KissMeData/038390/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192000	108257140	15430	15430	15430	15430	1627
3	20231219	191900	108257140	15430	15430	15430	15430	0
4	20231219	191800	108257140	15430	15430	15430	15430	0
5	20231219	191700	108257140	15430	15430	15430	15430	0
6	20231219	191600	108257140	15430	15430	15430	15430	0
7	20231219	191500	108257140	15430	15430	15430	15430	0
8	20231219	191400	108257140	15430	15430	15430	15430	0
9	20231219	191300	108257140	15430	15430	15430	15430	0
10	20231219	191200	108257140	15430	15430	15430	15430	0
11	20231219	191100	108257140	15430	15430	15430	15430	0
12	20231219	191000	108257140	15430	15430	15430	15430	0
13	20231219	190900	108257140	15430	15430	15430	15430	0
14	20231219	190800	108257140	15430	15430	15430	15430	0
15	20231219	190700	108257140	15430	15430	15430	15430	0
16	20231219	190600	108257140	15430	15430	15430	15430	0
17	20231219	190500	108257140	15430	15430	15430	15430	0
18	20231219	190400	108257140	15430	15430	15430	15430	0
19	20231219	190300	108257140	15430	15430	15430	15430	0
20	20231219	190200	108257140	15430	15430	15430	15430	0
21	20231219	190100	108257140	15430	15430	15430	15430	0
22	20231219	190000	108257140	15430	15430	15430	15430	0
23	20231219	185900	108257140	15430	15430	15430	15430	0
24	20231219	185800	108257140	15430	15430	15430	15430	0
25	20231219	185700	108257140	15430	15430	15430	15430	0
26	20231219	185600	108257140	15430	15430	15430	15430	0
27	20231219	185500	108257140	15430	15430	15430	15430	0
28	20231219	185400	108257140	15430	15430	15430	15430	0
29	20231219	185300	108257140	15430	15430	15430	15430	0
30	20231219	185200	108257140	15430	15430	15430	15430	0
31	20231219	185100	108257140	15430	15430	15430	15430	0
32	20231219	185000	108257140	15430	15430	15430	15430	1627
33	20231219	184900	108257140	15430	15430	15430	15430	0
34	20231219	184800	108257140	15430	15430	15430	15430	0
35	20231219	184700	108257140	15430	15430	15430	15430	0
36	20231219	184600	108257140	15430	15430	15430	15430	0
37	20231219	184500	108257140	15430	15430	15430	15430	0
38	20231219	184400	108257140	15430	15430	15430	15430	0
39	20231219	184300	108257140	15430	15430	15430	15430	0
40	20231219	184200	108257140	15430	15430	15430	15430	0
41	20231219	184100	108257140	15430	15430	15430	15430	0
42	20231219	184000	108257140	15430	15430	15430	15430	0
43	20231219	183900	108257140	15430	15430	15430	15430	0
44	20231219	183800	108257140	15430	15430	15430	15430	0
45	20231219	183700	108257140	15430	15430	15430	15430	0
46	20231219	183600	108257140	15430	15430	15430	15430	0
47	20231219	183500	108257140	15430	15430	15430	15430	0
48	20231219	183400	108257140	15430	15430	15430	15430	0
49	20231219	183300	108257140	15430	15430	15430	15430	0
50	20231219	183200	108257140	15430	15430	15430	15430	0
51	20231219	183100	108257140	15430	15430	15430	15430	0
52	20231219	183000	108257140	15430	15430	15430	15430	0
53	20231219	182900	108257140	15430	15430	15430	15430	0
54	20231219	182800	108257140	15430	15430	15430	15430	0
55	20231219	182700	108257140	15430	15430	15430	15430	0
56	20231219	182600	108257140	15430	15430	15430	15430	0
57	20231219	182500	108257140	15430	15430	15430	15430	0
58	20231219	182400	108257140	15430	15430	15430	15430	0
59	20231219	182300	108257140	15430	15430	15430	15430	0
60	20231219	182200	108257140	15430	15430	15430	15430	0
61	20231219	182100	108257140	15430	15430	15430	15430	0
62	20231219	182000	108257140	15430	15430	15430	15430	1627
63	20231219	181900	108257140	15430	15430	15430	15430	0
64	20231219	181800	108257140	15430	15430	15430	15430	0
65	20231219	181700	108257140	15430	15430	15430	15430	0
66	20231219	181600	108257140	15430	15430	15430	15430	0
67	20231219	181500	108257140	15430	15430	15430	15430	0
68	20231219	181400	108257140	15430	15430	15430	15430	0
69	20231219	181300	108257140	15430	15430	15430	15430	0
70	20231219	181200	108257140	15430	15430	15430	15430	0
71	20231219	181100	108257140	15430	15430	15430	15430	0
72	20231219	181000	108257140	15430	15430	15430	15430	0
73	20231219	180900	108257140	15430	15430	15430	15430	0
74	20231219	180800	108257140	15430	15430	15430	15430	0
75	20231219	180700	108257140	15430	15430	15430	15430	0
76	20231219	180600	108257140	15430	15430	15430	15430	0
77	20231219	180500	108257140	15430	15430	15430	15430	0
78	20231219	180400	108257140	15430	15430	15430	15430	0
79	20231219	180300	108257140	15430	15430	15430	15430	0
80	20231219	180200	108257140	15430	15430	15430	15430	0
81	20231219	180100	108257140	15430	15430	15430	15430	0
82	20231219	180000	108257140	15430	15430	15430	15430	0
83	20231219	175900	108257140	15430	15430	15430	15430	0
84	20231219	175800	108257140	15430	15430	15430	15430	0
85	20231219	175700	108257140	15430	15430	15430	15430	0
86	20231219	175600	108257140	15430	15430	15430	15430	0
87	20231219	175500	108257140	15430	15430	15430	15430	0
88	20231219	175400	108257140	15430	15430	15430	15430	0
89	20231219	175300	108257140	15430	15430	15430	15430	0
90	20231219	175200	108257140	15430	15430	15430	15430	0
91	20231219	175100	108257140	15430	15430	15430	15430	0
92	20231219	175000	108257140	15430	15430	15430	15430	1627
93	20231219	174900	108257140	15430	15430	15430	15430	0
94	20231219	174800	108257140	15430	15430	15430	15430	0
95	20231219	174700	108257140	15430	15430	15430	15430	0
96	20231219	174600	108257140	15430	15430	15430	15430	0
97	20231219	174500	108257140	15430	15430	15430	15430	0
98	20231219	174400	108257140	15430	15430	15430	15430	0
99	20231219	174300	108257140	15430	15430	15430	15430	0
100	20231219	174200	108257140	15430	15430	15430	15430	0
101	20231219	174100	108257140	15430	15430	15430	15430	0
102	20231219	174000	108257140	15430	15430	15430	15430	0
103	20231219	173900	108257140	15430	15430	15430	15430	0
104	20231219	173800	108257140	15430	15430	15430	15430	0
105	20231219	173700	108257140	15430	15430	15430	15430	0
106	20231219	173600	108257140	15430	15430	15430	15430	0
107	20231219	173500	108257140	15430	15430	15430	15430	0
108	20231219	173400	108257140	15430	15430	15430	15430	0
109	20231219	173300	108257140	15430	15430	15430	15430	0
110	20231219	173200	108257140	15430	15430	15430	15430	0
111	20231219	173100	108257140	15430	15430	15430	15430	0
112	20231219	173000	108257140	15430	15430	15430	15430	0
113	20231219	172900	108257140	15430	15430	15430	15430	0
114	20231219	172800	108257140	15430	15430	15430	15430	0
115	20231219	172700	108257140	15430	15430	15430	15430	0
116	20231219	172600	108257140	15430	15430	15430	15430	0
117	20231219	172500	108257140	15430	15430	15430	15430	0
118	20231219	172400	108257140	15430	15430	15430	15430	0
119	20231219	172300	108257140	15430	15430	15430	15430	0
120	20231219	172200	108257140	15430	15430	15430	15430	0
121	20231219	172100	108257140	15430	15430	15430	15430	0
122	20231219	172000	108257140	15430	15430	15430	15430	1627
123	20231219	171900	108257140	15430	15430	15430	15430	0
124	20231219	171800	108257140	15430	15430	15430	15430	0
125	20231219	171700	108257140	15430	15430	15430	15430	0
126	20231219	171600	108257140	15430	15430	15430	15430	0
127	20231219	171500	108257140	15430	15430	15430	15430	0
128	20231219	171400	108257140	15430	15430	15430	15430	0
129	20231219	171300	108257140	15430	15430	15430	15430	0
130	20231219	171200	108257140	15430	15430	15430	15430	0
131	20231219	171100	108257140	15430	15430	15430	15430	0
132	20231219	171000	108257140	15430	15430	15430	15430	0
133	20231219	170900	108257140	15430	15430	15430	15430	0
134	20231219	170800	108257140	15430	15430	15430	15430	0
135	20231219	170700	108257140	15430	15430	15430	15430	0
136	20231219	170600	108257140	15430	15430	15430	15430	0
137	20231219	170500	108257140	15430	15430	15430	15430	0
138	20231219	170400	108257140	15430	15430	15430	15430	0
139	20231219	170300	108257140	15430	15430	15430	15430	0
140	20231219	170200	108257140	15430	15430	15430	15430	0
141	20231219	170100	108257140	15430	15430	15430	15430	0
142	20231219	170000	108257140	15430	15430	15430	15430	0
143	20231219	165900	108257140	15430	15430	15430	15430	0
144	20231219	165800	108257140	15430	15430	15430	15430	0
145	20231219	165700	108257140	15430	15430	15430	15430	0
146	20231219	165600	108257140	15430	15430	15430	15430	0
147	20231219	165500	108257140	15430	15430	15430	15430	0
148	20231219	165400	108257140	15430	15430	15430	15430	0
149	20231219	165300	108257140	15430	15430	15430	15430	0
150	20231219	165200	108257140	15430	15430	15430	15430	0
151	20231219	165100	108257140	15430	15430	15430	15430	0
152	20231219	165000	108257140	15430	15430	15430	15430	1627
153	20231219	164900	108257140	15430	15430	15430	15430	0
154	20231219	164800	108257140	15430	15430	15430	15430	0
155	20231219	164700	108257140	15430	15430	15430	15430	0
156	20231219	164600	108257140	15430	15430	15430	15430	0
157	20231219	164500	108257140	15430	15430	15430	15430	0
158	20231219	164400	108257140	15430	15430	15430	15430	0
159	20231219	164300	108257140	15430	15430	15430	15430	0
160	20231219	164200	108257140	15430	15430	15430	15430	0
161	20231219	164100	108257140	15430	15430	15430	15430	0
162	20231219	164000	108257140	15430	15430	15430	15430	0
163	20231219	163900	108257140	15430	15430	15430	15430	0
164	20231219	163800	108257140	15430	15430	15430	15430	0
165	20231219	163700	108257140	15430	15430	15430	15430	0
166	20231219	163600	108257140	15430	15430	15430	15430	0
167	20231219	163500	108257140	15430	15430	15430	15430	0
168	20231219	163400	108257140	15430	15430	15430	15430	0
169	20231219	163300	108257140	15430	15430	15430	15430	0
170	20231219	163200	108257140	15430	15430	15430	15430	0
171	20231219	163100	108257140	15430	15430	15430	15430	0
172	20231219	163000	108257140	15430	15430	15430	15430	0
173	20231219	162900	108257140	15430	15430	15430	15430	0
174	20231219	162800	108257140	15430	15430	15430	15430	0
175	20231219	162700	108257140	15430	15430	15430	15430	0
176	20231219	162600	108257140	15430	15430	15430	15430	0
177	20231219	162500	108257140	15430	15430	15430	15430	0
178	20231219	162400	108257140	15430	15430	15430	15430	0
179	20231219	162300	108257140	15430	15430	15430	15430	0
180	20231219	162200	108257140	15430	15430	15430	15430	0
181	20231219	162100	108257140	15430	15430	15430	15430	0
182	20231219	162000	108257140	15430	15430	15430	15430	1627
183	20231219	161900	108257140	15430	15430	15430	15430	0
184	20231219	161800	108257140	15430	15430	15430	15430	0
185	20231219	161700	108257140	15430	15430	15430	15430	0
186	20231219	161600	108257140	15430	15430	15430	15430	0
187	20231219	161500	108257140	15430	15430	15430	15430	0
188	20231219	161400	108257140	15430	15430	15430	15430	0
189	20231219	161300	108257140	15430	15430	15430	15430	0
190	20231219	161200	108257140	15430	15430	15430	15430	0
191	20231219	161100	108257140	15430	15430	15430	15430	0
192	20231219	161000	108257140	15430	15430	15430	15430	0
193	20231219	160900	108257140	15430	15430	15430	15430	0
194	20231219	160800	108257140	15430	15430	15430	15430	0
195	20231219	160700	108257140	15430	15430	15430	15430	0
196	20231219	160600	108257140	15430	15430	15430	15430	0
197	20231219	160500	108257140	15430	15430	15430	15430	0
198	20231219	160400	108257140	15430	15430	15430	15430	0
199	20231219	160300	108257140	15430	15430	15430	15430	0
200	20231219	160200	108257140	15430	15430	15430	15430	0
201	20231219	160100	108257140	15430	15430	15430	15430	0
202	20231219	160000	108257140	15430	15430	15430	15430	0
203	20231219	155900	108257140	15430	15430	15430	15430	0
204	20231219	155800	108257140	15430	15430	15430	15430	0
205	20231219	155700	108257140	15430	15430	15430	15430	0
206	20231219	155600	108257140	15430	15430	15430	15430	0
207	20231219	155500	108257140	15430	15430	15430	15430	0
208	20231219	155400	108257140	15430	15430	15430	15430	0
209	20231219	155300	108257140	15430	15430	15430	15430	0
210	20231219	155200	108257140	15430	15430	15430	15430	0
211	20231219	155100	108257140	15430	15430	15430	15430	0
212	20231219	155000	108257140	15430	15430	15430	15430	1627
213	20231219	154900	108257140	15430	15430	15430	15430	0
214	20231219	154800	108257140	15430	15430	15430	15430	0
215	20231219	154700	108257140	15430	15430	15430	15430	0
216	20231219	154600	108257140	15430	15430	15430	15430	0
217	20231219	154500	108257140	15430	15430	15430	15430	0
218	20231219	154400	108257140	15430	15430	15430	15430	0
219	20231219	154300	108257140	15430	15430	15430	15430	0
220	20231219	154200	108257140	15430	15430	15430	15430	0
221	20231219	154100	108257140	15430	15430	15430	15430	0
222	20231219	154000	108257140	15430	15430	15430	15430	0
223	20231219	153900	108257140	15430	15430	15430	15430	0
224	20231219	153800	108257140	15430	15430	15430	15430	0
225	20231219	153700	108257140	15430	15430	15430	15430	0
226	20231219	153600	108257140	15430	15430	15430	15430	0
227	20231219	153500	108257140	15430	15430	15430	15430	0
228	20231219	153400	108257140	15430	15430	15430	15430	0
229	20231219	153300	108257140	15430	15430	15430	15430	0
230	20231219	153200	108257140	15430	15430	15430	15430	0
231	20231219	153100	108257140	15430	15430	15430	15430	0
232	20231219	153000	108257140	15430	15430	15430	15430	1627
233	20231219	152900	83152530	15460	15460	15460	15460	0
234	20231219	152800	83152530	15460	15460	15460	15460	0
235	20231219	152700	83152530	15460	15460	15460	15460	0
236	20231219	152600	83152530	15460	15460	15460	15460	0
237	20231219	152500	83152530	15460	15460	15460	15460	0
238	20231219	152400	83152530	15460	15460	15460	15460	0
239	20231219	152300	83152530	15460	15460	15460	15460	0
240	20231219	152200	83152530	15460	15460	15460	15460	0
241	20231219	152100	83152530	15460	15460	15460	15460	0
242	20231219	152000	83152530	15460	15460	15460	15460	0
243	20231219	151900	83152530	15460	15460	15460	15450	27
244	20231219	151800	82735120	15460	15460	15460	15460	0
245	20231219	151700	82735120	15460	15460	15460	15460	1
246	20231219	151600	82719660	15470	15460	15470	15460	2
247	20231219	151500	82688730	15460	15460	15460	15460	1
248	20231219	151400	82673270	15460	15460	15460	15460	31
249	20231219	151300	82194010	15470	15460	15470	15460	69
250	20231219	151200	81126590	15460	15460	15470	15460	21
251	20231219	151100	80801870	15460	15460	15460	15460	0
252	20231219	151000	80801870	15460	15460	15460	15460	0
253	20231219	150900	80801870	15460	15460	15460	15460	1
254	20231219	150800	80786410	15460	15460	15460	15460	1
255	20231219	150700	80770950	15460	15460	15460	15460	35
256	20231219	150600	80229850	15460	15460	15460	15460	1
257	20231219	150500	80214390	15460	15460	15460	15460	11
258	20231219	150400	80044330	15460	15460	15460	15460	1
259	20231219	150300	80028870	15460	15460	15460	15460	0
260	20231219	150200	80028870	15460	15460	15460	15460	0
261	20231219	150100	80028870	15460	15460	15460	15460	1
262	20231219	150000	80013410	15460	15460	15460	15460	0
263	20231219	145900	80013410	15460	15460	15460	15460	0
264	20231219	145800	80013410	15460	15460	15460	15460	1
265	20231219	145700	79997950	15460	15460	15460	15460	1
266	20231219	145600	79982490	15470	15460	15470	15460	82
267	20231219	145500	78714720	15460	15460	15460	15460	1
268	20231219	145400	78699260	15470	15460	15470	15460	15
269	20231219	145300	78467220	15470	15470	15470	15460	22
270	20231219	145200	78126890	15460	15460	15460	15460	3
271	20231219	145100	78080510	15460	15460	15460	15460	0
272	20231219	145000	78080510	15460	15460	15460	15460	0
273	20231219	144900	78080510	15460	15460	15460	15460	1
274	20231219	144800	78065050	15470	15470	15470	15470	0
275	20231219	144700	78065050	15470	15470	15470	15470	0
276	20231219	144600	78065050	15470	15470	15470	15470	0
277	20231219	144500	78065050	15470	15470	15470	15470	0
278	20231219	144400	78065050	15470	15470	15470	15470	0
279	20231219	144300	78065050	15470	15470	15470	15470	1
280	20231219	144200	78049580	15450	15450	15450	15450	0
281	20231219	144100	78049580	15450	15450	15450	15450	2
282	20231219	144000	78018680	15450	15450	15450	15450	0
283	20231219	143900	78018680	15450	15450	15450	15450	0
284	20231219	143800	78018680	15450	15450	15450	15450	0
285	20231219	143700	78018680	15450	15450	15450	15450	1
286	20231219	143600	78003230	15460	15460	15460	15460	0
287	20231219	143500	78003230	15460	15460	15460	15460	0
288	20231219	143400	78003230	15460	15460	15460	15460	17
289	20231219	143300	77740410	15460	15460	15460	15460	4
290	20231219	143200	77678570	15460	15460	15460	15460	0
291	20231219	143100	77678570	15460	15460	15460	15460	0
292	20231219	143000	77678570	15460	15460	15460	15460	1
293	20231219	142900	77663110	15470	15470	15470	15470	0
294	20231219	142800	77663110	15470	15470	15470	15470	0
295	20231219	142700	77663110	15470	15470	15470	15470	0
296	20231219	142600	77663110	15470	15470	15470	15470	0
297	20231219	142500	77663110	15470	15470	15470	15470	0
298	20231219	142400	77663110	15470	15470	15470	15470	0
299	20231219	142300	77663110	15470	15470	15470	15470	21
300	20231219	142200	77338240	15470	15470	15470	15470	1
301	20231219	142100	77322770	15480	15480	15480	15480	0
302	20231219	142000	77322770	15480	15480	15480	15480	6
303	20231219	141900	77229890	15470	15470	15470	15470	0
304	20231219	141800	77229890	15470	15470	15470	15470	0
305	20231219	141700	77229890	15470	15470	15470	15470	0
306	20231219	141600	77229890	15470	15470	15470	15470	0
307	20231219	141500	77229890	15470	15470	15470	15470	0
308	20231219	141400	77229890	15470	15470	15470	15470	0
309	20231219	141300	77229890	15470	15470	15470	15470	0
310	20231219	141200	77229890	15470	15470	15470	15470	0
311	20231219	141100	77229890	15470	15470	15470	15470	0
312	20231219	141000	77229890	15470	15470	15470	15470	78
313	20231219	140900	76023230	15480	15480	15480	15480	0
314	20231219	140800	76023230	15480	15480	15480	15480	0
315	20231219	140700	76023230	15480	15480	15480	15480	0
316	20231219	140600	76023230	15480	15480	15480	15480	0
317	20231219	140500	76023230	15480	15480	15480	15480	0
318	20231219	140400	76023230	15480	15480	15480	15480	0
319	20231219	140300	76023230	15480	15480	15480	15480	0
320	20231219	140200	76023230	15480	15480	15480	15480	0
321	20231219	140100	76023230	15480	15480	15480	15480	0
322	20231219	140000	76023230	15480	15480	15480	15480	0
323	20231219	135900	76023230	15480	15480	15480	15480	5
324	20231219	135800	75945830	15480	15500	15500	15480	6
325	20231219	135700	75852850	15500	15500	15500	15500	0
326	20231219	135600	75852850	15500	15500	15500	15500	1
327	20231219	135500	75837350	15500	15500	15500	15500	17
328	20231219	135400	75573850	15500	15500	15500	15500	0
329	20231219	135300	75573850	15500	15500	15500	15500	0
330	20231219	135200	75573850	15500	15500	15500	15500	0
331	20231219	135100	75573850	15500	15500	15500	15500	0
332	20231219	135000	75573850	15500	15500	15500	15500	0
333	20231219	134900	75573850	15500	15500	15500	15500	0
334	20231219	134800	75573850	15500	15500	15500	15500	0
335	20231219	134700	75573850	15500	15500	15500	15500	0
336	20231219	134600	75573850	15500	15500	15500	15500	0
337	20231219	134500	75573850	15500	15500	15500	15500	0
338	20231219	134400	75573850	15500	15500	15500	15500	0
339	20231219	134300	75573850	15500	15500	15500	15500	0
340	20231219	134200	75573850	15500	15500	15500	15500	0
341	20231219	134100	75573850	15500	15500	15500	15500	0
342	20231219	134000	75573850	15500	15500	15500	15500	0
343	20231219	133900	75573850	15500	15500	15500	15500	0
344	20231219	133800	75573850	15500	15500	15500	15500	0
345	20231219	133700	75573850	15500	15500	15500	15500	0
346	20231219	133600	75573850	15500	15500	15500	15500	0
347	20231219	133500	75573850	15500	15500	15500	15500	0
348	20231219	133400	75573850	15500	15500	15500	15500	0
349	20231219	133300	75573850	15500	15500	15500	15500	0
350	20231219	133200	75573850	15500	15500	15500	15500	0
351	20231219	133100	75573850	15500	15500	15500	15500	0
352	20231219	133000	75573850	15500	15500	15500	15500	0
353	20231219	132900	75573850	15500	15500	15500	15500	0
354	20231219	132800	75573850	15500	15500	15500	15500	0
355	20231219	132700	75573850	15500	15470	15500	15470	140
356	20231219	132600	73408020	15500	15500	15500	15500	0
357	20231219	132500	73408020	15500	15500	15500	15500	0
358	20231219	132400	73408020	15500	15500	15500	15500	0
359	20231219	132300	73408020	15500	15500	15500	15500	0
360	20231219	132200	73408020	15500	15500	15500	15500	0
361	20231219	132100	73408020	15500	15500	15500	15500	0
362	20231219	132000	73408020	15500	15500	15500	15500	0
363	20231219	131900	73408020	15500	15500	15500	15500	1
364	20231219	131800	73392520	15500	15500	15500	15500	0
365	20231219	131700	73392520	15500	15500	15500	15500	1
366	20231219	131600	73377020	15500	15500	15500	15500	0
367	20231219	131500	73377020	15500	15500	15500	15500	0
368	20231219	131400	73377020	15500	15500	15500	15500	12
369	20231219	131300	73191020	15500	15500	15500	15500	2
370	20231219	131200	73160020	15500	15500	15500	15500	0
371	20231219	131100	73160020	15500	15500	15500	15500	0
372	20231219	131000	73160020	15500	15500	15500	15500	0
373	20231219	130900	73160020	15500	15500	15500	15500	0
374	20231219	130800	73160020	15500	15500	15500	15500	0
375	20231219	130700	73160020	15500	15500	15500	15500	0
376	20231219	130600	73160020	15500	15500	15500	15500	1
377	20231219	130500	73144520	15500	15500	15500	15500	0
378	20231219	130400	73144520	15500	15500	15500	15500	10
379	20231219	130300	72989520	15500	15500	15500	15500	0
380	20231219	130200	72989520	15500	15500	15500	15500	0
381	20231219	130100	72989520	15500	15500	15500	15500	0
382	20231219	130000	72989520	15500	15480	15500	15480	4
383	20231219	125900	72927580	15500	15500	15500	15500	0
384	20231219	125800	72927580	15500	15500	15500	15500	0
385	20231219	125700	72927580	15500	15500	15500	15500	0
386	20231219	125600	72927580	15500	15500	15500	15500	1
387	20231219	125500	72912080	15480	15480	15480	15480	50
388	20231219	125400	72138080	15480	15480	15480	15480	50
389	20231219	125300	71364080	15490	15490	15490	15490	0
390	20231219	125200	71364080	15490	15490	15490	15490	0
391	20231219	125100	71364080	15490	15490	15490	15490	0
392	20231219	125000	71364080	15490	15490	15490	15490	0
393	20231219	124900	71364080	15490	15490	15490	15490	0
394	20231219	124800	71364080	15490	15490	15490	15490	0
395	20231219	124700	71364080	15490	15490	15490	15490	0
396	20231219	124600	71364080	15490	15490	15490	15490	0
397	20231219	124500	71364080	15490	15490	15490	15490	0
398	20231219	124400	71364080	15490	15490	15490	15490	101
399	20231219	124300	69799590	15500	15500	15500	15500	0
400	20231219	124200	69799590	15500	15500	15500	15500	0
401	20231219	124100	69799590	15500	15500	15500	15500	0
402	20231219	124000	69799590	15500	15500	15500	15500	0
403	20231219	123900	69799590	15500	15500	15500	15500	0
404	20231219	123800	69799590	15500	15500	15500	15500	0
405	20231219	123700	69799590	15500	15500	15500	15500	0
406	20231219	123600	69799590	15500	15500	15500	15500	0
407	20231219	123500	69799590	15500	15500	15500	15500	100
408	20231219	123400	68249590	15520	15520	15520	15520	0
409	20231219	123300	68249590	15520	15520	15520	15520	0
410	20231219	123200	68249590	15520	15520	15520	15520	0
411	20231219	123100	68249590	15520	15520	15520	15520	0
412	20231219	123000	68249590	15520	15520	15520	15520	0
413	20231219	122900	68249590	15520	15520	15520	15520	67
414	20231219	122800	67209750	15520	15520	15520	15520	0
415	20231219	122700	67209750	15520	15520	15520	15520	0
416	20231219	122600	67209750	15520	15520	15520	15520	0
417	20231219	122500	67209750	15520	15520	15520	15520	0
418	20231219	122400	67209750	15520	15520	15520	15520	0
419	20231219	122300	67209750	15520	15520	15520	15520	0
420	20231219	122200	67209750	15520	15520	15520	15520	0
421	20231219	122100	67209750	15520	15520	15520	15520	0
422	20231219	122000	67209750	15520	15520	15520	15520	1
423	20231219	121900	67194230	15480	15480	15480	15480	0
424	20231219	121800	67194230	15480	15480	15480	15480	0
425	20231219	121700	67194230	15480	15480	15480	15480	5
426	20231219	121600	67116830	15510	15510	15510	15510	0
427	20231219	121500	67116830	15510	15510	15510	15510	0
428	20231219	121400	67116830	15510	15510	15510	15510	20
429	20231219	121300	66806630	15520	15520	15520	15520	35
430	20231219	121200	66263430	15520	15520	15520	15520	0
431	20231219	121100	66263430	15520	15520	15520	15520	0
432	20231219	121000	66263430	15520	15520	15520	15520	0
433	20231219	120900	66263430	15520	15520	15520	15520	0
434	20231219	120800	66263430	15520	15520	15520	15520	0
435	20231219	120700	66263430	15520	15520	15520	15520	0
436	20231219	120600	66263430	15520	15520	15520	15520	0
437	20231219	120500	66263430	15520	15520	15520	15520	0
438	20231219	120400	66263430	15520	15520	15520	15520	0
439	20231219	120300	66263430	15520	15520	15520	15520	0
440	20231219	120200	66263430	15520	15520	15520	15520	0
441	20231219	120100	66263430	15520	15520	15520	15520	0
442	20231219	120000	66263430	15520	15520	15520	15520	0
443	20231219	115900	66263430	15520	15520	15520	15520	0
444	20231219	115800	66263430	15520	15520	15520	15520	32
445	20231219	115700	65766790	15530	15530	15530	15530	0
446	20231219	115600	65766790	15530	15530	15530	15530	0
447	20231219	115500	65766790	15530	15530	15530	15530	0
448	20231219	115400	65766790	15530	15530	15530	15530	0
449	20231219	115300	65766790	15530	15530	15530	15530	0
450	20231219	115200	65766790	15530	15530	15530	15530	0
451	20231219	115100	65766790	15530	15530	15530	15530	0
452	20231219	115000	65766790	15530	15530	15530	15530	0
453	20231219	114900	65766790	15530	15530	15530	15530	0
454	20231219	114800	65766790	15530	15530	15530	15530	0
455	20231219	114700	65766790	15530	15530	15530	15530	0
456	20231219	114600	65766790	15530	15530	15530	15530	0
457	20231219	114500	65766790	15530	15530	15530	15530	0
458	20231219	114400	65766790	15530	15530	15530	15530	0
459	20231219	114300	65766790	15530	15530	15530	15530	0
460	20231219	114200	65766790	15530	15530	15530	15530	0
461	20231219	114100	65766790	15530	15530	15530	15530	0
462	20231219	114000	65766790	15530	15530	15530	15530	0
463	20231219	113900	65766790	15530	15530	15530	15530	0
464	20231219	113800	65766790	15530	15530	15530	15530	0
465	20231219	113700	65766790	15530	15530	15530	15530	0
466	20231219	113600	65766790	15530	15530	15530	15530	0
467	20231219	113500	65766790	15530	15530	15530	15530	0
468	20231219	113400	65766790	15530	15530	15530	15530	0
469	20231219	113300	65766790	15530	15530	15530	15530	0
470	20231219	113200	65766790	15530	15530	15530	15530	0
471	20231219	113100	65766790	15530	15530	15530	15530	0
472	20231219	113000	65766790	15530	15530	15530	15530	0
473	20231219	112900	65766790	15530	15530	15530	15530	0
474	20231219	112800	65766790	15530	15530	15530	15530	0
475	20231219	112700	65766790	15530	15530	15530	15530	0
476	20231219	112600	65766790	15530	15530	15530	15530	0
477	20231219	112500	65766790	15530	15530	15530	15530	0
478	20231219	112400	65766790	15530	15530	15530	15530	0
479	20231219	112300	65766790	15530	15530	15530	15530	0
480	20231219	112200	65766790	15530	15530	15530	15530	0
481	20231219	112100	65766790	15530	15530	15530	15530	0
482	20231219	112000	65766790	15530	15530	15530	15530	0
483	20231219	111900	65766790	15530	15530	15530	15530	1
484	20231219	111800	65751260	15430	15430	15430	15430	0
485	20231219	111700	65751260	15430	15430	15430	15430	0
486	20231219	111600	65751260	15430	15430	15430	15430	0
487	20231219	111500	65751260	15430	15430	15430	15430	0
488	20231219	111400	65751260	15430	15430	15430	15430	0
489	20231219	111300	65751260	15430	15430	15430	15430	0
490	20231219	111200	65751260	15430	15430	15430	15430	0
491	20231219	111100	65751260	15430	15430	15430	15430	0
492	20231219	111000	65751260	15430	15430	15430	15430	0
493	20231219	110900	65751260	15430	15430	15430	15430	0
494	20231219	110800	65751260	15430	15430	15430	15430	0
495	20231219	110700	65751260	15430	15430	15430	15430	0
496	20231219	110600	65751260	15430	15430	15430	15430	0
497	20231219	110500	65751260	15430	15430	15430	15430	0
498	20231219	110400	65751260	15430	15430	15430	15430	0
499	20231219	110300	65751260	15430	15430	15430	15430	0
500	20231219	110200	65751260	15430	15430	15430	15430	0
501	20231219	110100	65751260	15430	15440	15440	15430	40
502	20231219	110000	65134000	15440	15440	15440	15440	0
503	20231219	105900	65134000	15440	15440	15440	15440	0
504	20231219	105800	65134000	15440	15440	15440	15440	0
505	20231219	105700	65134000	15440	15440	15440	15440	0
506	20231219	105600	65134000	15440	15440	15440	15440	0
507	20231219	105500	65134000	15440	15440	15440	15440	0
508	20231219	105400	65134000	15440	15440	15440	15440	0
509	20231219	105300	65134000	15440	15440	15440	15440	0
510	20231219	105200	65134000	15440	15440	15440	15440	0
511	20231219	105100	65134000	15440	15440	15440	15440	0
512	20231219	105000	65134000	15440	15440	15440	15440	0
513	20231219	104900	65134000	15440	15440	15440	15440	3
514	20231219	104800	65087680	15440	15440	15440	15440	5
515	20231219	104700	65010480	15440	15440	15440	15440	0
516	20231219	104600	65010480	15440	15440	15440	15440	2
517	20231219	104500	64979600	15400	15400	15400	15400	0
518	20231219	104400	64979600	15400	15400	15400	15400	0
519	20231219	104300	64979600	15400	15400	15400	15400	0
520	20231219	104200	64979600	15400	15400	15400	15400	0
521	20231219	104100	64979600	15400	15400	15400	15400	0
522	20231219	104000	64979600	15400	15400	15400	15400	0
523	20231219	103900	64979600	15400	15400	15400	15400	0
524	20231219	103800	64979600	15400	15400	15400	15400	0
525	20231219	103700	64979600	15400	15400	15400	15400	0
526	20231219	103600	64979600	15400	15400	15400	15400	0
527	20231219	103500	64979600	15400	15400	15400	15400	0
528	20231219	103400	64979600	15400	15400	15400	15400	0
529	20231219	103300	64979600	15400	15400	15400	15400	0
530	20231219	103200	64979600	15400	15400	15400	15400	0
531	20231219	103100	64979600	15400	15460	15460	15400	650
532	20231219	103000	54955100	15460	15460	15460	15460	35
533	20231219	102900	54414000	15460	15460	15460	15460	0
534	20231219	102800	54414000	15460	15460	15460	15460	0
535	20231219	102700	54414000	15460	15460	15460	15460	0
536	20231219	102600	54414000	15460	15460	15460	15460	0
537	20231219	102500	54414000	15460	15460	15460	15460	0
538	20231219	102400	54414000	15460	15460	15460	15460	0
539	20231219	102300	54414000	15460	15460	15460	15460	0
540	20231219	102200	54414000	15460	15460	15460	15460	0
541	20231219	102100	54414000	15460	15460	15460	15460	0
542	20231219	102000	54414000	15460	15460	15460	15460	0
543	20231219	101900	54414000	15460	15460	15460	15460	0
544	20231219	101800	54414000	15460	15460	15460	15460	3
545	20231219	101700	54367620	15540	15540	15540	15540	0
546	20231219	101600	54367620	15540	15540	15540	15540	0
547	20231219	101500	54367620	15540	15540	15540	15540	0
548	20231219	101400	54367620	15540	15540	15540	15540	0
549	20231219	101300	54367620	15540	15540	15540	15540	0
550	20231219	101200	54367620	15540	15540	15540	15540	0
551	20231219	101100	54367620	15540	15540	15540	15540	0
552	20231219	101000	54367620	15540	15540	15540	15540	0
553	20231219	100900	54367620	15540	15540	15540	15540	0
554	20231219	100800	54367620	15540	15540	15540	15540	0
555	20231219	100700	54367620	15540	15540	15540	15540	0
556	20231219	100600	54367620	15540	15540	15540	15540	0
557	20231219	100500	54367620	15540	15530	15540	15530	123
558	20231219	100400	52457180	15540	15540	15540	15540	0
559	20231219	100300	52457180	15540	15540	15540	15540	0
560	20231219	100200	52457180	15540	15540	15540	15540	0
561	20231219	100100	52457180	15540	15540	15540	15540	0
562	20231219	100000	52457180	15540	15530	15540	15530	377
563	20231219	095900	46598640	15540	15540	15540	15540	0
564	20231219	095800	46598640	15540	15540	15540	15540	0
565	20231219	095700	46598640	15540	15540	15540	15540	0
566	20231219	095600	46598640	15540	15540	15540	15540	720
567	20231219	095500	35409840	15540	15540	15540	15540	0
568	20231219	095400	35409840	15540	15540	15540	15540	0
569	20231219	095300	35409840	15540	15540	15540	15540	1200
570	20231219	095200	16761840	15540	15530	15540	15530	500
571	20231219	095100	8992060	15530	15530	15530	15530	0
572	20231219	095000	8992060	15530	15530	15530	15530	0
573	20231219	094900	8992060	15530	15530	15530	15530	0
574	20231219	094800	8992060	15530	15530	15530	15530	0
575	20231219	094700	8992060	15530	15530	15530	15530	1
576	20231219	094600	8976530	15530	15530	15530	15530	0
577	20231219	094500	8976530	15530	15460	15530	15460	60
578	20231219	094400	8045660	15460	15450	15460	15450	20
579	20231219	094300	7736580	15400	15400	15400	15400	0
580	20231219	094200	7736580	15400	15400	15400	15400	0
581	20231219	094100	7736580	15400	15400	15400	15400	0
582	20231219	094000	7736580	15400	15400	15400	15400	0
583	20231219	093900	7736580	15400	15390	15400	15390	166
584	20231219	093800	5180720	15390	15390	15390	15390	6
585	20231219	093700	5088380	15400	15400	15400	15390	190
586	20231219	093600	2162400	15410	15410	15410	15410	0
587	20231219	093500	2162400	15410	15430	15430	15410	36
588	20231219	093400	1607540	15410	15410	15410	15410	0
589	20231219	093300	1607540	15410	15410	15410	15410	0
590	20231219	093200	1607540	15410	15410	15410	15410	10
591	20231219	093100	1453440	15400	15400	15400	15400	0
592	20231219	093000	1453440	15400	15400	15400	15400	0
593	20231219	092900	1453440	15400	15400	15400	15400	0
594	20231219	092800	1453440	15400	15480	15480	15400	55
595	20231219	092700	604520	15520	15520	15520	15520	0
596	20231219	092600	604520	15520	15520	15520	15520	0
597	20231219	092500	604520	15520	15520	15520	15520	20
598	20231219	092400	294120	15480	15480	15480	15480	0
599	20231219	092300	294120	15480	15480	15480	15480	0
600	20231219	092200	294120	15480	15480	15480	15480	0
601	20231219	092100	294120	15480	15480	15480	15480	13
602	20231219	092000	92880	15480	15480	15480	15480	0
603	20231219	091900	92880	15480	15480	15480	15480	0
604	20231219	091800	92880	15480	15480	15480	15480	0
605	20231219	091700	92880	15480	15480	15480	15480	0
606	20231219	091600	92880	15480	15480	15480	15480	0
607	20231219	091500	92880	15480	15480	15480	15480	0
608	20231219	091400	92880	15480	15480	15480	15480	0
609	20231219	091300	92880	15480	15480	15480	15480	0
610	20231219	091200	92880	15480	15480	15480	15480	0
611	20231219	091100	92880	15480	15480	15480	15480	0
612	20231219	091000	92880	15480	15480	15480	15480	0
613	20231219	090900	92880	15480	15480	15480	15480	0
614	20231219	090800	92880	15480	15480	15480	15480	0
615	20231219	090700	92880	15480	15480	15480	15480	0
616	20231219	090600	92880	15480	15480	15480	15480	0
617	20231219	090500	92880	15480	15480	15480	15480	0
618	20231219	090400	92880	15480	15480	15480	15480	0
619	20231219	090300	92880	15480	15480	15480	15480	0
620	20231219	090200	92880	15480	15480	15480	15480	0
621	20231219	090100	92880	15480	15480	15480	15480	0
622	20231219	090000	92880	15480	15480	15480	15480	6