519	20231213	120100	128857190	18800	18800	18800	18800	0
520	20231213	120000	128857190	18800	18800	18800	18800	0
521	20231213	115900	128857190	18800	18800	18800	18800	0
522	20231213	115800	128857190	18800	18800	18800	18800	0
523	20231213	115700	128857190	18800	18800	18800	18800	0
524	20231213	115600	128857190	18800	18800	18800	18800	0
525	20231213	115500	128857190	18800	18820	18820	18800	400
526	20231213	115400	121331670	18850	18850	18850	18850	0
527	20231213	115300	121331670	18850	18850	18850	18850	0
528	20231213	115200	121331670	18850	18850	18850	18850	0
529	20231213	115100	121331670	18850	18840	18850	18840	100
530	20231213	115000	119446700	18820	18820	18820	18820	0
531	20231213	114900	119446700	18820	18820	18820	18820	15
532	20231213	114800	119164400	18810	18810	18810	18810	0
533	20231213	114700	119164400	18810	18810	18810	18810	0
534	20231213	114600	119164400	18810	18810	18810	18810	2
535	20231213	114500	119126780	18820	18820	18820	18820	0
536	20231213	114400	119126780	18820	18820	18820	18820	125
537	20231213	114300	116774280	18820	18820	18820	18820	22
538	20231213	114200	116360240	18810	18810	18810	18810	0
539	20231213	114100	116360240	18810	18810	18810	18810	3
540	20231213	114000	116303810	18790	18790	18790	18790	0
541	20231213	113900	116303810	18790	18790	18790	18790	0
542	20231213	113800	116303810	18790	18790	18790	18790	50
543	20231213	113700	115364310	18790	18770	18790	18770	293
544	20231213	113600	109861270	18720	18720	18720	18720	0
545	20231213	113500	109861270	18720	18720	18720	18720	0
546	20231213	113400	109861270	18720	18720	18720	18720	0
547	20231213	113300	109861270	18720	18720	18720	18720	0
548	20231213	113200	109861270	18720	18720	18720	18720	0
549	20231213	113100	109861270	18720	18720	18720	18720	200
550	20231213	113000	106117270	18720	18720	18720	18720	100
551	20231213	112900	104245270	18730	18750	18750	18730	500
552	20231213	112800	94876680	18750	18750	18750	18750	0
553	20231213	112700	94876680	18750	18750	18750	18750	0
554	20231213	112600	94876680	18750	18750	18750	18750	0
555	20231213	112500	94876680	18750	18750	18750	18750	0
556	20231213	112400	94876680	18750	18750	18750	18750	0
557	20231213	112300	94876680	18750	18750	18750	18750	0
558	20231213	112200	94876680	18750	18750	18750	18750	0
559	20231213	112100	94876680	18750	18750	18750	18750	0
560	20231213	112000	94876680	18750	18750	18750	18750	0
561	20231213	111900	94876680	18750	18750	18750	18750	50
562	20231213	111800	93939180	18750	18750	18750	18750	0
563	20231213	111700	93939180	18750	18750	18750	18750	0
564	20231213	111600	93939180	18750	18800	18800	18750	13
565	20231213	111500	93694930	18800	18800	18800	18800	0
566	20231213	111400	93694930	18800	18800	18800	18800	0
567	20231213	111300	93694930	18800	18800	18800	18800	0
568	20231213	111200	93694930	18800	18800	18800	18800	0
569	20231213	111100	93694930	18800	18800	18800	18800	0
570	20231213	111000	93694930	18800	18800	18800	18800	0
571	20231213	110900	93694930	18800	18800	18800	18800	0
572	20231213	110800	93694930	18800	18800	18800	18800	0
573	20231213	110700	93694930	18800	18800	18800	18800	30
574	20231213	110600	93130930	18800	18800	18800	18800	0
575	20231213	110500	93130930	18800	18800	18800	18800	5
576	20231213	110400	93036930	18740	18740	18740	18740	0
577	20231213	110300	93036930	18740	18740	18740	18740	0
578	20231213	110200	93036930	18740	18740	18740	18740	0
579	20231213	110100	93036930	18740	18740	18740	18740	0
580	20231213	110000	93036930	18740	18740	18740	18740	0
581	20231213	105900	93036930	18740	18740	18740	18740	0
582	20231213	105800	93036930	18740	18740	18740	18740	0
583	20231213	105700	93036930	18740	18740	18740	18740	0
584	20231213	105600	93036930	18740	18740	18740	18740	0
585	20231213	105500	93036930	18740	18760	18760	18740	400
586	20231213	105400	85540300	18800	18800	18800	18800	0
587	20231213	105300	85540300	18800	18800	18800	18800	0
588	20231213	105200	85540300	18800	18800	18800	18800	0
589	20231213	105100	85540300	18800	18800	18800	18800	10
590	20231213	105000	85352300	18730	18730	18730	18730	0
591	20231213	104900	85352300	18730	18730	18730	18730	0
592	20231213	104800	85352300	18730	18730	18730	18730	0
593	20231213	104700	85352300	18730	18730	18730	18730	0
594	20231213	104600	85352300	18730	18730	18730	18730	0
595	20231213	104500	85352300	18730	18730	18730	18730	0
596	20231213	104400	85352300	18730	18730	18730	18730	0
597	20231213	104300	85352300	18730	18730	18730	18730	0
598	20231213	104200	85352300	18730	18730	18730	18730	0
599	20231213	104100	85352300	18730	18730	18730	18730	0
600	20231213	104000	85352300	18730	18730	18730	18730	0
601	20231213	103900	85352300	18730	18730	18730	18730	0
602	20231213	103800	85352300	18730	18730	18730	18730	0
603	20231213	103700	85352300	18730	18730	18730	18730	0
604	20231213	103600	85352300	18730	18730	18730	18730	0
605	20231213	103500	85352300	18730	18730	18730	18730	0
606	20231213	103400	85352300	18730	18730	18730	18730	0
607	20231213	103300	85352300	18730	18730	18730	18730	0
608	20231213	103200	85352300	18730	18730	18730	18730	45
609	20231213	103100	84509450	18730	18730	18730	18730	4
610	20231213	103000	84434530	18730	18730	18730	18730	50
611	20231213	102900	83498030	18730	18730	18730	18730	0
612	20231213	102800	83498030	18730	18740	18740	18730	202
613	20231213	102700	79714560	18740	18740	18740	18740	0
614	20231213	102600	79714560	18740	18740	18740	18740	0
615	20231213	102500	79714560	18740	18760	18760	18740	215
616	20231213	102400	75685440	18750	18750	18750	18750	273
617	20231213	102300	70566690	18750	18750	18750	18750	0
618	20231213	102200	70566690	18750	18750	18750	18750	0
619	20231213	102100	70566690	18750	18750	18750	18750	0
620	20231213	102000	70566690	18750	18750	18750	18750	50
621	20231213	101900	69629190	18750	18750	18750	18750	0
622	20231213	101800	69629190	18750	18750	18750	18750	0
623	20231213	101700	69629190	18750	18750	18750	18750	0
624	20231213	101600	69629190	18750	18750	18750	18750	0
625	20231213	101500	69629190	18750	18750	18750	18750	0
626	20231213	101400	69629190	18750	18750	18750	18750	0
627	20231213	101300	69629190	18750	18750	18750	18750	0
628	20231213	101200	69629190	18750	18750	18750	18750	0
629	20231213	101100	69629190	18750	18750	18750	18750	0
630	20231213	101000	69629190	18750	18750	18750	18750	7
631	20231213	100900	69497940	18750	18750	18750	18750	0
632	20231213	100800	69497940	18750	18750	18750	18750	0
633	20231213	100700	69497940	18750	18750	18750	18750	0
634	20231213	100600	69497940	18750	18750	18750	18750	0
635	20231213	100500	69497940	18750	18750	18750	18750	0
636	20231213	100400	69497940	18750	18750	18750	18750	0
637	20231213	100300	69497940	18750	18750	18750	18750	0
638	20231213	100200	69497940	18750	18750	18750	18750	17
639	20231213	100100	69179190	18740	18740	18740	18740	0
640	20231213	100000	69179190	18740	18740	18740	18740	0
641	20231213	095900	69179190	18740	18740	18740	18740	0
642	20231213	095800	69179190	18740	18740	18740	18740	0
643	20231213	095700	69179190	18740	18740	18740	18740	100
644	20231213	095600	67305190	18820	18820	18820	18820	0
645	20231213	095500	67305190	18820	18820	18820	18820	1
646	20231213	095400	67286370	18750	18750	18750	18750	0
647	20231213	095300	67286370	18750	18750	18750	18750	0
648	20231213	095200	67286370	18750	18740	18750	18740	84
649	20231213	095100	65711430	18740	18740	18740	18740	10
650	20231213	095000	65524030	18740	18760	18760	18740	307
651	20231213	094900	59769120	18750	18750	18750	18750	0
652	20231213	094800	59769120	18750	18750	18750	18750	0
653	20231213	094700	59769120	18750	18750	18750	18750	0
654	20231213	094600	59769120	18750	18750	18750	18750	0
655	20231213	094500	59769120	18750	18750	18750	18750	0
656	20231213	094400	59769120	18750	18750	18750	18750	0
657	20231213	094300	59769120	18750	18750	18750	18750	0
658	20231213	094200	59769120	18750	18750	18750	18750	0
659	20231213	094100	59769120	18750	18750	18750	18750	0
660	20231213	094000	59769120	18750	18750	18820	18740	301
661	20231213	093900	54126930	18790	18820	18820	18790	2
662	20231213	093800	54089320	18820	18810	18820	18810	10
663	20231213	093700	53901150	18820	18820	18820	18820	0
664	20231213	093600	53901150	18820	18790	18820	18790	3
665	20231213	093500	53844720	18820	18820	18820	18820	1
666	20231213	093400	53825900	18730	18730	18730	18730	330
667	20231213	093300	47645000	18740	18750	18750	18740	55
668	20231213	093200	46614130	18850	18850	18850	18850	0
669	20231213	093100	46614130	18850	18850	18850	18850	0
670	20231213	093000	46614130	18850	18850	18850	18850	0
671	20231213	092900	46614130	18850	18850	18850	18850	0
672	20231213	092800	46614130	18850	18850	18850	18850	0
673	20231213	092700	46614130	18850	18850	18850	18850	1
674	20231213	092600	46595280	18770	18770	18770	18770	1
675	20231213	092500	46576510	18750	18800	18800	18750	199
676	20231213	092400	42841810	18800	18800	18800	18800	0
677	20231213	092300	42841810	18800	18810	18810	18800	343
678	20231213	092200	36392980	18850	18840	19070	18830	214
679	20231213	092100	32360550	18890	19070	19070	18890	2
680	20231213	092000	32322590	18820	18820	18820	18820	50
681	20231213	091900	31381590	18880	19070	19070	18880	2
682	20231213	091800	31343640	19070	19070	19070	19070	0
683	20231213	091700	31343640	19070	19070	19070	19070	0
684	20231213	091600	31343640	19070	18810	19070	18810	65
685	20231213	091500	30117870	18810	18820	18860	18810	228
686	20231213	091400	25823900	18790	18790	18790	18790	0
687	20231213	091300	25823900	18790	18790	18790	18790	0
688	20231213	091200	25823900	18790	18790	18790	18790	0
689	20231213	091100	25823900	18790	18790	18790	18790	31
690	20231213	091000	25241410	18790	18790	18790	18790	1
691	20231213	090900	25222620	18790	18790	18790	18790	5
692	20231213	090800	25128670	18790	18790	18790	18790	6
693	20231213	090700	25015930	18800	18820	18820	18800	16
694	20231213	090600	24714870	18820	18820	18820	18820	0
695	20231213	090500	24714870	18820	18850	18890	18820	578
696	20231213	090400	13821250	18960	18960	18960	18960	1
697	20231213	090300	13802290	18960	18960	18960	18960	0
698	20231213	090200	13802290	18960	18960	18960	18960	0
699	20231213	090100	13802290	18960	18960	18960	18960	15
700	20231213	090000	13517890	18950	19070	19070	18950	713