KissMeData/108380/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	200800	73959830	11980	11980	11980	11980	2
3	20231213	200700	73959830	11980	11980	11980	11980	0
4	20231213	200600	73959830	11980	11980	11980	11980	0
5	20231213	200500	73959830	11980	11980	11980	11980	0
6	20231213	200400	73959830	11980	11980	11980	11980	0
7	20231213	200300	73959830	11980	11980	11980	11980	0
8	20231213	200200	73959830	11980	11980	11980	11980	0
9	20231213	200100	73959830	11980	11980	11980	11980	0
10	20231213	200000	73959830	11980	11980	11980	11980	0
11	20231213	195900	73959830	11980	11980	11980	11980	0
12	20231213	195800	73959830	11980	11980	11980	11980	0
13	20231213	195700	73959830	11980	11980	11980	11980	0
14	20231213	195600	73959830	11980	11980	11980	11980	0
15	20231213	195500	73959830	11980	11980	11980	11980	0
16	20231213	195400	73959830	11980	11980	11980	11980	0
17	20231213	195300	73959830	11980	11980	11980	11980	0
18	20231213	195200	73959830	11980	11980	11980	11980	0
19	20231213	195100	73959830	11980	11980	11980	11980	0
20	20231213	195000	73959830	11980	11980	11980	11980	0
21	20231213	194900	73959830	11980	11980	11980	11980	0
22	20231213	194800	73959830	11980	11980	11980	11980	0
23	20231213	194700	73959830	11980	11980	11980	11980	0
24	20231213	194600	73959830	11980	11980	11980	11980	0
25	20231213	194500	73959830	11980	11980	11980	11980	0
26	20231213	194400	73959830	11980	11980	11980	11980	0
27	20231213	194300	73959830	11980	11980	11980	11980	0
28	20231213	194200	73959830	11980	11980	11980	11980	0
29	20231213	194100	73959830	11980	11980	11980	11980	0
30	20231213	194000	73959830	11980	11980	11980	11980	0
31	20231213	193900	73959830	11980	11980	11980	11980	0
32	20231213	193800	73959830	11980	11980	11980	11980	2
33	20231213	193700	73959830	11980	11980	11980	11980	0
34	20231213	193600	73959830	11980	11980	11980	11980	0
35	20231213	193500	73959830	11980	11980	11980	11980	0
36	20231213	193400	73959830	11980	11980	11980	11980	0
37	20231213	193300	73959830	11980	11980	11980	11980	0
38	20231213	193200	73959830	11980	11980	11980	11980	0
39	20231213	193100	73959830	11980	11980	11980	11980	0
40	20231213	193000	73959830	11980	11980	11980	11980	0
41	20231213	192900	73959830	11980	11980	11980	11980	0
42	20231213	192800	73959830	11980	11980	11980	11980	0
43	20231213	192700	73959830	11980	11980	11980	11980	0
44	20231213	192600	73959830	11980	11980	11980	11980	0
45	20231213	192500	73959830	11980	11980	11980	11980	0
46	20231213	192400	73959830	11980	11980	11980	11980	0
47	20231213	192300	73959830	11980	11980	11980	11980	0
48	20231213	192200	73959830	11980	11980	11980	11980	0
49	20231213	192100	73959830	11980	11980	11980	11980	0
50	20231213	192000	73959830	11980	11980	11980	11980	0
51	20231213	191900	73959830	11980	11980	11980	11980	0
52	20231213	191800	73959830	11980	11980	11980	11980	0
53	20231213	191700	73959830	11980	11980	11980	11980	0
54	20231213	191600	73959830	11980	11980	11980	11980	0
55	20231213	191500	73959830	11980	11980	11980	11980	0
56	20231213	191400	73959830	11980	11980	11980	11980	0
57	20231213	191300	73959830	11980	11980	11980	11980	0
58	20231213	191200	73959830	11980	11980	11980	11980	0
59	20231213	191100	73959830	11980	11980	11980	11980	0
60	20231213	191000	73959830	11980	11980	11980	11980	0
61	20231213	190900	73959830	11980	11980	11980	11980	0
62	20231213	190800	73959830	11980	11980	11980	11980	2
63	20231213	190700	73959830	11980	11980	11980	11980	0
64	20231213	190600	73959830	11980	11980	11980	11980	0
65	20231213	190500	73959830	11980	11980	11980	11980	0
66	20231213	190400	73959830	11980	11980	11980	11980	0
67	20231213	190300	73959830	11980	11980	11980	11980	0
68	20231213	190200	73959830	11980	11980	11980	11980	0
69	20231213	190100	73959830	11980	11980	11980	11980	0
70	20231213	190000	73959830	11980	11980	11980	11980	0
71	20231213	185900	73959830	11980	11980	11980	11980	0
72	20231213	185800	73959830	11980	11980	11980	11980	0
73	20231213	185700	73959830	11980	11980	11980	11980	0
74	20231213	185600	73959830	11980	11980	11980	11980	0
75	20231213	185500	73959830	11980	11980	11980	11980	0
76	20231213	185400	73959830	11980	11980	11980	11980	0
77	20231213	185300	73959830	11980	11980	11980	11980	0
78	20231213	185200	73959830	11980	11980	11980	11980	0
79	20231213	185100	73959830	11980	11980	11980	11980	0
80	20231213	185000	73959830	11980	11980	11980	11980	0
81	20231213	184900	73959830	11980	11980	11980	11980	0
82	20231213	184800	73959830	11980	11980	11980	11980	0
83	20231213	184700	73959830	11980	11980	11980	11980	0
84	20231213	184600	73959830	11980	11980	11980	11980	0
85	20231213	184500	73959830	11980	11980	11980	11980	0
86	20231213	184400	73959830	11980	11980	11980	11980	0
87	20231213	184300	73959830	11980	11980	11980	11980	0
88	20231213	184200	73959830	11980	11980	11980	11980	0
89	20231213	184100	73959830	11980	11980	11980	11980	0
90	20231213	184000	73959830	11980	11980	11980	11980	0
91	20231213	183900	73959830	11980	11980	11980	11980	0
92	20231213	183800	73959830	11980	11980	11980	11980	2
93	20231213	183700	73959830	11980	11980	11980	11980	0
94	20231213	183600	73959830	11980	11980	11980	11980	0
95	20231213	183500	73959830	11980	11980	11980	11980	0
96	20231213	183400	73959830	11980	11980	11980	11980	0
97	20231213	183300	73959830	11980	11980	11980	11980	0
98	20231213	183200	73959830	11980	11980	11980	11980	0
99	20231213	183100	73959830	11980	11980	11980	11980	0
100	20231213	183000	73959830	11980	11980	11980	11980	0
101	20231213	182900	73959830	11980	11980	11980	11980	0
102	20231213	182800	73959830	11980	11980	11980	11980	0
103	20231213	182700	73959830	11980	11980	11980	11980	0
104	20231213	182600	73959830	11980	11980	11980	11980	0
105	20231213	182500	73959830	11980	11980	11980	11980	0
106	20231213	182400	73959830	11980	11980	11980	11980	0
107	20231213	182300	73959830	11980	11980	11980	11980	0
108	20231213	182200	73959830	11980	11980	11980	11980	0
109	20231213	182100	73959830	11980	11980	11980	11980	0
110	20231213	182000	73959830	11980	11980	11980	11980	0
111	20231213	181900	73959830	11980	11980	11980	11980	0
112	20231213	181800	73959830	11980	11980	11980	11980	0
113	20231213	181700	73959830	11980	11980	11980	11980	0
114	20231213	181600	73959830	11980	11980	11980	11980	0
115	20231213	181500	73959830	11980	11980	11980	11980	0
116	20231213	181400	73959830	11980	11980	11980	11980	0
117	20231213	181300	73959830	11980	11980	11980	11980	0
118	20231213	181200	73959830	11980	11980	11980	11980	0
119	20231213	181100	73959830	11980	11980	11980	11980	0
120	20231213	181000	73959830	11980	11980	11980	11980	0
121	20231213	180900	73959830	11980	11980	11980	11980	0
122	20231213	180800	73959830	11980	11980	11980	11980	2
123	20231213	180700	73959830	11980	11980	11980	11980	0
124	20231213	180600	73959830	11980	11980	11980	11980	0
125	20231213	180500	73959830	11980	11980	11980	11980	0
126	20231213	180400	73959830	11980	11980	11980	11980	0
127	20231213	180300	73959830	11980	11980	11980	11980	0
128	20231213	180200	73959830	11980	11980	11980	11980	0
129	20231213	180100	73959830	11980	11980	11980	11980	0
130	20231213	180000	73959830	11980	11980	11980	11980	0
131	20231213	175900	73959830	11980	11980	11980	11980	0
132	20231213	175800	73959830	11980	11980	11980	11980	0
133	20231213	175700	73959830	11980	11980	11980	11980	0
134	20231213	175600	73959830	11980	11980	11980	11980	0
135	20231213	175500	73959830	11980	11980	11980	11980	0
136	20231213	175400	73959830	11980	11980	11980	11980	0
137	20231213	175300	73959830	11980	11980	11980	11980	0
138	20231213	175200	73959830	11980	11980	11980	11980	0
139	20231213	175100	73959830	11980	11980	11980	11980	0
140	20231213	175000	73959830	11980	11980	11980	11980	0
141	20231213	174900	73959830	11980	11980	11980	11980	0
142	20231213	174800	73959830	11980	11980	11980	11980	0
143	20231213	174700	73959830	11980	11980	11980	11980	0
144	20231213	174600	73959830	11980	11980	11980	11980	0
145	20231213	174500	73959830	11980	11980	11980	11980	0
146	20231213	174400	73959830	11980	11980	11980	11980	0
147	20231213	174300	73959830	11980	11980	11980	11980	0
148	20231213	174200	73959830	11980	11980	11980	11980	0
149	20231213	174100	73959830	11980	11980	11980	11980	0
150	20231213	174000	73959830	11980	11980	11980	11980	0
151	20231213	173900	73959830	11980	11980	11980	11980	0
152	20231213	173800	73959830	11980	11980	11980	11980	2
153	20231213	173700	73959830	11980	11980	11980	11980	0
154	20231213	173600	73959830	11980	11980	11980	11980	0
155	20231213	173500	73959830	11980	11980	11980	11980	0
156	20231213	173400	73959830	11980	11980	11980	11980	0
157	20231213	173300	73959830	11980	11980	11980	11980	0
158	20231213	173200	73959830	11980	11980	11980	11980	0
159	20231213	173100	73959830	11980	11980	11980	11980	0
160	20231213	173000	73959830	11980	11980	11980	11980	0
161	20231213	172900	73959830	11980	11980	11980	11980	0
162	20231213	172800	73959830	11980	11980	11980	11980	0
163	20231213	172700	73959830	11980	11980	11980	11980	0
164	20231213	172600	73959830	11980	11980	11980	11980	0
165	20231213	172500	73959830	11980	11980	11980	11980	0
166	20231213	172400	73959830	11980	11980	11980	11980	0
167	20231213	172300	73959830	11980	11980	11980	11980	0
168	20231213	172200	73959830	11980	11980	11980	11980	0
169	20231213	172100	73959830	11980	11980	11980	11980	0
170	20231213	172000	73959830	11980	11980	11980	11980	0
171	20231213	171900	73959830	11980	11980	11980	11980	0
172	20231213	171800	73959830	11980	11980	11980	11980	0
173	20231213	171700	73959830	11980	11980	11980	11980	0
174	20231213	171600	73959830	11980	11980	11980	11980	0
175	20231213	171500	73959830	11980	11980	11980	11980	0
176	20231213	171400	73959830	11980	11980	11980	11980	0
177	20231213	171300	73959830	11980	11980	11980	11980	0
178	20231213	171200	73959830	11980	11980	11980	11980	0
179	20231213	171100	73959830	11980	11980	11980	11980	0
180	20231213	171000	73959830	11980	11980	11980	11980	0
181	20231213	170900	73959830	11980	11980	11980	11980	0
182	20231213	170800	73959830	11980	11980	11980	11980	2
183	20231213	170700	73959830	11980	11980	11980	11980	0
184	20231213	170600	73959830	11980	11980	11980	11980	0
185	20231213	170500	73959830	11980	11980	11980	11980	0
186	20231213	170400	73959830	11980	11980	11980	11980	0
187	20231213	170300	73959830	11980	11980	11980	11980	0
188	20231213	170200	73959830	11980	11980	11980	11980	0
189	20231213	170100	73959830	11980	11980	11980	11980	0
190	20231213	170000	73959830	11980	11980	11980	11980	0
191	20231213	165900	73959830	11980	11980	11980	11980	0
192	20231213	165800	73959830	11980	11980	11980	11980	0
193	20231213	165700	73959830	11980	11980	11980	11980	0
194	20231213	165600	73959830	11980	11980	11980	11980	0
195	20231213	165500	73959830	11980	11980	11980	11980	0
196	20231213	165400	73959830	11980	11980	11980	11980	0
197	20231213	165300	73959830	11980	11980	11980	11980	0
198	20231213	165200	73959830	11980	11980	11980	11980	0
199	20231213	165100	73959830	11980	11980	11980	11980	0
200	20231213	165000	73959830	11980	11980	11980	11980	0
201	20231213	164900	73959830	11980	11980	11980	11980	0
202	20231213	164800	73959830	11980	11980	11980	11980	0
203	20231213	164700	73959830	11980	11980	11980	11980	0
204	20231213	164600	73959830	11980	11980	11980	11980	0
205	20231213	164500	73959830	11980	11980	11980	11980	0
206	20231213	164400	73959830	11980	11980	11980	11980	0
207	20231213	164300	73959830	11980	11980	11980	11980	0
208	20231213	164200	73959830	11980	11980	11980	11980	0
209	20231213	164100	73959830	11980	11980	11980	11980	0
210	20231213	164000	73959830	11980	11980	11980	11980	0
211	20231213	163900	73959830	11980	11980	11980	11980	0
212	20231213	163800	73959830	11980	11980	11980	11980	2
213	20231213	163700	73959830	11980	11980	11980	11980	0
214	20231213	163600	73959830	11980	11980	11980	11980	0
215	20231213	163500	73959830	11980	11980	11980	11980	0
216	20231213	163400	73959830	11980	11980	11980	11980	0
217	20231213	163300	73959830	11980	11980	11980	11980	0
218	20231213	163200	73959830	11980	11980	11980	11980	0
219	20231213	163100	73959830	11980	11980	11980	11980	0
220	20231213	163000	73959830	11980	11980	11980	11980	0
221	20231213	162900	73959830	11980	11980	11980	11980	0
222	20231213	162800	73959830	11980	11980	11980	11980	0
223	20231213	162700	73959830	11980	11980	11980	11980	0
224	20231213	162600	73959830	11980	11980	11980	11980	0
225	20231213	162500	73959830	11980	11980	11980	11980	0
226	20231213	162400	73959830	11980	11980	11980	11980	0
227	20231213	162300	73959830	11980	11980	11980	11980	0
228	20231213	162200	73959830	11980	11980	11980	11980	0
229	20231213	162100	73959830	11980	11980	11980	11980	0
230	20231213	162000	73959830	11980	11980	11980	11980	0
231	20231213	161900	73959830	11980	11980	11980	11980	0
232	20231213	161800	73959830	11980	11980	11980	11980	0
233	20231213	161700	73959830	11980	11980	11980	11980	0
234	20231213	161600	73959830	11980	11980	11980	11980	0
235	20231213	161500	73959830	11980	11980	11980	11980	0
236	20231213	161400	73959830	11980	11980	11980	11980	0
237	20231213	161300	73959830	11980	11980	11980	11980	0
238	20231213	161200	73959830	11980	11980	11980	11980	0
239	20231213	161100	73959830	11980	11980	11980	11980	0
240	20231213	161000	73959830	11980	11980	11980	11980	0
241	20231213	160900	73959830	11980	11980	11980	11980	0
242	20231213	160800	73959830	11980	11980	11980	11980	2
243	20231213	160700	73959830	11980	11980	11980	11980	0
244	20231213	160600	73959830	11980	11980	11980	11980	0
245	20231213	160500	73959830	11980	11980	11980	11980	0
246	20231213	160400	73959830	11980	11980	11980	11980	0
247	20231213	160300	73959830	11980	11980	11980	11980	0
248	20231213	160200	73959830	11980	11980	11980	11980	0
249	20231213	160100	73959830	11980	11980	11980	11980	0
250	20231213	160000	73959830	11980	11980	11980	11980	0
251	20231213	155900	73959830	11980	11980	11980	11980	0
252	20231213	155800	73959830	11980	11980	11980	11980	0
253	20231213	155700	73959830	11980	11980	11980	11980	0
254	20231213	155600	73959830	11980	11980	11980	11980	0
255	20231213	155500	73959830	11980	11980	11980	11980	0
256	20231213	155400	73959830	11980	11980	11980	11980	0
257	20231213	155300	73959830	11980	11980	11980	11980	0
258	20231213	155200	73959830	11980	11980	11980	11980	0
259	20231213	155100	73959830	11980	11980	11980	11980	0
260	20231213	155000	73959830	11980	11980	11980	11980	0
261	20231213	154900	73959830	11980	11980	11980	11980	0
262	20231213	154800	73959830	11980	11980	11980	11980	0
263	20231213	154700	73959830	11980	11980	11980	11980	0
264	20231213	154600	73959830	11980	11980	11980	11980	0
265	20231213	154500	73959830	11980	11980	11980	11980	0
266	20231213	154400	73959830	11980	11980	11980	11980	0
267	20231213	154300	73959830	11980	11980	11980	11980	0
268	20231213	154200	73959830	11980	11980	11980	11980	0
269	20231213	154100	73959830	11980	11980	11980	11980	0
270	20231213	154000	73959830	11980	11980	11980	11980	0
271	20231213	153900	73959830	11980	11980	11980	11980	0
272	20231213	153800	73959830	11980	11980	11980	11980	2
273	20231213	153700	73959830	11980	11980	11980	11980	0
274	20231213	153600	73959830	11980	11980	11980	11980	0
275	20231213	153500	73959830	11980	11980	11980	11980	0
276	20231213	153400	73959830	11980	11980	11980	11980	0
277	20231213	153300	73959830	11980	11980	11980	11980	0
278	20231213	153200	73959830	11980	11980	11980	11980	0
279	20231213	153100	73959830	11980	11980	11980	11980	0
280	20231213	153000	73959830	11980	11980	11980	11980	2
281	20231213	152900	73935870	11980	11980	11980	11980	0
282	20231213	152800	73935870	11980	11980	11980	11980	0
283	20231213	152700	73935870	11980	11980	11980	11980	0
284	20231213	152600	73935870	11980	11980	11980	11980	0
285	20231213	152500	73935870	11980	11980	11980	11980	0
286	20231213	152400	73935870	11980	11980	11980	11980	0
287	20231213	152300	73935870	11980	11980	11980	11980	0
288	20231213	152200	73935870	11980	11980	11980	11980	0
289	20231213	152100	73935870	11980	11980	11980	11980	0
290	20231213	152000	73935870	11980	11980	11980	11980	0
291	20231213	151900	73935870	11980	11980	11980	11980	13
292	20231213	151800	73780130	11980	11980	11980	11980	2
293	20231213	151700	73756170	11980	11980	11980	11980	4
294	20231213	151600	73708250	11980	11980	11980	11980	2
295	20231213	151500	73684290	11980	11980	11980	11980	1
296	20231213	151400	73672310	11980	11980	11980	11980	1
297	20231213	151300	73660330	11970	11980	11980	11970	2
298	20231213	151200	73636380	11990	11990	11990	11990	0
299	20231213	151100	73636380	11990	11990	11990	11990	0
300	20231213	151000	73636380	11990	11990	11990	11990	0
301	20231213	150900	73636380	11990	11990	11990	11990	0
302	20231213	150800	73636380	11990	11990	11990	11990	0
303	20231213	150700	73636380	11990	11990	11990	11990	0
304	20231213	150600	73636380	11990	11990	11990	11990	0
305	20231213	150500	73636380	11990	11990	11990	11990	0
306	20231213	150400	73636380	11990	11990	11990	11990	30
307	20231213	150300	73276680	11990	11990	11990	11990	0
308	20231213	150200	73276680	11990	11990	11990	11990	0
309	20231213	150100	73276680	11990	11950	11990	11950	1009
310	20231213	150000	61179220	11970	11970	11970	11970	0
311	20231213	145900	61179220	11970	11970	11970	11970	7
312	20231213	145800	61095430	11950	11990	11990	11950	51
313	20231213	145700	60485640	11980	11980	11980	11980	3
314	20231213	145600	60449700	11980	11970	11980	11970	7
315	20231213	145500	60365880	11970	11980	11980	11970	15
316	20231213	145400	60186300	11970	11990	11990	11970	106
317	20231213	145300	58917360	11990	11980	11990	11980	4
318	20231213	145200	58869410	11970	11980	11980	11970	22
319	20231213	145100	58606010	11980	11980	11980	11980	3
320	20231213	145000	58570070	11980	11980	11980	11980	6
321	20231213	144900	58498190	11990	11980	11990	11980	4
322	20231213	144800	58450260	11980	11980	11980	11980	6
323	20231213	144700	58378380	11980	11980	11980	11980	3
324	20231213	144600	58342440	11980	11980	11980	11980	7
325	20231213	144500	58258580	11980	11980	11980	11980	3
326	20231213	144400	58222640	11980	11980	11980	11980	6
327	20231213	144300	58150760	11980	11980	11980	11980	3
328	20231213	144200	58114820	11990	11990	11990	11990	7
329	20231213	144100	58030890	11990	11980	11990	11980	6
330	20231213	144000	57958990	11980	11980	11980	11980	15
331	20231213	143900	57779290	11980	11980	11980	11980	7
332	20231213	143800	57695430	11980	11980	11980	11980	3
333	20231213	143700	57659490	11980	11990	11990	11980	6
334	20231213	143600	57587580	11990	11990	11990	11990	3
335	20231213	143500	57551610	11990	11990	11990	11990	7
336	20231213	143400	57467680	11980	11970	11980	11970	18
337	20231213	143300	57252190	11980	11980	11980	11980	6
338	20231213	143200	57180310	11980	11980	11980	11980	3
339	20231213	143100	57144370	11980	11990	11990	11980	7
340	20231213	143000	57060480	11990	11990	11990	11990	3
341	20231213	142900	57024510	11990	11980	11990	11980	6
342	20231213	142800	56952610	11980	11970	11980	11970	19
343	20231213	142700	56725150	11980	11980	11980	11980	7
344	20231213	142600	56641290	11980	11980	11980	11980	3
345	20231213	142500	56605350	11980	11970	11980	11970	31
346	20231213	142400	56234220	11980	11980	11980	11970	8
347	20231213	142300	56138390	11980	11980	11980	11980	3
348	20231213	142200	56102450	11970	11980	11980	11970	122
349	20231213	142100	54642050	11980	11980	11980	11980	3
350	20231213	142000	54606110	11970	11970	11970	11970	0
351	20231213	141900	54606110	11970	11970	11970	11970	15
352	20231213	141800	54426560	11970	11970	11970	11970	0
353	20231213	141700	54426560	11970	11970	11970	11970	0
354	20231213	141600	54426560	11970	11970	11970	11970	0
355	20231213	141500	54426560	11970	11970	11970	11970	16
356	20231213	141400	54235040	11970	11970	11970	11970	0
357	20231213	141300	54235040	11970	11970	11970	11970	0
358	20231213	141200	54235040	11970	11970	11970	11970	16
359	20231213	141100	54043520	11970	11970	11970	11970	100
360	20231213	141000	52846520	11970	11970	11970	11970	0
361	20231213	140900	52846520	11970	11970	11970	11970	16
362	20231213	140800	52655000	11970	11970	11970	11970	0
363	20231213	140700	52655000	11970	11970	11970	11970	0
364	20231213	140600	52655000	11970	11970	11970	11970	15
365	20231213	140500	52475450	11970	11970	11970	11970	0
366	20231213	140400	52475450	11970	11970	11970	11970	0
367	20231213	140300	52475450	11970	11970	11970	11970	16
368	20231213	140200	52283930	11970	11970	11970	11970	0
369	20231213	140100	52283930	11970	11970	11970	11970	0
370	20231213	140000	52283930	11970	11970	11970	11970	16
371	20231213	135900	52092410	11980	11980	11980	11980	9
372	20231213	135800	51984590	11980	11980	11980	11980	0
373	20231213	135700	51984590	11980	11970	11980	11970	30
374	20231213	135600	51625390	11980	11980	11980	11980	0
375	20231213	135500	51625390	11980	11980	11980	11980	6
376	20231213	135400	51553510	11970	11970	11970	11970	15
377	20231213	135300	51373960	11980	11980	11980	11980	10
378	20231213	135200	51254160	11980	11980	11980	11980	0
379	20231213	135100	51254160	11980	11980	11980	11980	1
380	20231213	135000	51242180	11980	11980	11980	11980	6
381	20231213	134900	51170300	11980	11980	11980	11980	0
382	20231213	134800	51170300	11980	11980	11980	11980	9
383	20231213	134700	51062480	11980	11980	11980	11980	0
384	20231213	134600	51062480	11980	11980	11980	11980	16
385	20231213	134500	50870800	11980	11980	11980	11980	0
386	20231213	134400	50870800	11980	11980	11980	11980	9
387	20231213	134300	50762980	11980	11980	11980	11980	0
388	20231213	134200	50762980	11980	11980	11980	11980	7
389	20231213	134100	50679120	11980	11980	11980	11980	0
390	20231213	134000	50679120	11980	11980	11980	11980	0
391	20231213	133900	50679120	11980	11980	11980	11980	15
392	20231213	133800	50499420	11980	11980	11980	11980	7
393	20231213	133700	50415560	11980	11970	11980	11970	8
394	20231213	133600	50319730	11980	11980	11980	11980	0
395	20231213	133500	50319730	11980	11980	11990	11980	11
396	20231213	133400	50187940	11980	11980	11980	11980	0
397	20231213	133300	50187940	11980	11980	11980	11980	0
398	20231213	133200	50187940	11980	11980	11980	11980	10
399	20231213	133100	50068140	11980	11980	11980	11980	0
400	20231213	133000	50068140	11980	11980	11980	11980	7
401	20231213	132900	49984280	11970	11970	11970	11970	16
402	20231213	132800	49792760	11980	11980	11980	11980	6
403	20231213	132700	49720880	11980	11980	11980	11980	0
404	20231213	132600	49720880	11980	11980	11980	11980	10
405	20231213	132500	49601080	11980	11980	11980	11980	0
406	20231213	132400	49601080	11980	11980	11980	11980	6
407	20231213	132300	49529200	11980	11980	11980	11980	3
408	20231213	132200	49493260	11980	11980	11980	11980	6
409	20231213	132100	49421380	11970	11970	11970	11970	0
410	20231213	132000	49421380	11970	11980	11980	11970	66
411	20231213	131900	48631170	11990	11990	11990	11990	8
412	20231213	131800	48535250	11990	11990	11990	11990	0
413	20231213	131700	48535250	11990	11990	11990	11990	8
414	20231213	131600	48439330	11980	11980	11980	11980	0
415	20231213	131500	48439330	11980	11980	11980	11980	0
416	20231213	131400	48439330	11980	11980	11980	11980	15
417	20231213	131300	48259630	11990	11990	11990	11990	0
418	20231213	131200	48259630	11990	11990	11990	11990	9
419	20231213	131100	48151720	11990	11990	11990	11990	0
420	20231213	131000	48151720	11990	11990	11990	11990	7
421	20231213	130900	48067790	11990	11990	11990	11990	0
422	20231213	130800	48067790	11990	11990	11990	11990	8
423	20231213	130700	47971870	11990	11990	11990	11990	0
424	20231213	130600	47971870	11990	11990	11990	11990	8
425	20231213	130500	47875950	11980	11980	11980	11980	57
426	20231213	130400	47193090	11990	11990	11990	11990	3
427	20231213	130300	47157120	12000	12000	12000	12000	11
428	20231213	130200	47025120	12000	12000	12000	12000	0
429	20231213	130100	47025120	12000	12000	12000	12000	6
430	20231213	130000	46953120	12000	12000	12000	12000	1
431	20231213	125900	46941120	12000	12000	12000	12000	9
432	20231213	125800	46833120	12000	12000	12000	12000	0
433	20231213	125700	46833120	12000	12000	12000	12000	7
434	20231213	125600	46749120	12000	12000	12000	12000	0
435	20231213	125500	46749120	12000	12000	12000	12000	0
436	20231213	125400	46749120	12000	12000	12000	12000	8
437	20231213	125300	46653120	12000	12000	12000	12000	0
438	20231213	125200	46653120	12000	12000	12000	12000	8
439	20231213	125100	46557120	12000	12000	12000	12000	0
440	20231213	125000	46557120	12000	12000	12000	12000	10
441	20231213	124900	46437120	12000	12000	12000	12000	0
442	20231213	124800	46437120	12000	12000	12000	12000	7
443	20231213	124700	46353120	12000	12000	12000	12000	0
444	20231213	124600	46353120	12000	12000	12000	12000	0
445	20231213	124500	46353120	12000	12000	12000	12000	10
446	20231213	124400	46233120	12000	12000	12000	12000	0
447	20231213	124300	46233120	12000	12000	12000	12000	6
448	20231213	124200	46161120	12000	12000	12000	12000	0
449	20231213	124100	46161120	12000	12000	12000	12000	8
450	20231213	124000	46065120	12000	12000	12000	12000	0
451	20231213	123900	46065120	12000	12000	12000	12000	8
452	20231213	123800	45969120	12000	12000	12000	12000	0
453	20231213	123700	45969120	12000	12000	12000	12000	0
454	20231213	123600	45969120	12000	12000	12000	12000	10
455	20231213	123500	45849120	12000	12000	12000	12000	0
456	20231213	123400	45849120	12000	12000	12000	12000	7
457	20231213	123300	45765120	11990	11990	11990	11990	0
458	20231213	123200	45765120	11990	12000	12000	11990	11
459	20231213	123100	45633140	12000	12000	12000	12000	0
460	20231213	123000	45633140	12000	12000	12000	12000	7
461	20231213	122900	45549140	12000	12000	12000	12000	0
462	20231213	122800	45549140	12000	12000	12000	12000	0
463	20231213	122700	45549140	12000	12000	12000	12000	10
464	20231213	122600	45429140	12000	12000	12000	12000	0
465	20231213	122500	45429140	12000	12000	12000	12000	6
466	20231213	122400	45357140	11990	11990	11990	11990	0
467	20231213	122300	45357140	11990	11990	11990	11990	6
468	20231213	122200	45285200	11990	11990	11990	11990	0
469	20231213	122100	45285200	11990	11990	11990	11990	6
470	20231213	122000	45213260	11990	11990	11990	11990	0
471	20231213	121900	45213260	11990	11990	11990	11990	0
472	20231213	121800	45213260	11990	11990	11990	11990	9
473	20231213	121700	45105350	11990	11990	11990	11990	0
474	20231213	121600	45105350	11990	11990	11990	11990	7
475	20231213	121500	45021420	11980	11980	11980	11980	1
476	20231213	121400	45009440	11970	11970	11970	11970	0
477	20231213	121300	45009440	11970	11970	11970	11970	0
478	20231213	121200	45009440	11970	11990	11990	11970	356
479	20231213	121100	40747780	11990	11990	11990	11990	0
480	20231213	121000	40747780	11990	11990	11990	11990	0
481	20231213	120900	40747780	11990	11990	11990	11990	8
482	20231213	120800	40651860	11990	11990	11990	11990	0
483	20231213	120700	40651860	11990	11990	11990	11990	9
484	20231213	120600	40543950	11990	11990	11990	11990	0
485	20231213	120500	40543950	11990	11990	11990	11990	10
486	20231213	120400	40424050	11990	11990	11990	11990	0
487	20231213	120300	40424050	11990	11990	11990	11990	30
488	20231213	120200	40064350	11980	11980	11980	11980	0
489	20231213	120100	40064350	11980	11980	11980	11980	0
490	20231213	120000	40064350	11980	11980	11980	11980	13
491	20231213	115900	39908610	11990	11990	11990	11990	0
492	20231213	115800	39908610	11990	11990	11990	11990	7
493	20231213	115700	39824680	11990	11990	11990	11990	1
494	20231213	115600	39812690	11990	11990	11990	11990	11
495	20231213	115500	39680800	11990	11990	11990	11990	1
496	20231213	115400	39668810	11990	11990	11990	11990	7
497	20231213	115300	39584880	11990	11990	11990	11990	0
498	20231213	115200	39584880	11990	11990	11990	11990	8
499	20231213	115100	39488960	11990	11990	11990	11990	0
500	20231213	115000	39488960	11990	11990	11990	11990	0
501	20231213	114900	39488960	11990	11990	11990	11990	22
502	20231213	114800	39225180	11980	11980	11980	11980	0
503	20231213	114700	39225180	11980	11980	11980	11980	0
504	20231213	114600	39225180	11980	11980	11980	11980	44
505	20231213	114500	38698060	11990	11990	11990	11990	7
506	20231213	114400	38614130	11990	11990	11990	11990	0
507	20231213	114300	38614130	11990	11990	11990	11990	0
508	20231213	114200	38614130	11990	11990	11990	11990	8
509	20231213	114100	38518210	11990	11990	11990	11990	0
510	20231213	114000	38518210	11990	11990	11990	11990	9
511	20231213	113900	38410300	11990	11990	11990	11990	0
512	20231213	113800	38410300	11990	11990	11990	11990	9
513	20231213	113700	38302390	11990	11990	11990	11990	0
514	20231213	113600	38302390	11990	11990	11990	11990	7
515	20231213	113500	38218460	11980	11980	11980	11980	0
516	20231213	113400	38218460	11980	11980	11980	11980	0
517	20231213	113300	38218460	11980	11990	11990	11980	33
518	20231213	113200	37823090	12000	12000	12000	12000	0
519	20231213	113100	37823090	12000	11990	12000	11990	8
520	20231213	113000	37727100	12000	12000	12000	12000	0
521	20231213	112900	37727100	12000	12000	12000	12000	8
522	20231213	112800	37631100	12000	12000	12000	12000	0
523	20231213	112700	37631100	12000	12000	12000	12000	10
524	20231213	112600	37511100	12000	12000	12000	12000	0
525	20231213	112500	37511100	12000	12000	12000	12000	19
526	20231213	112400	37283100	12000	11990	12000	11990	12
527	20231213	112300	37139130	12000	12000	12000	12000	1
528	20231213	112200	37127130	12000	12000	12000	12000	8
529	20231213	112100	37031130	12000	12000	12000	12000	1
530	20231213	112000	37019130	12000	12000	12000	12000	10
531	20231213	111900	36899130	12000	12000	12000	12000	1
532	20231213	111800	36887130	12000	12000	12000	12000	21
533	20231213	111700	36635130	12000	12000	12000	12000	31
534	20231213	111600	36263130	12000	11990	12000	11990	236
535	20231213	111500	33431500	11990	11990	11990	11990	11
536	20231213	111400	33299610	11990	11990	11990	11990	2
537	20231213	111300	33275630	11990	11990	11990	11990	7
538	20231213	111200	33191700	11990	11990	11990	11990	1
539	20231213	111100	33179710	11990	11990	11990	11990	10
540	20231213	111000	33059810	11990	11990	11990	11990	0
541	20231213	110900	33059810	11990	11990	11990	11990	9
542	20231213	110800	32951900	11990	11990	11990	11990	1
543	20231213	110700	32939910	11990	11990	11990	11990	1
544	20231213	110600	32927920	11990	11990	11990	11990	41
545	20231213	110500	32436330	11990	11990	11990	11990	1
546	20231213	110400	32424340	11990	11990	11990	11990	17
547	20231213	110300	32220510	11990	11990	11990	11990	1
548	20231213	110200	32208520	11990	11990	11990	11990	10
549	20231213	110100	32088620	11990	11990	11990	11990	1
550	20231213	110000	32076630	11990	11990	11990	11990	8
551	20231213	105900	31980710	11990	11990	11990	11990	11
552	20231213	105800	31848820	11990	11990	11990	11990	0
553	20231213	105700	31848820	11990	11990	11990	11990	10
554	20231213	105600	31728920	11990	11990	11990	11990	1
555	20231213	105500	31716930	11990	11990	11990	11990	8
556	20231213	105400	31621010	11980	11990	11990	11980	20
557	20231213	105300	31381300	11990	11990	11990	11990	9
558	20231213	105200	31273390	11990	11990	11990	11990	1
559	20231213	105100	31261400	11990	11990	11990	11990	1
560	20231213	105000	31249410	11980	11980	11990	11980	241
561	20231213	104900	28360820	11980	11980	11980	11980	0
562	20231213	104800	28360820	11980	11970	11980	11970	43
563	20231213	104700	27846020	11970	11970	11970	11970	1010
564	20231213	104600	15756320	11970	11970	11970	11970	7
565	20231213	104500	15672530	11970	11970	11970	11970	0
566	20231213	104400	15672530	11970	11970	11970	11970	11
567	20231213	104300	15540860	11960	11960	11960	11960	0
568	20231213	104200	15540860	11960	11970	11970	11960	25
569	20231213	104100	15241800	11970	11970	11970	11970	138
570	20231213	104000	13589940	11970	11970	11970	11970	500
571	20231213	103900	7604940	11970	11970	11970	11970	9
572	20231213	103800	7497210	11970	11970	11970	11970	10
573	20231213	103700	7377510	11970	11970	11970	11970	7
574	20231213	103600	7293720	11970	11970	11970	11970	0
575	20231213	103500	7293720	11970	11970	11970	11970	20
576	20231213	103400	7054320	11970	11970	11970	11970	0
577	20231213	103300	7054320	11970	11970	11970	11970	7
578	20231213	103200	6970530	11970	11970	11970	11970	11
579	20231213	103100	6838860	11970	11970	11970	11970	0
580	20231213	103000	6838860	11970	11970	11970	11970	9
581	20231213	102900	6731130	11970	11970	11970	11970	10
582	20231213	102800	6611430	11970	11970	11970	11970	8
583	20231213	102700	6515670	11970	11970	11970	11970	0
584	20231213	102600	6515670	11970	11970	11970	11970	11
585	20231213	102500	6384000	11970	11970	11970	11970	0
586	20231213	102400	6384000	11970	11970	11970	11970	0
587	20231213	102300	6384000	11970	11970	11970	11970	10
588	20231213	102200	6264300	11970	11970	11970	11970	182
589	20231213	102100	4085760	11980	11980	11980	11980	10
590	20231213	102000	3965960	11980	11980	11980	11980	0
591	20231213	101900	3965960	11980	11980	11980	11980	6
592	20231213	101800	3894080	11980	11980	11980	11980	0
593	20231213	101700	3894080	11980	11980	11980	11980	8
594	20231213	101600	3798240	11970	11970	11970	11970	100
595	20231213	101500	2601240	11980	11980	11980	11980	35
596	20231213	101400	2181940	11980	11980	11980	11980	20
597	20231213	101300	1942340	11970	11970	11970	11970	0
598	20231213	101200	1942340	11970	11970	11970	11970	0
599	20231213	101100	1942340	11970	11970	11970	11970	11
600	20231213	101000	1810670	11930	11930	11930	11930	0
601	20231213	100900	1810670	11930	11930	11930	11930	1
602	20231213	100800	1798740	11970	11980	11980	11970	12
603	20231213	100700	1655080	11980	11980	11980	11980	0
604	20231213	100600	1655080	11980	11980	11980	11980	0
605	20231213	100500	1655080	11980	11980	11980	11980	0
606	20231213	100400	1655080	11980	11980	11980	11980	0
607	20231213	100300	1655080	11980	11980	11980	11980	0
608	20231213	100200	1655080	11980	11980	11980	11980	0
609	20231213	100100	1655080	11980	11980	11980	11980	0
610	20231213	100000	1655080	11980	11980	11980	11980	0
611	20231213	095900	1655080	11980	11980	11980	11980	0
612	20231213	095800	1655080	11980	11980	11980	11980	0
613	20231213	095700	1655080	11980	11980	11980	11980	0
614	20231213	095600	1655080	11980	11980	11980	11980	0
615	20231213	095500	1655080	11980	11980	11980	11980	0
616	20231213	095400	1655080	11980	11980	11980	11980	0
617	20231213	095300	1655080	11980	11980	11980	11980	0
618	20231213	095200	1655080	11980	11980	11980	11980	0
619	20231213	095100	1655080	11980	11980	11980	11980	0
620	20231213	095000	1655080	11980	11980	11980	11980	0
621	20231213	094900	1655080	11980	11980	11980	11980	0
622	20231213	094800	1655080	11980	11980	11980	11980	0
623	20231213	094700	1655080	11980	11980	11980	11980	0
624	20231213	094600	1655080	11980	11980	11980	11980	0
625	20231213	094500	1655080	11980	11980	11980	11980	0
626	20231213	094400	1655080	11980	11980	11980	11980	0
627	20231213	094300	1655080	11980	11980	11980	11980	0
628	20231213	094200	1655080	11980	11980	11980	11980	0
629	20231213	094100	1655080	11980	11980	11980	11980	0
630	20231213	094000	1655080	11980	11980	11980	11980	0
631	20231213	093900	1655080	11980	11980	11980	11980	2
632	20231213	093800	1631120	11970	11970	11970	11970	0
633	20231213	093700	1631120	11970	11970	11970	11970	1
634	20231213	093600	1619150	11900	11900	11900	11900	0
635	20231213	093500	1619150	11900	11900	11900	11900	0
636	20231213	093400	1619150	11900	11900	11900	11900	0
637	20231213	093300	1619150	11900	11900	11900	11900	0
638	20231213	093200	1619150	11900	11900	11900	11900	0
639	20231213	093100	1619150	11900	11900	11900	11900	0
640	20231213	093000	1619150	11900	11900	11900	11900	0
641	20231213	092900	1619150	11900	11900	11900	11900	0
642	20231213	092800	1619150	11900	11900	11900	11900	0
643	20231213	092700	1619150	11900	11900	11900	11900	0
644	20231213	092600	1619150	11900	11900	11900	11900	0
645	20231213	092500	1619150	11900	11900	11900	11900	0
646	20231213	092400	1619150	11900	11900	11900	11900	0
647	20231213	092300	1619150	11900	11900	11900	11900	0
648	20231213	092200	1619150	11900	11900	11900	11900	0
649	20231213	092100	1619150	11900	11900	11900	11900	0
650	20231213	092000	1619150	11900	11900	11900	11900	14
651	20231213	091900	1452550	11900	11900	11900	11900	0
652	20231213	091800	1452550	11900	11910	11910	11900	76
653	20231213	091700	547950	11910	11910	11910	11910	45
654	20231213	091600	12000	12000	12000	12000	12000	0
655	20231213	091500	12000	12000	12000	12000	12000	0
656	20231213	091400	12000	12000	12000	12000	12000	0
657	20231213	091300	12000	12000	12000	12000	12000	0
658	20231213	091200	12000	12000	12000	12000	12000	0
659	20231213	091100	12000	12000	12000	12000	12000	0
660	20231213	091000	12000	12000	12000	12000	12000	0
661	20231213	090900	12000	12000	12000	12000	12000	0
662	20231213	090800	12000	12000	12000	12000	12000	0
663	20231213	090700	12000	12000	12000	12000	12000	0
664	20231213	090600	12000	12000	12000	12000	12000	0
665	20231213	090500	12000	12000	12000	12000	12000	0
666	20231213	090400	12000	12000	12000	12000	12000	0
667	20231213	090300	12000	12000	12000	12000	12000	0
668	20231213	090200	12000	12000	12000	12000	12000	1
669	20231213	090100	0	11980	11980	11980	11980	0
670	20231213	090000	0	11980	11980	11980	11980	0