KissMeData/126720/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201500	151999050	19100	19100	19100	19100	88
3	20231213	201400	151999050	19100	19100	19100	19100	0
4	20231213	201300	151999050	19100	19100	19100	19100	0
5	20231213	201200	151999050	19100	19100	19100	19100	0
6	20231213	201100	151999050	19100	19100	19100	19100	0
7	20231213	201000	151999050	19100	19100	19100	19100	0
8	20231213	200900	151999050	19100	19100	19100	19100	0
9	20231213	200800	151999050	19100	19100	19100	19100	0
10	20231213	200700	151999050	19100	19100	19100	19100	0
11	20231213	200600	151999050	19100	19100	19100	19100	0
12	20231213	200500	151999050	19100	19100	19100	19100	0
13	20231213	200400	151999050	19100	19100	19100	19100	0
14	20231213	200300	151999050	19100	19100	19100	19100	0
15	20231213	200200	151999050	19100	19100	19100	19100	0
16	20231213	200100	151999050	19100	19100	19100	19100	0
17	20231213	200000	151999050	19100	19100	19100	19100	0
18	20231213	195900	151999050	19100	19100	19100	19100	0
19	20231213	195800	151999050	19100	19100	19100	19100	0
20	20231213	195700	151999050	19100	19100	19100	19100	0
21	20231213	195600	151999050	19100	19100	19100	19100	0
22	20231213	195500	151999050	19100	19100	19100	19100	0
23	20231213	195400	151999050	19100	19100	19100	19100	0
24	20231213	195300	151999050	19100	19100	19100	19100	0
25	20231213	195200	151999050	19100	19100	19100	19100	0
26	20231213	195100	151999050	19100	19100	19100	19100	0
27	20231213	195000	151999050	19100	19100	19100	19100	0
28	20231213	194900	151999050	19100	19100	19100	19100	0
29	20231213	194800	151999050	19100	19100	19100	19100	0
30	20231213	194700	151999050	19100	19100	19100	19100	0
31	20231213	194600	151999050	19100	19100	19100	19100	0
32	20231213	194500	151999050	19100	19100	19100	19100	88
33	20231213	194400	151999050	19100	19100	19100	19100	0
34	20231213	194300	151999050	19100	19100	19100	19100	0
35	20231213	194200	151999050	19100	19100	19100	19100	0
36	20231213	194100	151999050	19100	19100	19100	19100	0
37	20231213	194000	151999050	19100	19100	19100	19100	0
38	20231213	193900	151999050	19100	19100	19100	19100	0
39	20231213	193800	151999050	19100	19100	19100	19100	0
40	20231213	193700	151999050	19100	19100	19100	19100	0
41	20231213	193600	151999050	19100	19100	19100	19100	0
42	20231213	193500	151999050	19100	19100	19100	19100	0
43	20231213	193400	151999050	19100	19100	19100	19100	0
44	20231213	193300	151999050	19100	19100	19100	19100	0
45	20231213	193200	151999050	19100	19100	19100	19100	0
46	20231213	193100	151999050	19100	19100	19100	19100	0
47	20231213	193000	151999050	19100	19100	19100	19100	0
48	20231213	192900	151999050	19100	19100	19100	19100	0
49	20231213	192800	151999050	19100	19100	19100	19100	0
50	20231213	192700	151999050	19100	19100	19100	19100	0
51	20231213	192600	151999050	19100	19100	19100	19100	0
52	20231213	192500	151999050	19100	19100	19100	19100	0
53	20231213	192400	151999050	19100	19100	19100	19100	0
54	20231213	192300	151999050	19100	19100	19100	19100	0
55	20231213	192200	151999050	19100	19100	19100	19100	0
56	20231213	192100	151999050	19100	19100	19100	19100	0
57	20231213	192000	151999050	19100	19100	19100	19100	0
58	20231213	191900	151999050	19100	19100	19100	19100	0
59	20231213	191800	151999050	19100	19100	19100	19100	0
60	20231213	191700	151999050	19100	19100	19100	19100	0
61	20231213	191600	151999050	19100	19100	19100	19100	0
62	20231213	191500	151999050	19100	19100	19100	19100	88
63	20231213	191400	151999050	19100	19100	19100	19100	0
64	20231213	191300	151999050	19100	19100	19100	19100	0
65	20231213	191200	151999050	19100	19100	19100	19100	0
66	20231213	191100	151999050	19100	19100	19100	19100	0
67	20231213	191000	151999050	19100	19100	19100	19100	0
68	20231213	190900	151999050	19100	19100	19100	19100	0
69	20231213	190800	151999050	19100	19100	19100	19100	0
70	20231213	190700	151999050	19100	19100	19100	19100	0
71	20231213	190600	151999050	19100	19100	19100	19100	0
72	20231213	190500	151999050	19100	19100	19100	19100	0
73	20231213	190400	151999050	19100	19100	19100	19100	0
74	20231213	190300	151999050	19100	19100	19100	19100	0
75	20231213	190200	151999050	19100	19100	19100	19100	0
76	20231213	190100	151999050	19100	19100	19100	19100	0
77	20231213	190000	151999050	19100	19100	19100	19100	0
78	20231213	185900	151999050	19100	19100	19100	19100	0
79	20231213	185800	151999050	19100	19100	19100	19100	0
80	20231213	185700	151999050	19100	19100	19100	19100	0
81	20231213	185600	151999050	19100	19100	19100	19100	0
82	20231213	185500	151999050	19100	19100	19100	19100	0
83	20231213	185400	151999050	19100	19100	19100	19100	0
84	20231213	185300	151999050	19100	19100	19100	19100	0
85	20231213	185200	151999050	19100	19100	19100	19100	0
86	20231213	185100	151999050	19100	19100	19100	19100	0
87	20231213	185000	151999050	19100	19100	19100	19100	0
88	20231213	184900	151999050	19100	19100	19100	19100	0
89	20231213	184800	151999050	19100	19100	19100	19100	0
90	20231213	184700	151999050	19100	19100	19100	19100	0
91	20231213	184600	151999050	19100	19100	19100	19100	0
92	20231213	184500	151999050	19100	19100	19100	19100	88
93	20231213	184400	151999050	19100	19100	19100	19100	0
94	20231213	184300	151999050	19100	19100	19100	19100	0
95	20231213	184200	151999050	19100	19100	19100	19100	0
96	20231213	184100	151999050	19100	19100	19100	19100	0
97	20231213	184000	151999050	19100	19100	19100	19100	0
98	20231213	183900	151999050	19100	19100	19100	19100	0
99	20231213	183800	151999050	19100	19100	19100	19100	0
100	20231213	183700	151999050	19100	19100	19100	19100	0
101	20231213	183600	151999050	19100	19100	19100	19100	0
102	20231213	183500	151999050	19100	19100	19100	19100	0
103	20231213	183400	151999050	19100	19100	19100	19100	0
104	20231213	183300	151999050	19100	19100	19100	19100	0
105	20231213	183200	151999050	19100	19100	19100	19100	0
106	20231213	183100	151999050	19100	19100	19100	19100	0
107	20231213	183000	151999050	19100	19100	19100	19100	0
108	20231213	182900	151999050	19100	19100	19100	19100	0
109	20231213	182800	151999050	19100	19100	19100	19100	0
110	20231213	182700	151999050	19100	19100	19100	19100	0
111	20231213	182600	151999050	19100	19100	19100	19100	0
112	20231213	182500	151999050	19100	19100	19100	19100	0
113	20231213	182400	151999050	19100	19100	19100	19100	0
114	20231213	182300	151999050	19100	19100	19100	19100	0
115	20231213	182200	151999050	19100	19100	19100	19100	0
116	20231213	182100	151999050	19100	19100	19100	19100	0
117	20231213	182000	151999050	19100	19100	19100	19100	0
118	20231213	181900	151999050	19100	19100	19100	19100	0
119	20231213	181800	151999050	19100	19100	19100	19100	0
120	20231213	181700	151999050	19100	19100	19100	19100	0
121	20231213	181600	151999050	19100	19100	19100	19100	0
122	20231213	181500	151999050	19100	19100	19100	19100	88
123	20231213	181400	151999050	19100	19100	19100	19100	0
124	20231213	181300	151999050	19100	19100	19100	19100	0
125	20231213	181200	151999050	19100	19100	19100	19100	0
126	20231213	181100	151999050	19100	19100	19100	19100	0
127	20231213	181000	151999050	19100	19100	19100	19100	0
128	20231213	180900	151999050	19100	19100	19100	19100	0
129	20231213	180800	151999050	19100	19100	19100	19100	0
130	20231213	180700	151999050	19100	19100	19100	19100	0
131	20231213	180600	151999050	19100	19100	19100	19100	0
132	20231213	180500	151999050	19100	19100	19100	19100	0
133	20231213	180400	151999050	19100	19100	19100	19100	0
134	20231213	180300	151999050	19100	19100	19100	19100	0
135	20231213	180200	151999050	19100	19100	19100	19100	0
136	20231213	180100	151999050	19100	19100	19100	19100	0
137	20231213	180000	151999050	19100	19100	19100	19100	0
138	20231213	175900	151999050	19100	19100	19100	19100	0
139	20231213	175800	151999050	19100	19100	19100	19100	0
140	20231213	175700	151999050	19100	19100	19100	19100	0
141	20231213	175600	151999050	19100	19100	19100	19100	0
142	20231213	175500	151999050	19100	19100	19100	19100	0
143	20231213	175400	151999050	19100	19100	19100	19100	0
144	20231213	175300	151999050	19100	19100	19100	19100	0
145	20231213	175200	151999050	19100	19100	19100	19100	0
146	20231213	175100	151999050	19100	19100	19100	19100	0
147	20231213	175000	151999050	19100	19100	19100	19100	0
148	20231213	174900	151999050	19100	19100	19100	19100	0
149	20231213	174800	151999050	19100	19100	19100	19100	0
150	20231213	174700	151999050	19100	19100	19100	19100	0
151	20231213	174600	151999050	19100	19100	19100	19100	0
152	20231213	174500	151999050	19100	19100	19100	19100	88
153	20231213	174400	151999050	19100	19100	19100	19100	0
154	20231213	174300	151999050	19100	19100	19100	19100	0
155	20231213	174200	151999050	19100	19100	19100	19100	0
156	20231213	174100	151999050	19100	19100	19100	19100	0
157	20231213	174000	151999050	19100	19100	19100	19100	0
158	20231213	173900	151999050	19100	19100	19100	19100	0
159	20231213	173800	151999050	19100	19100	19100	19100	0
160	20231213	173700	151999050	19100	19100	19100	19100	0
161	20231213	173600	151999050	19100	19100	19100	19100	0
162	20231213	173500	151999050	19100	19100	19100	19100	0
163	20231213	173400	151999050	19100	19100	19100	19100	0
164	20231213	173300	151999050	19100	19100	19100	19100	0
165	20231213	173200	151999050	19100	19100	19100	19100	0
166	20231213	173100	151999050	19100	19100	19100	19100	0
167	20231213	173000	151999050	19100	19100	19100	19100	0
168	20231213	172900	151999050	19100	19100	19100	19100	0
169	20231213	172800	151999050	19100	19100	19100	19100	0
170	20231213	172700	151999050	19100	19100	19100	19100	0
171	20231213	172600	151999050	19100	19100	19100	19100	0
172	20231213	172500	151999050	19100	19100	19100	19100	0
173	20231213	172400	151999050	19100	19100	19100	19100	0
174	20231213	172300	151999050	19100	19100	19100	19100	0
175	20231213	172200	151999050	19100	19100	19100	19100	0
176	20231213	172100	151999050	19100	19100	19100	19100	0
177	20231213	172000	151999050	19100	19100	19100	19100	0
178	20231213	171900	151999050	19100	19100	19100	19100	0
179	20231213	171800	151999050	19100	19100	19100	19100	0
180	20231213	171700	151999050	19100	19100	19100	19100	0
181	20231213	171600	151999050	19100	19100	19100	19100	0
182	20231213	171500	151999050	19100	19100	19100	19100	88
183	20231213	171400	151999050	19100	19100	19100	19100	0
184	20231213	171300	151999050	19100	19100	19100	19100	0
185	20231213	171200	151999050	19100	19100	19100	19100	0
186	20231213	171100	151999050	19100	19100	19100	19100	0
187	20231213	171000	151999050	19100	19100	19100	19100	0
188	20231213	170900	151999050	19100	19100	19100	19100	0
189	20231213	170800	151999050	19100	19100	19100	19100	0
190	20231213	170700	151999050	19100	19100	19100	19100	0
191	20231213	170600	151999050	19100	19100	19100	19100	0
192	20231213	170500	151999050	19100	19100	19100	19100	0
193	20231213	170400	151999050	19100	19100	19100	19100	0
194	20231213	170300	151999050	19100	19100	19100	19100	0
195	20231213	170200	151999050	19100	19100	19100	19100	0
196	20231213	170100	151999050	19100	19100	19100	19100	0
197	20231213	170000	151999050	19100	19100	19100	19100	0
198	20231213	165900	151999050	19100	19100	19100	19100	0
199	20231213	165800	151999050	19100	19100	19100	19100	0
200	20231213	165700	151999050	19100	19100	19100	19100	0
201	20231213	165600	151999050	19100	19100	19100	19100	0
202	20231213	165500	151999050	19100	19100	19100	19100	0
203	20231213	165400	151999050	19100	19100	19100	19100	0
204	20231213	165300	151999050	19100	19100	19100	19100	0
205	20231213	165200	151999050	19100	19100	19100	19100	0
206	20231213	165100	151999050	19100	19100	19100	19100	0
207	20231213	165000	151999050	19100	19100	19100	19100	0
208	20231213	164900	151999050	19100	19100	19100	19100	0
209	20231213	164800	151999050	19100	19100	19100	19100	0
210	20231213	164700	151999050	19100	19100	19100	19100	0
211	20231213	164600	151999050	19100	19100	19100	19100	0
212	20231213	164500	151999050	19100	19100	19100	19100	88
213	20231213	164400	151999050	19100	19100	19100	19100	0
214	20231213	164300	151999050	19100	19100	19100	19100	0
215	20231213	164200	151999050	19100	19100	19100	19100	0
216	20231213	164100	151999050	19100	19100	19100	19100	0
217	20231213	164000	151999050	19100	19100	19100	19100	0
218	20231213	163900	151999050	19100	19100	19100	19100	0
219	20231213	163800	151999050	19100	19100	19100	19100	0
220	20231213	163700	151999050	19100	19100	19100	19100	0
221	20231213	163600	151999050	19100	19100	19100	19100	0
222	20231213	163500	151999050	19100	19100	19100	19100	0
223	20231213	163400	151999050	19100	19100	19100	19100	0
224	20231213	163300	151999050	19100	19100	19100	19100	0
225	20231213	163200	151999050	19100	19100	19100	19100	0
226	20231213	163100	151999050	19100	19100	19100	19100	0
227	20231213	163000	151999050	19100	19100	19100	19100	0
228	20231213	162900	151999050	19100	19100	19100	19100	0
229	20231213	162800	151999050	19100	19100	19100	19100	0
230	20231213	162700	151999050	19100	19100	19100	19100	0
231	20231213	162600	151999050	19100	19100	19100	19100	0
232	20231213	162500	151999050	19100	19100	19100	19100	0
233	20231213	162400	151999050	19100	19100	19100	19100	0
234	20231213	162300	151999050	19100	19100	19100	19100	0
235	20231213	162200	151999050	19100	19100	19100	19100	0
236	20231213	162100	151999050	19100	19100	19100	19100	0
237	20231213	162000	151999050	19100	19100	19100	19100	0
238	20231213	161900	151999050	19100	19100	19100	19100	0
239	20231213	161800	151999050	19100	19100	19100	19100	0
240	20231213	161700	151999050	19100	19100	19100	19100	0
241	20231213	161600	151999050	19100	19100	19100	19100	0
242	20231213	161500	151999050	19100	19100	19100	19100	88
243	20231213	161400	151999050	19100	19100	19100	19100	0
244	20231213	161300	151999050	19100	19100	19100	19100	0
245	20231213	161200	151999050	19100	19100	19100	19100	0
246	20231213	161100	151999050	19100	19100	19100	19100	0
247	20231213	161000	151999050	19100	19100	19100	19100	0
248	20231213	160900	151999050	19100	19100	19100	19100	0
249	20231213	160800	151999050	19100	19100	19100	19100	0
250	20231213	160700	151999050	19100	19100	19100	19100	0
251	20231213	160600	151999050	19100	19100	19100	19100	0
252	20231213	160500	151999050	19100	19100	19100	19100	0
253	20231213	160400	151999050	19100	19100	19100	19100	0
254	20231213	160300	151999050	19100	19100	19100	19100	0
255	20231213	160200	151999050	19100	19100	19100	19100	0
256	20231213	160100	151999050	19100	19100	19100	19100	0
257	20231213	160000	151999050	19100	19100	19100	19100	0
258	20231213	155900	151999050	19100	19100	19100	19100	0
259	20231213	155800	151999050	19100	19100	19100	19100	0
260	20231213	155700	151999050	19100	19100	19100	19100	0
261	20231213	155600	151999050	19100	19100	19100	19100	0
262	20231213	155500	151999050	19100	19100	19100	19100	0
263	20231213	155400	151999050	19100	19100	19100	19100	0
264	20231213	155300	151999050	19100	19100	19100	19100	0
265	20231213	155200	151999050	19100	19100	19100	19100	0
266	20231213	155100	151999050	19100	19100	19100	19100	0
267	20231213	155000	151999050	19100	19100	19100	19100	0
268	20231213	154900	151999050	19100	19100	19100	19100	0
269	20231213	154800	151999050	19100	19100	19100	19100	0
270	20231213	154700	151999050	19100	19100	19100	19100	0
271	20231213	154600	151999050	19100	19100	19100	19100	0
272	20231213	154500	151999050	19100	19100	19100	19100	88
273	20231213	154400	151999050	19100	19100	19100	19100	0
274	20231213	154300	151999050	19100	19100	19100	19100	0
275	20231213	154200	151999050	19100	19100	19100	19100	0
276	20231213	154100	151999050	19100	19100	19100	19100	0
277	20231213	154000	151999050	19100	19100	19100	19100	0
278	20231213	153900	151999050	19100	19100	19100	19100	0
279	20231213	153800	151999050	19100	19100	19100	19100	0
280	20231213	153700	151999050	19100	19100	19100	19100	0
281	20231213	153600	151999050	19100	19100	19100	19100	0
282	20231213	153500	151999050	19100	19100	19100	19100	0
283	20231213	153400	151999050	19100	19100	19100	19100	0
284	20231213	153300	151999050	19100	19100	19100	19100	0
285	20231213	153200	151999050	19100	19100	19100	19100	0
286	20231213	153100	151999050	19100	19100	19100	19100	0
287	20231213	153000	151999050	19100	19100	19100	19100	88
288	20231213	152900	150318250	19100	19100	19100	19100	0
289	20231213	152800	150318250	19100	19100	19100	19100	0
290	20231213	152700	150318250	19100	19100	19100	19100	0
291	20231213	152600	150318250	19100	19100	19100	19100	0
292	20231213	152500	150318250	19100	19100	19100	19100	0
293	20231213	152400	150318250	19100	19100	19100	19100	0
294	20231213	152300	150318250	19100	19100	19100	19100	0
295	20231213	152200	150318250	19100	19100	19100	19100	0
296	20231213	152100	150318250	19100	19100	19100	19100	0
297	20231213	152000	150318250	19100	19100	19100	19100	0
298	20231213	151900	150318250	19100	19100	19100	19100	13
299	20231213	151800	150069950	19070	19070	19070	19070	0
300	20231213	151700	150069950	19070	19070	19070	19070	0
301	20231213	151600	150069950	19070	19070	19070	19070	0
302	20231213	151500	150069950	19070	19070	19070	19070	0
303	20231213	151400	150069950	19070	19070	19070	19070	0
304	20231213	151300	150069950	19070	19070	19070	19070	30
305	20231213	151200	149497850	19100	19100	19100	19100	0
306	20231213	151100	149497850	19100	19100	19100	19100	100
307	20231213	151000	147587850	19100	19080	19100	19080	2
308	20231213	150900	147549670	19080	19080	19080	19080	8
309	20231213	150800	147397030	19080	19080	19080	19080	62
310	20231213	150700	146214070	19070	19070	19070	19070	0
311	20231213	150600	146214070	19070	19070	19070	19070	0
312	20231213	150500	146214070	19070	19070	19070	19070	0
313	20231213	150400	146214070	19070	19070	19070	19070	0
314	20231213	150300	146214070	19070	19070	19070	19070	0
315	20231213	150200	146214070	19070	19070	19070	19070	0
316	20231213	150100	146214070	19070	19070	19070	19070	50
317	20231213	150000	145260570	19070	19070	19070	19070	21
318	20231213	145900	144860100	19080	19080	19080	19080	29
319	20231213	145800	144306780	19070	19070	19070	19070	5
320	20231213	145700	144211430	19060	19060	19060	19060	12
321	20231213	145600	143982710	19070	19070	19070	19070	30
322	20231213	145500	143410610	19070	19070	19070	19060	38
323	20231213	145400	142686130	19070	19070	19070	19070	181
324	20231213	145300	139234460	19070	19070	19070	19070	0
325	20231213	145200	139234460	19070	19070	19070	19070	0
326	20231213	145100	139234460	19070	19080	19080	19070	31
327	20231213	145000	138643130	19080	19080	19080	19080	0
328	20231213	144900	138643130	19080	19080	19080	19080	0
329	20231213	144800	138643130	19080	19080	19080	19080	0
330	20231213	144700	138643130	19080	19080	19080	19080	0
331	20231213	144600	138643130	19080	19070	19080	19070	56
332	20231213	144500	137575160	19080	19080	19080	19080	0
333	20231213	144400	137575160	19080	19080	19080	19080	15
334	20231213	144300	137288960	19080	19080	19080	19080	0
335	20231213	144200	137288960	19080	19080	19080	19080	0
336	20231213	144100	137288960	19080	19080	19080	19080	33
337	20231213	144000	136659320	19080	19080	19080	19080	118
338	20231213	143900	134407880	19080	19080	19080	19080	0
339	20231213	143800	134407880	19080	19080	19080	19080	0
340	20231213	143700	134407880	19080	19080	19080	19080	0
341	20231213	143600	134407880	19080	19080	19080	19080	58
342	20231213	143500	133301240	19080	19080	19080	19080	0
343	20231213	143400	133301240	19080	19080	19080	19080	0
344	20231213	143300	133301240	19080	19080	19080	19080	0
345	20231213	143200	133301240	19080	19080	19080	19080	0
346	20231213	143100	133301240	19080	19080	19080	19080	6
347	20231213	143000	133186760	19080	19080	19080	19080	94
348	20231213	142900	131393240	19100	19100	19100	19100	0
349	20231213	142800	131393240	19100	19100	19100	19100	0
350	20231213	142700	131393240	19100	19100	19100	19100	4
351	20231213	142600	131316840	19080	19080	19080	19080	0
352	20231213	142500	131316840	19080	19080	19080	19080	0
353	20231213	142400	131316840	19080	19080	19080	19080	108
354	20231213	142300	129256200	19090	19090	19090	19090	0
355	20231213	142200	129256200	19090	19090	19090	19090	0
356	20231213	142100	129256200	19090	19090	19090	19090	133
357	20231213	142000	126717230	19100	19100	19100	19100	0
358	20231213	141900	126717230	19100	19100	19100	19100	0
359	20231213	141800	126717230	19100	19100	19100	19100	20
360	20231213	141700	126335230	19100	19100	19100	19100	0
361	20231213	141600	126335230	19100	19100	19100	19100	0
362	20231213	141500	126335230	19100	19100	19100	19100	0
363	20231213	141400	126335230	19100	19100	19100	19100	0
364	20231213	141300	126335230	19100	19100	19100	19100	0
365	20231213	141200	126335230	19100	19100	19100	19100	0
366	20231213	141100	126335230	19100	19100	19100	19100	0
367	20231213	141000	126335230	19100	19100	19100	19100	0
368	20231213	140900	126335230	19100	19100	19100	19100	0
369	20231213	140800	126335230	19100	19100	19100	19100	0
370	20231213	140700	126335230	19100	19100	19100	19100	0
371	20231213	140600	126335230	19100	19100	19100	19100	0
372	20231213	140500	126335230	19100	19100	19100	19100	40
373	20231213	140400	125571230	19100	19100	19100	19100	0
374	20231213	140300	125571230	19100	19100	19100	19100	0
375	20231213	140200	125571230	19100	19100	19100	19100	0
376	20231213	140100	125571230	19100	19100	19100	19100	0
377	20231213	140000	125571230	19100	19100	19100	19100	74
378	20231213	135900	124157830	19100	19100	19100	19100	0
379	20231213	135800	124157830	19100	19100	19100	19100	0
380	20231213	135700	124157830	19100	19100	19100	19100	0
381	20231213	135600	124157830	19100	19100	19100	19100	0
382	20231213	135500	124157830	19100	19100	19100	19100	0
383	20231213	135400	124157830	19100	19100	19100	19100	0
384	20231213	135300	124157830	19100	19100	19100	19100	0
385	20231213	135200	124157830	19100	19100	19100	19100	0
386	20231213	135100	124157830	19100	19100	19100	19100	0
387	20231213	135000	124157830	19100	19100	19100	19100	0
388	20231213	134900	124157830	19100	19100	19100	19100	100
389	20231213	134800	122247830	19110	19110	19110	19110	0
390	20231213	134700	122247830	19110	19110	19110	19110	0
391	20231213	134600	122247830	19110	19110	19110	19110	0
392	20231213	134500	122247830	19110	19110	19110	19110	0
393	20231213	134400	122247830	19110	19110	19110	19110	0
394	20231213	134300	122247830	19110	19110	19110	19110	0
395	20231213	134200	122247830	19110	19110	19110	19110	0
396	20231213	134100	122247830	19110	19110	19110	19110	0
397	20231213	134000	122247830	19110	19110	19110	19110	0
398	20231213	133900	122247830	19110	19110	19110	19110	3
399	20231213	133800	122190500	19090	19090	19090	19090	0
400	20231213	133700	122190500	19090	19090	19090	19090	0
401	20231213	133600	122190500	19090	19090	19090	19090	0
402	20231213	133500	122190500	19090	19090	19090	19090	300
403	20231213	133400	116463500	19110	19110	19110	19110	0
404	20231213	133300	116463500	19110	19110	19110	19110	0
405	20231213	133200	116463500	19110	19110	19110	19110	0
406	20231213	133100	116463500	19110	19110	19110	19110	0
407	20231213	133000	116463500	19110	19110	19110	19110	0
408	20231213	132900	116463500	19110	19110	19110	19110	0
409	20231213	132800	116463500	19110	19110	19110	19110	10
410	20231213	132700	116272400	19090	19120	19120	19090	80
411	20231213	132600	114744360	19100	19120	19120	19100	2
412	20231213	132500	114706140	19120	19120	19120	19120	0
413	20231213	132400	114706140	19120	19120	19120	19120	0
414	20231213	132300	114706140	19120	19120	19120	19120	0
415	20231213	132200	114706140	19120	19120	19120	19120	0
416	20231213	132100	114706140	19120	19120	19120	19120	0
417	20231213	132000	114706140	19120	19120	19120	19120	0
418	20231213	131900	114706140	19120	19120	19120	19120	0
419	20231213	131800	114706140	19120	19120	19120	19120	0
420	20231213	131700	114706140	19120	19120	19120	19120	0
421	20231213	131600	114706140	19120	19120	19120	19120	0
422	20231213	131500	114706140	19120	19120	19120	19120	0
423	20231213	131400	114706140	19120	19120	19120	19120	43
424	20231213	131300	113883980	19100	19100	19100	19100	0
425	20231213	131200	113883980	19100	19100	19100	19100	131
426	20231213	131100	111381880	19100	19100	19100	19100	424
427	20231213	131000	103283480	19120	19120	19120	19120	0
428	20231213	130900	103283480	19120	19120	19120	19120	0
429	20231213	130800	103283480	19120	19120	19120	19120	0
430	20231213	130700	103283480	19120	19120	19120	19120	1
431	20231213	130600	103264360	19110	19110	19110	19110	0
432	20231213	130500	103264360	19110	19110	19110	19110	3
433	20231213	130400	103207030	19110	19110	19110	19110	3
434	20231213	130300	103149700	19110	19120	19120	19110	756
435	20231213	130200	88699820	19130	19120	19130	19120	57
436	20231213	130100	87609910	19120	19120	19120	19120	0
437	20231213	130000	87609910	19120	19120	19120	19120	0
438	20231213	125900	87609910	19120	19120	19120	19120	0
439	20231213	125800	87609910	19120	19120	19120	19120	0
440	20231213	125700	87609910	19120	19120	19120	19120	0
441	20231213	125600	87609910	19120	19120	19120	19120	0
442	20231213	125500	87609910	19120	19120	19120	19120	0
443	20231213	125400	87609910	19120	19120	19120	19120	0
444	20231213	125300	87609910	19120	19120	19120	19120	0
445	20231213	125200	87609910	19120	19120	19120	19120	0
446	20231213	125100	87609910	19120	19120	19120	19120	0
447	20231213	125000	87609910	19120	19120	19120	19120	0
448	20231213	124900	87609910	19120	19120	19120	19120	0
449	20231213	124800	87609910	19120	19130	19130	19120	50
450	20231213	124700	86653880	19130	19130	19130	19130	0
451	20231213	124600	86653880	19130	19130	19130	19130	0
452	20231213	124500	86653880	19130	19130	19130	19130	0
453	20231213	124400	86653880	19130	19130	19130	19130	0
454	20231213	124300	86653880	19130	19130	19130	19130	0
455	20231213	124200	86653880	19130	19130	19130	19130	0
456	20231213	124100	86653880	19130	19130	19130	19130	468
457	20231213	124000	77701040	19140	19140	19140	19140	31
458	20231213	123900	77107700	19150	19150	19150	19150	0
459	20231213	123800	77107700	19150	19150	19150	19150	0
460	20231213	123700	77107700	19150	19150	19150	19150	0
461	20231213	123600	77107700	19150	19150	19150	19150	0
462	20231213	123500	77107700	19150	19150	19150	19150	0
463	20231213	123400	77107700	19150	19150	19150	19150	27
464	20231213	123300	76590650	19160	19160	19160	19160	0
465	20231213	123200	76590650	19160	19160	19160	19160	0
466	20231213	123100	76590650	19160	19160	19160	19160	0
467	20231213	123000	76590650	19160	19160	19160	19160	4
468	20231213	122900	76514010	19160	19160	19160	19160	0
469	20231213	122800	76514010	19160	19160	19160	19160	0
470	20231213	122700	76514010	19160	19160	19160	19160	0
471	20231213	122600	76514010	19160	19160	19160	19160	1
472	20231213	122500	76494850	19160	19160	19160	19160	3
473	20231213	122400	76437370	19160	19160	19160	19160	0
474	20231213	122300	76437370	19160	19160	19160	19160	0
475	20231213	122200	76437370	19160	19160	19160	19160	415
476	20231213	122100	68485970	19160	19160	19160	19160	0
477	20231213	122000	68485970	19160	19160	19160	19160	26
478	20231213	121900	67987810	19170	19170	19170	19170	1
479	20231213	121800	67968640	19160	19160	19160	19160	0
480	20231213	121700	67968640	19160	19160	19160	19160	59
481	20231213	121600	66838200	19160	19160	19160	19160	0
482	20231213	121500	66838200	19160	19160	19160	19160	0
483	20231213	121400	66838200	19160	19160	19160	19160	0
484	20231213	121300	66838200	19160	19160	19160	19160	0
485	20231213	121200	66838200	19160	19160	19160	19160	0
486	20231213	121100	66838200	19160	19160	19160	19160	0
487	20231213	121000	66838200	19160	19160	19160	19160	0
488	20231213	120900	66838200	19160	19160	19160	19160	0
489	20231213	120800	66838200	19160	19160	19160	19160	8
490	20231213	120700	66684920	19160	19160	19160	19160	269
491	20231213	120600	61530880	19130	19130	19130	19130	0
492	20231213	120500	61530880	19130	19130	19130	19130	0
493	20231213	120400	61530880	19130	19130	19130	19130	0
494	20231213	120300	61530880	19130	19130	19130	19130	0
495	20231213	120200	61530880	19130	19130	19130	19130	0
496	20231213	120100	61530880	19130	19130	19130	19130	0
497	20231213	120000	61530880	19130	19130	19130	19130	0
498	20231213	115900	61530880	19130	19130	19130	19130	0
499	20231213	115800	61530880	19130	19130	19130	19130	0
500	20231213	115700	61530880	19130	19140	19140	19130	180
501	20231213	115600	58087170	19150	19150	19150	19150	0
502	20231213	115500	58087170	19150	19150	19150	19150	93
503	20231213	115400	56306220	19140	19140	19140	19140	0
504	20231213	115300	56306220	19140	19140	19140	19140	0
505	20231213	115200	56306220	19140	19140	19140	19140	0
506	20231213	115100	56306220	19140	19150	19150	19140	12
507	20231213	115000	56076530	19140	19140	19140	19140	0
508	20231213	114900	56076530	19140	19140	19140	19140	0
509	20231213	114800	56076530	19140	19140	19140	19140	0
510	20231213	114700	56076530	19140	19140	19140	19140	0
511	20231213	114600	56076530	19140	19140	19140	19140	0
512	20231213	114500	56076530	19140	19140	19140	19140	0
513	20231213	114400	56076530	19140	19140	19140	19140	0
514	20231213	114300	56076530	19140	19140	19140	19140	0
515	20231213	114200	56076530	19140	19140	19140	19140	0
516	20231213	114100	56076530	19140	19140	19140	19140	0
517	20231213	114000	56076530	19140	19140	19140	19140	15
518	20231213	113900	55789430	19140	19140	19140	19140	0
519	20231213	113800	55789430	19140	19140	19140	19140	0
520	20231213	113700	55789430	19140	19140	19140	19140	0
521	20231213	113600	55789430	19140	19140	19140	19140	0
522	20231213	113500	55789430	19140	19140	19140	19140	0
523	20231213	113400	55789430	19140	19140	19140	19140	0
524	20231213	113300	55789430	19140	19140	19140	19140	0
525	20231213	113200	55789430	19140	19140	19140	19140	0
526	20231213	113100	55789430	19140	19140	19140	19140	0
527	20231213	113000	55789430	19140	19140	19140	19140	0
528	20231213	112900	55789430	19140	19140	19140	19140	0
529	20231213	112800	55789430	19140	19140	19140	19140	0
530	20231213	112700	55789430	19140	19140	19140	19140	0
531	20231213	112600	55789430	19140	19140	19140	19140	0
532	20231213	112500	55789430	19140	19140	19140	19140	0
533	20231213	112400	55789430	19140	19140	19140	19140	0
534	20231213	112300	55789430	19140	19140	19140	19140	0
535	20231213	112200	55789430	19140	19140	19140	19140	9
536	20231213	112100	55617170	19150	19150	19150	19140	139
537	20231213	112000	52956500	19150	19150	19150	19150	0
538	20231213	111900	52956500	19150	19150	19150	19150	0
539	20231213	111800	52956500	19150	19150	19150	19150	0
540	20231213	111700	52956500	19150	19150	19150	19150	0
541	20231213	111600	52956500	19150	19150	19150	19150	0
542	20231213	111500	52956500	19150	19150	19150	19150	0
543	20231213	111400	52956500	19150	19150	19150	19150	0
544	20231213	111300	52956500	19150	19150	19150	19150	0
545	20231213	111200	52956500	19150	19150	19150	19150	0
546	20231213	111100	52956500	19150	19150	19150	19150	0
547	20231213	111000	52956500	19150	19150	19150	19150	0
548	20231213	110900	52956500	19150	19150	19150	19150	0
549	20231213	110800	52956500	19150	19150	19150	19150	0
550	20231213	110700	52956500	19150	19150	19150	19150	2
551	20231213	110600	52918200	19160	19160	19160	19160	0
552	20231213	110500	52918200	19160	19160	19160	19160	3
553	20231213	110400	52860720	19180	19180	19180	19180	0
554	20231213	110300	52860720	19180	19180	19180	19180	0
555	20231213	110200	52860720	19180	19180	19180	19180	0
556	20231213	110100	52860720	19180	19180	19180	19180	0
557	20231213	110000	52860720	19180	19180	19180	19180	0
558	20231213	105900	52860720	19180	19180	19180	19180	0
559	20231213	105800	52860720	19180	19180	19180	19180	0
560	20231213	105700	52860720	19180	19180	19180	19180	0
561	20231213	105600	52860720	19180	19180	19180	19180	0
562	20231213	105500	52860720	19180	19180	19180	19180	0
563	20231213	105400	52860720	19180	19180	19180	19180	3
564	20231213	105300	52803180	19180	19180	19180	19180	0
565	20231213	105200	52803180	19180	19180	19180	19180	0
566	20231213	105100	52803180	19180	19180	19180	19180	0
567	20231213	105000	52803180	19180	19180	19180	19180	0
568	20231213	104900	52803180	19180	19180	19180	19180	0
569	20231213	104800	52803180	19180	19180	19180	19180	20
570	20231213	104700	52419580	19160	19160	19160	19160	0
571	20231213	104600	52419580	19160	19160	19160	19160	0
572	20231213	104500	52419580	19160	19160	19160	19160	0
573	20231213	104400	52419580	19160	19160	19160	19160	0
574	20231213	104300	52419580	19160	19180	19180	19160	26
575	20231213	104200	51920940	19160	19160	19160	19160	1
576	20231213	104100	51901780	19160	19160	19160	19160	0
577	20231213	104000	51901780	19160	19160	19160	19160	4
578	20231213	103900	51825140	19130	19130	19130	19130	0
579	20231213	103800	51825140	19130	19140	19140	19130	100
580	20231213	103700	49911330	19140	19140	19140	19140	0
581	20231213	103600	49911330	19140	19140	19140	19140	0
582	20231213	103500	49911330	19140	19140	19140	19140	0
583	20231213	103400	49911330	19140	19140	19140	19140	0
584	20231213	103300	49911330	19140	19140	19140	19140	0
585	20231213	103200	49911330	19140	19140	19140	19140	0
586	20231213	103100	49911330	19140	19140	19140	19140	0
587	20231213	103000	49911330	19140	19140	19140	19140	0
588	20231213	102900	49911330	19140	19140	19140	19140	0
589	20231213	102800	49911330	19140	19140	19140	19140	0
590	20231213	102700	49911330	19140	19140	19140	19140	0
591	20231213	102600	49911330	19140	19140	19140	19140	0
592	20231213	102500	49911330	19140	19140	19140	19140	0
593	20231213	102400	49911330	19140	19140	19140	19140	0
594	20231213	102300	49911330	19140	19140	19140	19140	0
595	20231213	102200	49911330	19140	19140	19140	19140	0
596	20231213	102100	49911330	19140	19140	19140	19140	0
597	20231213	102000	49911330	19140	19140	19140	19140	0
598	20231213	101900	49911330	19140	19140	19140	19140	0
599	20231213	101800	49911330	19140	19140	19140	19140	0
600	20231213	101700	49911330	19140	19140	19140	19140	0
601	20231213	101600	49911330	19140	19140	19140	19140	0
602	20231213	101500	49911330	19140	19140	19140	19140	0
603	20231213	101400	49911330	19140	19140	19140	19140	0
604	20231213	101300	49911330	19140	19140	19140	19140	0
605	20231213	101200	49911330	19140	19140	19140	19140	0
606	20231213	101100	49911330	19140	19140	19140	19140	0
607	20231213	101000	49911330	19140	19140	19140	19140	0
608	20231213	100900	49911330	19140	19140	19140	19140	1
609	20231213	100800	49892190	19150	19150	19150	19150	57
610	20231213	100700	48800640	19150	19150	19150	19150	0
611	20231213	100600	48800640	19150	19150	19150	19150	1
612	20231213	100500	48781490	19130	19130	19130	19130	1
613	20231213	100400	48762360	19130	19130	19130	19130	0
614	20231213	100300	48762360	19130	19130	19130	19130	0
615	20231213	100200	48762360	19130	19130	19130	19130	0
616	20231213	100100	48762360	19130	19130	19130	19130	0
617	20231213	100000	48762360	19130	19130	19130	19130	5
618	20231213	095900	48666710	19180	19180	19180	19180	0
619	20231213	095800	48666710	19180	19180	19180	19180	0
620	20231213	095700	48666710	19180	19180	19180	19180	0
621	20231213	095600	48666710	19180	19130	19180	19130	501
622	20231213	095500	39082530	19130	19150	19150	19130	340
623	20231213	095400	32576020	19180	19180	19180	19180	0
624	20231213	095300	32576020	19180	19180	19180	19180	0
625	20231213	095200	32576020	19180	19180	19180	19180	0
626	20231213	095100	32576020	19180	19180	19180	19180	0
627	20231213	095000	32576020	19180	19180	19180	19180	0
628	20231213	094900	32576020	19180	19180	19180	19180	0
629	20231213	094800	32576020	19180	19180	19180	19180	0
630	20231213	094700	32576020	19180	19180	19180	19180	0
631	20231213	094600	32576020	19180	19180	19180	19180	0
632	20231213	094500	32576020	19180	19180	19180	19180	40
633	20231213	094400	31808820	19180	19180	19180	19180	0
634	20231213	094300	31808820	19180	19180	19180	19180	12
635	20231213	094200	31578660	19180	19180	19180	19180	0
636	20231213	094100	31578660	19180	19180	19180	19180	0
637	20231213	094000	31578660	19180	19180	19180	19180	0
638	20231213	093900	31578660	19180	19180	19180	19180	0
639	20231213	093800	31578660	19180	19180	19180	19180	90
640	20231213	093700	29852460	19180	19180	19180	19180	0
641	20231213	093600	29852460	19180	19180	19180	19180	0
642	20231213	093500	29852460	19180	19180	19180	19180	1
643	20231213	093400	29833280	19190	19130	19190	19130	125
644	20231213	093300	27441670	19140	19170	19170	19140	196
645	20231213	093200	23689130	19150	19150	19150	19150	0
646	20231213	093100	23689130	19150	19190	19190	19150	52
647	20231213	093000	22693290	19150	19150	19150	19150	155
648	20231213	092900	19725040	19170	19170	19170	19170	0
649	20231213	092800	19725040	19170	19170	19170	19170	0
650	20231213	092700	19725040	19170	19170	19170	19170	0
651	20231213	092600	19725040	19170	19200	19200	19170	263
652	20231213	092500	14679140	19200	19200	19200	19200	0
653	20231213	092400	14679140	19200	19200	19200	19200	0
654	20231213	092300	14679140	19200	19200	19200	19200	0
655	20231213	092200	14679140	19200	19200	19200	19200	63
656	20231213	092100	13469540	19200	19200	19200	19200	0
657	20231213	092000	13469540	19200	19200	19200	19200	0
658	20231213	091900	13469540	19200	19200	19200	19200	0
659	20231213	091800	13469540	19200	19200	19200	19200	0
660	20231213	091700	13469540	19200	19200	19200	19200	10
661	20231213	091600	13277540	19200	19200	19200	19200	0
662	20231213	091500	13277540	19200	19200	19200	19200	0
663	20231213	091400	13277540	19200	19200	19200	19200	0
664	20231213	091300	13277540	19200	19220	19220	19200	5
665	20231213	091200	13181460	19230	19230	19230	19230	0
666	20231213	091100	13181460	19230	19230	19230	19230	0
667	20231213	091000	13181460	19230	19230	19230	19230	40
668	20231213	090900	12412260	19230	19230	19230	19230	1
669	20231213	090800	12393030	19240	19240	19240	19240	0
670	20231213	090700	12393030	19240	19240	19240	19240	24
671	20231213	090600	11931270	19240	19250	19250	19240	333
672	20231213	090500	5524230	19250	19250	19250	19250	200
673	20231213	090400	1674230	19250	19250	19250	19250	64
674	20231213	090300	442230	19230	19230	19230	19230	2
675	20231213	090200	403770	19230	19230	19230	19230	18
676	20231213	090100	57630	19210	19210	19210	19210	0
677	20231213	090000	57630	19210	19210	19210	19210	3