KissMeData/260970/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204900	194250700	16980	16980	16980	16980	56
3	20231213	204800	194250700	16980	16980	16980	16980	0
4	20231213	204700	194250700	16980	16980	16980	16980	0
5	20231213	204600	194250700	16980	16980	16980	16980	0
6	20231213	204500	194250700	16980	16980	16980	16980	0
7	20231213	204400	194250700	16980	16980	16980	16980	0
8	20231213	204300	194250700	16980	16980	16980	16980	0
9	20231213	204200	194250700	16980	16980	16980	16980	0
10	20231213	204100	194250700	16980	16980	16980	16980	0
11	20231213	204000	194250700	16980	16980	16980	16980	0
12	20231213	203900	194250700	16980	16980	16980	16980	0
13	20231213	203800	194250700	16980	16980	16980	16980	0
14	20231213	203700	194250700	16980	16980	16980	16980	0
15	20231213	203600	194250700	16980	16980	16980	16980	0
16	20231213	203500	194250700	16980	16980	16980	16980	0
17	20231213	203400	194250700	16980	16980	16980	16980	0
18	20231213	203300	194250700	16980	16980	16980	16980	0
19	20231213	203200	194250700	16980	16980	16980	16980	0
20	20231213	203100	194250700	16980	16980	16980	16980	0
21	20231213	203000	194250700	16980	16980	16980	16980	0
22	20231213	202900	194250700	16980	16980	16980	16980	0
23	20231213	202800	194250700	16980	16980	16980	16980	0
24	20231213	202700	194250700	16980	16980	16980	16980	0
25	20231213	202600	194250700	16980	16980	16980	16980	0
26	20231213	202500	194250700	16980	16980	16980	16980	0
27	20231213	202400	194250700	16980	16980	16980	16980	0
28	20231213	202300	194250700	16980	16980	16980	16980	0
29	20231213	202200	194250700	16980	16980	16980	16980	0
30	20231213	202100	194250700	16980	16980	16980	16980	0
31	20231213	202000	194250700	16980	16980	16980	16980	0
32	20231213	201900	194250700	16980	16980	16980	16980	56
33	20231213	201800	194250700	16980	16980	16980	16980	0
34	20231213	201700	194250700	16980	16980	16980	16980	0
35	20231213	201600	194250700	16980	16980	16980	16980	0
36	20231213	201500	194250700	16980	16980	16980	16980	0
37	20231213	201400	194250700	16980	16980	16980	16980	0
38	20231213	201300	194250700	16980	16980	16980	16980	0
39	20231213	201200	194250700	16980	16980	16980	16980	0
40	20231213	201100	194250700	16980	16980	16980	16980	0
41	20231213	201000	194250700	16980	16980	16980	16980	0
42	20231213	200900	194250700	16980	16980	16980	16980	0
43	20231213	200800	194250700	16980	16980	16980	16980	0
44	20231213	200700	194250700	16980	16980	16980	16980	0
45	20231213	200600	194250700	16980	16980	16980	16980	0
46	20231213	200500	194250700	16980	16980	16980	16980	0
47	20231213	200400	194250700	16980	16980	16980	16980	0
48	20231213	200300	194250700	16980	16980	16980	16980	0
49	20231213	200200	194250700	16980	16980	16980	16980	0
50	20231213	200100	194250700	16980	16980	16980	16980	0
51	20231213	200000	194250700	16980	16980	16980	16980	0
52	20231213	195900	194250700	16980	16980	16980	16980	0
53	20231213	195800	194250700	16980	16980	16980	16980	0
54	20231213	195700	194250700	16980	16980	16980	16980	0
55	20231213	195600	194250700	16980	16980	16980	16980	0
56	20231213	195500	194250700	16980	16980	16980	16980	0
57	20231213	195400	194250700	16980	16980	16980	16980	0
58	20231213	195300	194250700	16980	16980	16980	16980	0
59	20231213	195200	194250700	16980	16980	16980	16980	0
60	20231213	195100	194250700	16980	16980	16980	16980	0
61	20231213	195000	194250700	16980	16980	16980	16980	0
62	20231213	194900	194250700	16980	16980	16980	16980	56
63	20231213	194800	194250700	16980	16980	16980	16980	0
64	20231213	194700	194250700	16980	16980	16980	16980	0
65	20231213	194600	194250700	16980	16980	16980	16980	0
66	20231213	194500	194250700	16980	16980	16980	16980	0
67	20231213	194400	194250700	16980	16980	16980	16980	0
68	20231213	194300	194250700	16980	16980	16980	16980	0
69	20231213	194200	194250700	16980	16980	16980	16980	0
70	20231213	194100	194250700	16980	16980	16980	16980	0
71	20231213	194000	194250700	16980	16980	16980	16980	0
72	20231213	193900	194250700	16980	16980	16980	16980	0
73	20231213	193800	194250700	16980	16980	16980	16980	0
74	20231213	193700	194250700	16980	16980	16980	16980	0
75	20231213	193600	194250700	16980	16980	16980	16980	0
76	20231213	193500	194250700	16980	16980	16980	16980	0
77	20231213	193400	194250700	16980	16980	16980	16980	0
78	20231213	193300	194250700	16980	16980	16980	16980	0
79	20231213	193200	194250700	16980	16980	16980	16980	0
80	20231213	193100	194250700	16980	16980	16980	16980	0
81	20231213	193000	194250700	16980	16980	16980	16980	0
82	20231213	192900	194250700	16980	16980	16980	16980	0
83	20231213	192800	194250700	16980	16980	16980	16980	0
84	20231213	192700	194250700	16980	16980	16980	16980	0
85	20231213	192600	194250700	16980	16980	16980	16980	0
86	20231213	192500	194250700	16980	16980	16980	16980	0
87	20231213	192400	194250700	16980	16980	16980	16980	0
88	20231213	192300	194250700	16980	16980	16980	16980	0
89	20231213	192200	194250700	16980	16980	16980	16980	0
90	20231213	192100	194250700	16980	16980	16980	16980	0
91	20231213	192000	194250700	16980	16980	16980	16980	0
92	20231213	191900	194250700	16980	16980	16980	16980	56
93	20231213	191800	194250700	16980	16980	16980	16980	0
94	20231213	191700	194250700	16980	16980	16980	16980	0
95	20231213	191600	194250700	16980	16980	16980	16980	0
96	20231213	191500	194250700	16980	16980	16980	16980	0
97	20231213	191400	194250700	16980	16980	16980	16980	0
98	20231213	191300	194250700	16980	16980	16980	16980	0
99	20231213	191200	194250700	16980	16980	16980	16980	0
100	20231213	191100	194250700	16980	16980	16980	16980	0
101	20231213	191000	194250700	16980	16980	16980	16980	0
102	20231213	190900	194250700	16980	16980	16980	16980	0
103	20231213	190800	194250700	16980	16980	16980	16980	0
104	20231213	190700	194250700	16980	16980	16980	16980	0
105	20231213	190600	194250700	16980	16980	16980	16980	0
106	20231213	190500	194250700	16980	16980	16980	16980	0
107	20231213	190400	194250700	16980	16980	16980	16980	0
108	20231213	190300	194250700	16980	16980	16980	16980	0
109	20231213	190200	194250700	16980	16980	16980	16980	0
110	20231213	190100	194250700	16980	16980	16980	16980	0
111	20231213	190000	194250700	16980	16980	16980	16980	0
112	20231213	185900	194250700	16980	16980	16980	16980	0
113	20231213	185800	194250700	16980	16980	16980	16980	0
114	20231213	185700	194250700	16980	16980	16980	16980	0
115	20231213	185600	194250700	16980	16980	16980	16980	0
116	20231213	185500	194250700	16980	16980	16980	16980	0
117	20231213	185400	194250700	16980	16980	16980	16980	0
118	20231213	185300	194250700	16980	16980	16980	16980	0
119	20231213	185200	194250700	16980	16980	16980	16980	0
120	20231213	185100	194250700	16980	16980	16980	16980	0
121	20231213	185000	194250700	16980	16980	16980	16980	0
122	20231213	184900	194250700	16980	16980	16980	16980	56
123	20231213	184800	194250700	16980	16980	16980	16980	0
124	20231213	184700	194250700	16980	16980	16980	16980	0
125	20231213	184600	194250700	16980	16980	16980	16980	0
126	20231213	184500	194250700	16980	16980	16980	16980	0
127	20231213	184400	194250700	16980	16980	16980	16980	0
128	20231213	184300	194250700	16980	16980	16980	16980	0
129	20231213	184200	194250700	16980	16980	16980	16980	0
130	20231213	184100	194250700	16980	16980	16980	16980	0
131	20231213	184000	194250700	16980	16980	16980	16980	0
132	20231213	183900	194250700	16980	16980	16980	16980	0
133	20231213	183800	194250700	16980	16980	16980	16980	0
134	20231213	183700	194250700	16980	16980	16980	16980	0
135	20231213	183600	194250700	16980	16980	16980	16980	0
136	20231213	183500	194250700	16980	16980	16980	16980	0
137	20231213	183400	194250700	16980	16980	16980	16980	0
138	20231213	183300	194250700	16980	16980	16980	16980	0
139	20231213	183200	194250700	16980	16980	16980	16980	0
140	20231213	183100	194250700	16980	16980	16980	16980	0
141	20231213	183000	194250700	16980	16980	16980	16980	0
142	20231213	182900	194250700	16980	16980	16980	16980	0
143	20231213	182800	194250700	16980	16980	16980	16980	0
144	20231213	182700	194250700	16980	16980	16980	16980	0
145	20231213	182600	194250700	16980	16980	16980	16980	0
146	20231213	182500	194250700	16980	16980	16980	16980	0
147	20231213	182400	194250700	16980	16980	16980	16980	0
148	20231213	182300	194250700	16980	16980	16980	16980	0
149	20231213	182200	194250700	16980	16980	16980	16980	0
150	20231213	182100	194250700	16980	16980	16980	16980	0
151	20231213	182000	194250700	16980	16980	16980	16980	0
152	20231213	181900	194250700	16980	16980	16980	16980	56
153	20231213	181800	194250700	16980	16980	16980	16980	0
154	20231213	181700	194250700	16980	16980	16980	16980	0
155	20231213	181600	194250700	16980	16980	16980	16980	0
156	20231213	181500	194250700	16980	16980	16980	16980	0
157	20231213	181400	194250700	16980	16980	16980	16980	0
158	20231213	181300	194250700	16980	16980	16980	16980	0
159	20231213	181200	194250700	16980	16980	16980	16980	0
160	20231213	181100	194250700	16980	16980	16980	16980	0
161	20231213	181000	194250700	16980	16980	16980	16980	0
162	20231213	180900	194250700	16980	16980	16980	16980	0
163	20231213	180800	194250700	16980	16980	16980	16980	0
164	20231213	180700	194250700	16980	16980	16980	16980	0
165	20231213	180600	194250700	16980	16980	16980	16980	0
166	20231213	180500	194250700	16980	16980	16980	16980	0
167	20231213	180400	194250700	16980	16980	16980	16980	0
168	20231213	180300	194250700	16980	16980	16980	16980	0
169	20231213	180200	194250700	16980	16980	16980	16980	0
170	20231213	180100	194250700	16980	16980	16980	16980	0
171	20231213	180000	194250700	16980	16980	16980	16980	0
172	20231213	175900	194250700	16980	16980	16980	16980	0
173	20231213	175800	194250700	16980	16980	16980	16980	0
174	20231213	175700	194250700	16980	16980	16980	16980	0
175	20231213	175600	194250700	16980	16980	16980	16980	0
176	20231213	175500	194250700	16980	16980	16980	16980	0
177	20231213	175400	194250700	16980	16980	16980	16980	0
178	20231213	175300	194250700	16980	16980	16980	16980	0
179	20231213	175200	194250700	16980	16980	16980	16980	0
180	20231213	175100	194250700	16980	16980	16980	16980	0
181	20231213	175000	194250700	16980	16980	16980	16980	0
182	20231213	174900	194250700	16980	16980	16980	16980	56
183	20231213	174800	194250700	16980	16980	16980	16980	0
184	20231213	174700	194250700	16980	16980	16980	16980	0
185	20231213	174600	194250700	16980	16980	16980	16980	0
186	20231213	174500	194250700	16980	16980	16980	16980	0
187	20231213	174400	194250700	16980	16980	16980	16980	0
188	20231213	174300	194250700	16980	16980	16980	16980	0
189	20231213	174200	194250700	16980	16980	16980	16980	0
190	20231213	174100	194250700	16980	16980	16980	16980	0
191	20231213	174000	194250700	16980	16980	16980	16980	0
192	20231213	173900	194250700	16980	16980	16980	16980	0
193	20231213	173800	194250700	16980	16980	16980	16980	0
194	20231213	173700	194250700	16980	16980	16980	16980	0
195	20231213	173600	194250700	16980	16980	16980	16980	0
196	20231213	173500	194250700	16980	16980	16980	16980	0
197	20231213	173400	194250700	16980	16980	16980	16980	0
198	20231213	173300	194250700	16980	16980	16980	16980	0
199	20231213	173200	194250700	16980	16980	16980	16980	0
200	20231213	173100	194250700	16980	16980	16980	16980	0
201	20231213	173000	194250700	16980	16980	16980	16980	0
202	20231213	172900	194250700	16980	16980	16980	16980	0
203	20231213	172800	194250700	16980	16980	16980	16980	0
204	20231213	172700	194250700	16980	16980	16980	16980	0
205	20231213	172600	194250700	16980	16980	16980	16980	0
206	20231213	172500	194250700	16980	16980	16980	16980	0
207	20231213	172400	194250700	16980	16980	16980	16980	0
208	20231213	172300	194250700	16980	16980	16980	16980	0
209	20231213	172200	194250700	16980	16980	16980	16980	0
210	20231213	172100	194250700	16980	16980	16980	16980	0
211	20231213	172000	194250700	16980	16980	16980	16980	0
212	20231213	171900	194250700	16980	16980	16980	16980	56
213	20231213	171800	194250700	16980	16980	16980	16980	0
214	20231213	171700	194250700	16980	16980	16980	16980	0
215	20231213	171600	194250700	16980	16980	16980	16980	0
216	20231213	171500	194250700	16980	16980	16980	16980	0
217	20231213	171400	194250700	16980	16980	16980	16980	0
218	20231213	171300	194250700	16980	16980	16980	16980	0
219	20231213	171200	194250700	16980	16980	16980	16980	0
220	20231213	171100	194250700	16980	16980	16980	16980	0
221	20231213	171000	194250700	16980	16980	16980	16980	0
222	20231213	170900	194250700	16980	16980	16980	16980	0
223	20231213	170800	194250700	16980	16980	16980	16980	0
224	20231213	170700	194250700	16980	16980	16980	16980	0
225	20231213	170600	194250700	16980	16980	16980	16980	0
226	20231213	170500	194250700	16980	16980	16980	16980	0
227	20231213	170400	194250700	16980	16980	16980	16980	0
228	20231213	170300	194250700	16980	16980	16980	16980	0
229	20231213	170200	194250700	16980	16980	16980	16980	0
230	20231213	170100	194250700	16980	16980	16980	16980	0
231	20231213	170000	194250700	16980	16980	16980	16980	0
232	20231213	165900	194250700	16980	16980	16980	16980	0
233	20231213	165800	194250700	16980	16980	16980	16980	0
234	20231213	165700	194250700	16980	16980	16980	16980	0
235	20231213	165600	194250700	16980	16980	16980	16980	0
236	20231213	165500	194250700	16980	16980	16980	16980	0
237	20231213	165400	194250700	16980	16980	16980	16980	0
238	20231213	165300	194250700	16980	16980	16980	16980	0
239	20231213	165200	194250700	16980	16980	16980	16980	0
240	20231213	165100	194250700	16980	16980	16980	16980	0
241	20231213	165000	194250700	16980	16980	16980	16980	0
242	20231213	164900	194250700	16980	16980	16980	16980	56
243	20231213	164800	194250700	16980	16980	16980	16980	0
244	20231213	164700	194250700	16980	16980	16980	16980	0
245	20231213	164600	194250700	16980	16980	16980	16980	0
246	20231213	164500	194250700	16980	16980	16980	16980	0
247	20231213	164400	194250700	16980	16980	16980	16980	0
248	20231213	164300	194250700	16980	16980	16980	16980	0
249	20231213	164200	194250700	16980	16980	16980	16980	0
250	20231213	164100	194250700	16980	16980	16980	16980	0
251	20231213	164000	194250700	16980	16980	16980	16980	0
252	20231213	163900	194250700	16980	16980	16980	16980	0
253	20231213	163800	194250700	16980	16980	16980	16980	0
254	20231213	163700	194250700	16980	16980	16980	16980	0
255	20231213	163600	194250700	16980	16980	16980	16980	0
256	20231213	163500	194250700	16980	16980	16980	16980	0
257	20231213	163400	194250700	16980	16980	16980	16980	0
258	20231213	163300	194250700	16980	16980	16980	16980	0
259	20231213	163200	194250700	16980	16980	16980	16980	0
260	20231213	163100	194250700	16980	16980	16980	16980	0
261	20231213	163000	194250700	16980	16980	16980	16980	0
262	20231213	162900	194250700	16980	16980	16980	16980	0
263	20231213	162800	194250700	16980	16980	16980	16980	0
264	20231213	162700	194250700	16980	16980	16980	16980	0
265	20231213	162600	194250700	16980	16980	16980	16980	0
266	20231213	162500	194250700	16980	16980	16980	16980	0
267	20231213	162400	194250700	16980	16980	16980	16980	0
268	20231213	162300	194250700	16980	16980	16980	16980	0
269	20231213	162200	194250700	16980	16980	16980	16980	0
270	20231213	162100	194250700	16980	16980	16980	16980	0
271	20231213	162000	194250700	16980	16980	16980	16980	0
272	20231213	161900	194250700	16980	16980	16980	16980	56
273	20231213	161800	194250700	16980	16980	16980	16980	0
274	20231213	161700	194250700	16980	16980	16980	16980	0
275	20231213	161600	194250700	16980	16980	16980	16980	0
276	20231213	161500	194250700	16980	16980	16980	16980	0
277	20231213	161400	194250700	16980	16980	16980	16980	0
278	20231213	161300	194250700	16980	16980	16980	16980	0
279	20231213	161200	194250700	16980	16980	16980	16980	0
280	20231213	161100	194250700	16980	16980	16980	16980	0
281	20231213	161000	194250700	16980	16980	16980	16980	0
282	20231213	160900	194250700	16980	16980	16980	16980	0
283	20231213	160800	194250700	16980	16980	16980	16980	0
284	20231213	160700	194250700	16980	16980	16980	16980	0
285	20231213	160600	194250700	16980	16980	16980	16980	0
286	20231213	160500	194250700	16980	16980	16980	16980	0
287	20231213	160400	194250700	16980	16980	16980	16980	0
288	20231213	160300	194250700	16980	16980	16980	16980	0
289	20231213	160200	194250700	16980	16980	16980	16980	0
290	20231213	160100	194250700	16980	16980	16980	16980	0
291	20231213	160000	194250700	16980	16980	16980	16980	0
292	20231213	155900	194250700	16980	16980	16980	16980	0
293	20231213	155800	194250700	16980	16980	16980	16980	0
294	20231213	155700	194250700	16980	16980	16980	16980	0
295	20231213	155600	194250700	16980	16980	16980	16980	0
296	20231213	155500	194250700	16980	16980	16980	16980	0
297	20231213	155400	194250700	16980	16980	16980	16980	0
298	20231213	155300	194250700	16980	16980	16980	16980	0
299	20231213	155200	194250700	16980	16980	16980	16980	0
300	20231213	155100	194250700	16980	16980	16980	16980	0
301	20231213	155000	194250700	16980	16980	16980	16980	0
302	20231213	154900	194250700	16980	16980	16980	16980	56
303	20231213	154800	194250700	16980	16980	16980	16980	0
304	20231213	154700	194250700	16980	16980	16980	16980	0
305	20231213	154600	194250700	16980	16980	16980	16980	0
306	20231213	154500	194250700	16980	16980	16980	16980	0
307	20231213	154400	194250700	16980	16980	16980	16980	0
308	20231213	154300	194250700	16980	16980	16980	16980	0
309	20231213	154200	194250700	16980	16980	16980	16980	0
310	20231213	154100	194250700	16980	16980	16980	16980	0
311	20231213	154000	194250700	16980	16980	16980	16980	0
312	20231213	153900	194250700	16980	16980	16980	16980	0
313	20231213	153800	194250700	16980	16980	16980	16980	0
314	20231213	153700	194250700	16980	16980	16980	16980	0
315	20231213	153600	194250700	16980	16980	16980	16980	0
316	20231213	153500	194250700	16980	16980	16980	16980	0
317	20231213	153400	194250700	16980	16980	16980	16980	0
318	20231213	153300	194250700	16980	16980	16980	16980	0
319	20231213	153200	194250700	16980	16980	16980	16980	0
320	20231213	153100	194250700	16980	16980	16980	16980	0
321	20231213	153000	194250700	16980	16980	16980	16980	56
322	20231213	152900	193299820	16800	16800	16800	16800	0
323	20231213	152800	193299820	16800	16800	16800	16800	0
324	20231213	152700	193299820	16800	16800	16800	16800	0
325	20231213	152600	193299820	16800	16800	16800	16800	0
326	20231213	152500	193299820	16800	16800	16800	16800	0
327	20231213	152400	193299820	16800	16800	16800	16800	0
328	20231213	152300	193299820	16800	16800	16800	16800	0
329	20231213	152200	193299820	16800	16800	16800	16800	0
330	20231213	152100	193299820	16800	16800	16800	16800	0
331	20231213	152000	193299820	16800	16800	16800	16800	0
332	20231213	151900	193299820	16800	16800	16800	16800	0
333	20231213	151800	193299820	16800	16800	16800	16800	0
334	20231213	151700	193299820	16800	16800	16800	16800	0
335	20231213	151600	193299820	16800	16800	16800	16800	0
336	20231213	151500	193299820	16800	16800	16800	16800	0
337	20231213	151400	193299820	16800	16800	16800	16800	0
338	20231213	151300	193299820	16800	16800	16800	16800	0
339	20231213	151200	193299820	16800	16800	16800	16800	0
340	20231213	151100	193299820	16800	16800	16800	16800	0
341	20231213	151000	193299820	16800	16800	16800	16800	58
342	20231213	150900	192325420	16820	16820	16820	16820	0
343	20231213	150800	192325420	16820	16820	16820	16820	0
344	20231213	150700	192325420	16820	16820	16820	16820	1
345	20231213	150600	192308600	16820	16820	16820	16820	0
346	20231213	150500	192308600	16820	16820	16820	16820	0
347	20231213	150400	192308600	16820	16820	16820	16820	0
348	20231213	150300	192308600	16820	16820	16820	16820	0
349	20231213	150200	192308600	16820	16820	16820	16820	0
350	20231213	150100	192308600	16820	16820	16820	16820	1
351	20231213	150000	192291780	16820	16820	16820	16820	29
352	20231213	145900	191804000	16780	16780	16780	16780	61
353	20231213	145800	190780420	16770	16770	16770	16770	0
354	20231213	145700	190780420	16770	16770	16770	16770	0
355	20231213	145600	190780420	16770	16770	16770	16770	0
356	20231213	145500	190780420	16770	16820	16820	16770	30
357	20231213	145400	190277170	16820	16820	16820	16820	0
358	20231213	145300	190277170	16820	16850	16850	16820	175
359	20231213	145200	187330270	16840	16840	16840	16840	0
360	20231213	145100	187330270	16840	16840	16840	16840	0
361	20231213	145000	187330270	16840	16840	16840	16840	0
362	20231213	144900	187330270	16840	16840	16840	16840	0
363	20231213	144800	187330270	16840	16840	16840	16840	0
364	20231213	144700	187330270	16840	16840	16840	16840	0
365	20231213	144600	187330270	16840	16840	16840	16840	0
366	20231213	144500	187330270	16840	16840	16840	16840	0
367	20231213	144400	187330270	16840	16840	16840	16840	0
368	20231213	144300	187330270	16840	16840	16840	16840	0
369	20231213	144200	187330270	16840	16840	16840	16840	4
370	20231213	144100	187262910	16840	16840	16840	16840	20
371	20231213	144000	186926110	16840	16850	16850	16840	15
372	20231213	143900	186673460	16900	16900	16900	16900	320
373	20231213	143800	181265460	16900	16900	16900	16900	6
374	20231213	143700	181164060	16990	16990	16990	16990	0
375	20231213	143600	181164060	16990	16990	16990	16990	0
376	20231213	143500	181164060	16990	16990	16990	16990	0
377	20231213	143400	181164060	16990	16990	16990	16990	0
378	20231213	143300	181164060	16990	16990	16990	16990	0
379	20231213	143200	181164060	16990	16990	16990	16990	0
380	20231213	143100	181164060	16990	16990	16990	16990	0
381	20231213	143000	181164060	16990	16990	16990	16990	13
382	20231213	142900	180943190	16990	16990	16990	16990	0
383	20231213	142800	180943190	16990	16990	16990	16990	0
384	20231213	142700	180943190	16990	16990	16990	16990	0
385	20231213	142600	180943190	16990	16990	16990	16990	0
386	20231213	142500	180943190	16990	16990	16990	16990	0
387	20231213	142400	180943190	16990	16990	16990	16990	0
388	20231213	142300	180943190	16990	16990	16990	16990	0
389	20231213	142200	180943190	16990	16990	16990	16990	0
390	20231213	142100	180943190	16990	16990	16990	16990	0
391	20231213	142000	180943190	16990	16990	16990	16990	0
392	20231213	141900	180943190	16990	16990	16990	16990	0
393	20231213	141800	180943190	16990	16990	16990	16990	0
394	20231213	141700	180943190	16990	16990	16990	16990	32
395	20231213	141600	180399510	16930	16930	16930	16930	20
396	20231213	141500	180060910	16930	16930	16930	16930	0
397	20231213	141400	180060910	16930	16930	16930	16930	0
398	20231213	141300	180060910	16930	16930	16930	16930	0
399	20231213	141200	180060910	16930	16930	16930	16930	0
400	20231213	141100	180060910	16930	16930	16930	16930	0
401	20231213	141000	180060910	16930	16930	16930	16930	0
402	20231213	140900	180060910	16930	16930	16930	16930	0
403	20231213	140800	180060910	16930	16930	16930	16930	20
404	20231213	140700	179722310	16930	16930	16930	16930	0
405	20231213	140600	179722310	16930	16930	16930	16930	0
406	20231213	140500	179722310	16930	16930	16930	16930	1
407	20231213	140400	179705380	16920	16920	16920	16920	0
408	20231213	140300	179705380	16920	16920	16920	16920	0
409	20231213	140200	179705380	16920	16920	16920	16920	0
410	20231213	140100	179705380	16920	16920	16920	16920	0
411	20231213	140000	179705380	16920	16920	16920	16920	0
412	20231213	135900	179705380	16920	16910	16920	16910	63
413	20231213	135800	178639660	16850	16850	16850	16850	0
414	20231213	135700	178639660	16850	16850	16850	16850	0
415	20231213	135600	178639660	16850	16850	16850	16850	0
416	20231213	135500	178639660	16850	16840	16850	16840	12
417	20231213	135400	178437510	16840	16850	16850	16840	16
418	20231213	135300	178167940	16850	16850	16850	16850	0
419	20231213	135200	178167940	16850	16850	16850	16850	0
420	20231213	135100	178167940	16850	16850	16850	16850	0
421	20231213	135000	178167940	16850	16850	16850	16850	0
422	20231213	134900	178167940	16850	16850	16850	16850	0
423	20231213	134800	178167940	16850	16850	16850	16850	0
424	20231213	134700	178167940	16850	16850	16850	16850	0
425	20231213	134600	178167940	16850	16850	16850	16850	0
426	20231213	134500	178167940	16850	16850	16850	16850	0
427	20231213	134400	178167940	16850	16850	16850	16850	0
428	20231213	134300	178167940	16850	16850	16850	16850	0
429	20231213	134200	178167940	16850	16850	16850	16850	0
430	20231213	134100	178167940	16850	16850	16850	16850	0
431	20231213	134000	178167940	16850	16850	16850	16850	0
432	20231213	133900	178167940	16850	16850	16850	16850	0
433	20231213	133800	178167940	16850	16850	16850	16850	0
434	20231213	133700	178167940	16850	16850	16850	16850	0
435	20231213	133600	178167940	16850	16850	16850	16850	0
436	20231213	133500	178167940	16850	16850	16850	16850	0
437	20231213	133400	178167940	16850	16850	16850	16850	0
438	20231213	133300	178167940	16850	16850	16850	16850	0
439	20231213	133200	178167940	16850	16850	16850	16850	0
440	20231213	133100	178167940	16850	16850	16850	16850	1
441	20231213	133000	178151090	16930	16930	16930	16930	0
442	20231213	132900	178151090	16930	16930	16930	16930	0
443	20231213	132800	178151090	16930	16930	16930	16930	0
444	20231213	132700	178151090	16930	16930	16930	16930	0
445	20231213	132600	178151090	16930	16930	16930	16930	0
446	20231213	132500	178151090	16930	16930	16930	16930	0
447	20231213	132400	178151090	16930	16930	16930	16930	0
448	20231213	132300	178151090	16930	16930	16930	16930	0
449	20231213	132200	178151090	16930	16930	16930	16930	0
450	20231213	132100	178151090	16930	16930	16930	16930	0
451	20231213	132000	178151090	16930	16930	16930	16930	0
452	20231213	131900	178151090	16930	16930	16930	16930	0
453	20231213	131800	178151090	16930	16930	16930	16930	0
454	20231213	131700	178151090	16930	16930	16930	16930	189
455	20231213	131600	174951320	16930	16930	16930	16930	0
456	20231213	131500	174951320	16930	16930	16930	16930	0
457	20231213	131400	174951320	16930	16930	16930	16930	0
458	20231213	131300	174951320	16930	16930	16930	16930	0
459	20231213	131200	174951320	16930	16930	16930	16930	0
460	20231213	131100	174951320	16930	16930	16930	16930	0
461	20231213	131000	174951320	16930	16930	16930	16930	0
462	20231213	130900	174951320	16930	16930	16930	16930	0
463	20231213	130800	174951320	16930	16960	16960	16930	2000
464	20231213	130700	141060930	16960	16960	16960	16960	15
465	20231213	130600	140806530	17000	17000	17000	17000	0
466	20231213	130500	140806530	17000	17000	17000	17000	0
467	20231213	130400	140806530	17000	17000	17000	17000	0
468	20231213	130300	140806530	17000	16990	17000	16990	503
469	20231213	130200	132260530	16990	16990	16990	16990	1
470	20231213	130100	132243540	16970	16970	16970	16970	206
471	20231213	130000	128747720	17050	17050	17050	17050	0
472	20231213	125900	128747720	17050	17050	17050	17050	0
473	20231213	125800	128747720	17050	17050	17050	17050	0
474	20231213	125700	128747720	17050	17050	17050	17050	0
475	20231213	125600	128747720	17050	17050	17050	17050	0
476	20231213	125500	128747720	17050	17050	17050	17050	0
477	20231213	125400	128747720	17050	17050	17050	17050	0
478	20231213	125300	128747720	17050	17050	17050	17050	0
479	20231213	125200	128747720	17050	17050	17050	17050	0
480	20231213	125100	128747720	17050	17050	17050	17050	0
481	20231213	125000	128747720	17050	17050	17050	17050	0
482	20231213	124900	128747720	17050	17050	17050	17050	0
483	20231213	124800	128747720	17050	17050	17050	17050	0
484	20231213	124700	128747720	17050	17050	17050	17050	0
485	20231213	124600	128747720	17050	17050	17050	17050	0
486	20231213	124500	128747720	17050	17050	17050	17050	0
487	20231213	124400	128747720	17050	17050	17050	17050	0
488	20231213	124300	128747720	17050	17050	17050	17050	0
489	20231213	124200	128747720	17050	17050	17050	17050	0
490	20231213	124100	128747720	17050	17050	17050	17050	0
491	20231213	124000	128747720	17050	17050	17050	17050	0
492	20231213	123900	128747720	17050	17050	17050	17050	0
493	20231213	123800	128747720	17050	17050	17050	17050	0
494	20231213	123700	128747720	17050	17050	17050	17050	0
495	20231213	123600	128747720	17050	17050	17050	17050	0
496	20231213	123500	128747720	17050	17050	17050	17050	0
497	20231213	123400	128747720	17050	17050	17050	17050	0
498	20231213	123300	128747720	17050	17050	17050	17050	0
499	20231213	123200	128747720	17050	17050	17050	17050	0
500	20231213	123100	128747720	17050	17050	17050	17050	17
501	20231213	123000	128457870	17070	17070	17070	17070	0
502	20231213	122900	128457870	17070	17070	17070	17070	0
503	20231213	122800	128457870	17070	17070	17070	17070	0
504	20231213	122700	128457870	17070	17070	17070	17070	0
505	20231213	122600	128457870	17070	17070	17070	17070	0
506	20231213	122500	128457870	17070	17070	17070	17070	0
507	20231213	122400	128457870	17070	17070	17070	17070	0
508	20231213	122300	128457870	17070	17070	17070	17070	0
509	20231213	122200	128457870	17070	17070	17070	17070	0
510	20231213	122100	128457870	17070	17070	17070	17070	0
511	20231213	122000	128457870	17070	17070	17070	17070	0
512	20231213	121900	128457870	17070	17070	17070	17070	0
513	20231213	121800	128457870	17070	17070	17070	17070	0
514	20231213	121700	128457870	17070	17070	17070	17070	0
515	20231213	121600	128457870	17070	17070	17070	17070	0
516	20231213	121500	128457870	17070	17070	17070	17070	0
517	20231213	121400	128457870	17070	17070	17070	17070	0
518	20231213	121300	128457870	17070	17070	17070	17070	0
519	20231213	121200	128457870	17070	17070	17070	17070	0
520	20231213	121100	128457870	17070	17070	17070	17070	0
521	20231213	121000	128457870	17070	17070	17070	17070	0
522	20231213	120900	128457870	17070	17070	17070	17070	0
523	20231213	120800	128457870	17070	17070	17070	17070	0
524	20231213	120700	128457870	17070	17070	17070	17070	0
525	20231213	120600	128457870	17070	17070	17070	17070	0
526	20231213	120500	128457870	17070	17070	17070	17070	0
527	20231213	120400	128457870	17070	17070	17070	17070	0
528	20231213	120300	128457870	17070	17070	17070	17070	0
529	20231213	120200	128457870	17070	17070	17070	17070	20
530	20231213	120100	128116470	17070	17030	17070	17030	45
531	20231213	120000	127348860	17020	17010	17020	17010	72
532	20231213	115900	126123610	17010	17010	17010	17010	0
533	20231213	115800	126123610	17010	17010	17010	17010	0
534	20231213	115700	126123610	17010	17010	17010	17010	0
535	20231213	115600	126123610	17010	17010	17010	17010	0
536	20231213	115500	126123610	17010	17010	17010	17010	0
537	20231213	115400	126123610	17010	17010	17010	17010	0
538	20231213	115300	126123610	17010	17010	17010	17010	0
539	20231213	115200	126123610	17010	17010	17010	17010	6
540	20231213	115100	126021550	17010	17010	17010	17010	5
541	20231213	115000	125936500	17010	17010	17010	17010	0
542	20231213	114900	125936500	17010	17010	17010	17010	1
543	20231213	114800	125919490	16930	16940	16940	16930	2
544	20231213	114700	125885620	16940	16940	16940	16940	0
545	20231213	114600	125885620	16940	16940	16940	16940	0
546	20231213	114500	125885620	16940	16950	16950	16940	20
547	20231213	114400	125546800	17010	17010	17010	17010	0
548	20231213	114300	125546800	17010	17010	17010	17010	0
549	20231213	114200	125546800	17010	17010	17010	17010	0
550	20231213	114100	125546800	17010	17010	17010	17010	23
551	20231213	114000	125155570	17010	17010	17010	17010	15
552	20231213	113900	124900420	17010	17000	17010	17000	42
553	20231213	113800	124186020	17000	16980	17000	16980	50
554	20231213	113700	123336040	17000	17000	17000	17000	0
555	20231213	113600	123336040	17000	17000	17000	17000	0
556	20231213	113500	123336040	17000	17000	17000	17000	0
557	20231213	113400	123336040	17000	17000	17000	17000	0
558	20231213	113300	123336040	17000	17000	17000	17000	0
559	20231213	113200	123336040	17000	17000	17000	17000	0
560	20231213	113100	123336040	17000	17000	17000	17000	0
561	20231213	113000	123336040	17000	17000	17000	17000	0
562	20231213	112900	123336040	17000	17000	17000	17000	1
563	20231213	112800	123319040	17000	17000	17000	17000	0
564	20231213	112700	123319040	17000	17000	17000	17000	0
565	20231213	112600	123319040	17000	17000	17000	17000	0
566	20231213	112500	123319040	17000	17000	17000	17000	0
567	20231213	112400	123319040	17000	16930	17000	16930	67
568	20231213	112300	122180230	16930	16930	16930	16930	0
569	20231213	112200	122180230	16930	16930	16930	16930	0
570	20231213	112100	122180230	16930	16820	16930	16820	5103
571	20231213	112000	35790100	16820	16820	16820	16820	205
572	20231213	111900	32342000	16820	16820	16820	16820	0
573	20231213	111800	32342000	16820	16820	16820	16820	0
574	20231213	111700	32342000	16820	16820	16820	16820	0
575	20231213	111600	32342000	16820	16820	16820	16820	0
576	20231213	111500	32342000	16820	16820	16820	16820	254
577	20231213	111400	28069720	16750	16750	16750	16750	0
578	20231213	111300	28069720	16750	16750	16750	16750	0
579	20231213	111200	28069720	16750	16750	16750	16750	0
580	20231213	111100	28069720	16750	16750	16750	16750	0
581	20231213	111000	28069720	16750	16750	16750	16750	0
582	20231213	110900	28069720	16750	16750	16750	16750	0
583	20231213	110800	28069720	16750	16750	16750	16750	0
584	20231213	110700	28069720	16750	16750	16750	16750	0
585	20231213	110600	28069720	16750	16750	16750	16750	0
586	20231213	110500	28069720	16750	16750	16750	16750	0
587	20231213	110400	28069720	16750	16750	16750	16750	0
588	20231213	110300	28069720	16750	16750	16750	16750	0
589	20231213	110200	28069720	16750	16750	16750	16750	0
590	20231213	110100	28069720	16750	16750	16750	16750	0
591	20231213	110000	28069720	16750	16750	16750	16750	0
592	20231213	105900	28069720	16750	16750	16750	16750	0
593	20231213	105800	28069720	16750	16750	16750	16750	57
594	20231213	105700	27114970	16750	16750	16750	16750	11
595	20231213	105600	26930720	16750	16820	16820	16750	507
596	20231213	105500	18427890	16930	16930	16930	16930	0
597	20231213	105400	18427890	16930	16930	16930	16930	0
598	20231213	105300	18427890	16930	16930	16930	16930	0
599	20231213	105200	18427890	16930	16930	16930	16930	0
600	20231213	105100	18427890	16930	16930	16930	16930	0
601	20231213	105000	18427890	16930	16930	16930	16930	0
602	20231213	104900	18427890	16930	16930	16930	16930	0
603	20231213	104800	18427890	16930	16930	16930	16930	0
604	20231213	104700	18427890	16930	16930	16930	16930	0
605	20231213	104600	18427890	16930	16930	16930	16930	0
606	20231213	104500	18427890	16930	16930	16930	16930	0
607	20231213	104400	18427890	16930	16930	16930	16930	0
608	20231213	104300	18427890	16930	16930	16930	16930	0
609	20231213	104200	18427890	16930	16930	16930	16930	0
610	20231213	104100	18427890	16930	16930	16930	16930	0
611	20231213	104000	18427890	16930	16930	16930	16930	0
612	20231213	103900	18427890	16930	16930	16930	16930	0
613	20231213	103800	18427890	16930	16930	16930	16930	0
614	20231213	103700	18427890	16930	16930	16930	16930	0
615	20231213	103600	18427890	16930	16930	16930	16930	0
616	20231213	103500	18427890	16930	16930	16930	16930	0
617	20231213	103400	18427890	16930	16930	16930	16930	0
618	20231213	103300	18427890	16930	16930	16930	16930	0
619	20231213	103200	18427890	16930	16930	16930	16930	0
620	20231213	103100	18427890	16930	16930	16930	16930	12
621	20231213	103000	18224730	16930	16930	16930	16930	0
622	20231213	102900	18224730	16930	16930	16930	16930	21
623	20231213	102800	17869200	16930	16930	16930	16930	0
624	20231213	102700	17869200	16930	16930	16930	16930	0
625	20231213	102600	17869200	16930	16930	16930	16930	0
626	20231213	102500	17869200	16930	16930	16930	16930	0
627	20231213	102400	17869200	16930	16930	16930	16930	0
628	20231213	102300	17869200	16930	16930	16930	16930	0
629	20231213	102200	17869200	16930	16930	16930	16930	258
630	20231213	102100	13501260	17000	17000	17000	17000	0
631	20231213	102000	13501260	17000	17000	17000	17000	0
632	20231213	101900	13501260	17000	16980	17000	16980	150
633	20231213	101800	10951670	16980	16980	16980	16980	0
634	20231213	101700	10951670	16980	16980	16980	16980	0
635	20231213	101600	10951670	16980	16980	16980	16980	0
636	20231213	101500	10951670	16980	16980	16980	16980	0
637	20231213	101400	10951670	16980	16980	16980	16980	0
638	20231213	101300	10951670	16980	16980	16980	16980	1
639	20231213	101200	10934690	16810	16810	16810	16810	0
640	20231213	101100	10934690	16810	16810	16810	16810	0
641	20231213	101000	10934690	16810	16810	16810	16810	1
642	20231213	100900	10917880	16970	16970	16970	16970	0
643	20231213	100800	10917880	16970	16970	16970	16970	0
644	20231213	100700	10917880	16970	16970	16970	16970	0
645	20231213	100600	10917880	16970	16970	16970	16970	0
646	20231213	100500	10917880	16970	16970	16970	16970	0
647	20231213	100400	10917880	16970	16970	16970	16970	0
648	20231213	100300	10917880	16970	16970	16970	16970	5
649	20231213	100200	10833030	16990	16990	16990	16990	0
650	20231213	100100	10833030	16990	16990	16990	16990	0
651	20231213	100000	10833030	16990	16990	16990	16990	1
652	20231213	095900	10816040	16990	16990	16990	16990	0
653	20231213	095800	10816040	16990	16990	16990	16990	0
654	20231213	095700	10816040	16990	17000	17000	16990	79
655	20231213	095600	9473800	17010	17010	17010	17010	0
656	20231213	095500	9473800	17010	17020	17020	17010	2
657	20231213	095400	9439770	17060	17060	17060	17060	0
658	20231213	095300	9439770	17060	17060	17060	17060	0
659	20231213	095200	9439770	17060	17060	17060	17060	0
660	20231213	095100	9439770	17060	17060	17060	17060	0
661	20231213	095000	9439770	17060	17060	17060	17060	0
662	20231213	094900	9439770	17060	17060	17060	17060	0
663	20231213	094800	9439770	17060	17060	17060	17060	0
664	20231213	094700	9439770	17060	17060	17060	17060	0
665	20231213	094600	9439770	17060	17060	17060	17060	0
666	20231213	094500	9439770	17060	17060	17060	17060	0
667	20231213	094400	9439770	17060	17060	17060	17060	0
668	20231213	094300	9439770	17060	17060	17060	17060	0
669	20231213	094200	9439770	17060	17060	17060	17060	0
670	20231213	094100	9439770	17060	17060	17060	17060	0
671	20231213	094000	9439770	17060	17060	17060	17060	0
672	20231213	093900	9439770	17060	17060	17060	17060	0
673	20231213	093800	9439770	17060	17060	17060	17060	0
674	20231213	093700	9439770	17060	17060	17060	17060	0
675	20231213	093600	9439770	17060	17060	17060	17060	75
676	20231213	093500	8160270	17060	17060	17060	17060	1
677	20231213	093400	8143210	17060	17060	17060	17060	27
678	20231213	093300	7682590	17100	17100	17100	17100	0
679	20231213	093200	7682590	17100	17100	17100	17100	0
680	20231213	093100	7682590	17100	17100	17100	17100	0
681	20231213	093000	7682590	17100	17100	17100	17100	0
682	20231213	092900	7682590	17100	17100	17100	17100	0
683	20231213	092800	7682590	17100	17100	17100	17100	63
684	20231213	092700	6605290	16990	16990	16990	16990	0
685	20231213	092600	6605290	16990	16980	16990	16980	132
686	20231213	092500	4363740	16980	16980	16980	16980	58
687	20231213	092400	3378900	16940	16940	16940	16940	10
688	20231213	092300	3209500	16940	16940	16940	16940	0
689	20231213	092200	3209500	16940	16940	16940	16940	0
690	20231213	092100	3209500	16940	16940	16940	16940	0
691	20231213	092000	3209500	16940	16940	16940	16940	0
692	20231213	091900	3209500	16940	16940	16940	16940	5
693	20231213	091800	3124800	16940	16940	16940	16940	0
694	20231213	091700	3124800	16940	16940	16940	16940	0
695	20231213	091600	3124800	16940	16940	16940	16940	0
696	20231213	091500	3124800	16940	16940	16940	16940	0
697	20231213	091400	3124800	16940	16940	16940	16940	0
698	20231213	091300	3124800	16940	16930	16940	16930	122
699	20231213	091200	1058130	16820	16820	16820	16820	1
700	20231213	091100	1041310	16760	16760	16760	16760	0
701	20231213	091000	1041310	16760	16760	16760	16760	0
702	20231213	090900	1041310	16760	16760	16760	16760	0
703	20231213	090800	1041310	16760	16760	16760	16760	1
704	20231213	090700	1024550	16750	16750	16750	16750	20
705	20231213	090600	689550	16750	16750	16750	16750	0
706	20231213	090500	689550	16750	16750	16750	16750	0
707	20231213	090400	689550	16750	16750	16750	16750	0
708	20231213	090300	689550	16750	16750	16750	16750	1
709	20231213	090200	672800	16820	16820	16820	16820	0
710	20231213	090100	672800	16820	16820	16820	16820	0
711	20231213	090000	672800	16820	16820	16820	16820	40