KissMeData/251120/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	204700	65144150	13780	13780	13780	13780	43
3	20231213	204600	65144150	13780	13780	13780	13780	0
4	20231213	204500	65144150	13780	13780	13780	13780	0
5	20231213	204400	65144150	13780	13780	13780	13780	0
6	20231213	204300	65144150	13780	13780	13780	13780	0
7	20231213	204200	65144150	13780	13780	13780	13780	0
8	20231213	204100	65144150	13780	13780	13780	13780	0
9	20231213	204000	65144150	13780	13780	13780	13780	0
10	20231213	203900	65144150	13780	13780	13780	13780	0
11	20231213	203800	65144150	13780	13780	13780	13780	0
12	20231213	203700	65144150	13780	13780	13780	13780	0
13	20231213	203600	65144150	13780	13780	13780	13780	0
14	20231213	203500	65144150	13780	13780	13780	13780	0
15	20231213	203400	65144150	13780	13780	13780	13780	0
16	20231213	203300	65144150	13780	13780	13780	13780	0
17	20231213	203200	65144150	13780	13780	13780	13780	0
18	20231213	203100	65144150	13780	13780	13780	13780	0
19	20231213	203000	65144150	13780	13780	13780	13780	0
20	20231213	202900	65144150	13780	13780	13780	13780	0
21	20231213	202800	65144150	13780	13780	13780	13780	0
22	20231213	202700	65144150	13780	13780	13780	13780	0
23	20231213	202600	65144150	13780	13780	13780	13780	0
24	20231213	202500	65144150	13780	13780	13780	13780	0
25	20231213	202400	65144150	13780	13780	13780	13780	0
26	20231213	202300	65144150	13780	13780	13780	13780	0
27	20231213	202200	65144150	13780	13780	13780	13780	0
28	20231213	202100	65144150	13780	13780	13780	13780	0
29	20231213	202000	65144150	13780	13780	13780	13780	0
30	20231213	201900	65144150	13780	13780	13780	13780	0
31	20231213	201800	65144150	13780	13780	13780	13780	0
32	20231213	201700	65144150	13780	13780	13780	13780	43
33	20231213	201600	65144150	13780	13780	13780	13780	0
34	20231213	201500	65144150	13780	13780	13780	13780	0
35	20231213	201400	65144150	13780	13780	13780	13780	0
36	20231213	201300	65144150	13780	13780	13780	13780	0
37	20231213	201200	65144150	13780	13780	13780	13780	0
38	20231213	201100	65144150	13780	13780	13780	13780	0
39	20231213	201000	65144150	13780	13780	13780	13780	0
40	20231213	200900	65144150	13780	13780	13780	13780	0
41	20231213	200800	65144150	13780	13780	13780	13780	0
42	20231213	200700	65144150	13780	13780	13780	13780	0
43	20231213	200600	65144150	13780	13780	13780	13780	0
44	20231213	200500	65144150	13780	13780	13780	13780	0
45	20231213	200400	65144150	13780	13780	13780	13780	0
46	20231213	200300	65144150	13780	13780	13780	13780	0
47	20231213	200200	65144150	13780	13780	13780	13780	0
48	20231213	200100	65144150	13780	13780	13780	13780	0
49	20231213	200000	65144150	13780	13780	13780	13780	0
50	20231213	195900	65144150	13780	13780	13780	13780	0
51	20231213	195800	65144150	13780	13780	13780	13780	0
52	20231213	195700	65144150	13780	13780	13780	13780	0
53	20231213	195600	65144150	13780	13780	13780	13780	0
54	20231213	195500	65144150	13780	13780	13780	13780	0
55	20231213	195400	65144150	13780	13780	13780	13780	0
56	20231213	195300	65144150	13780	13780	13780	13780	0
57	20231213	195200	65144150	13780	13780	13780	13780	0
58	20231213	195100	65144150	13780	13780	13780	13780	0
59	20231213	195000	65144150	13780	13780	13780	13780	0
60	20231213	194900	65144150	13780	13780	13780	13780	0
61	20231213	194800	65144150	13780	13780	13780	13780	0
62	20231213	194700	65144150	13780	13780	13780	13780	43
63	20231213	194600	65144150	13780	13780	13780	13780	0
64	20231213	194500	65144150	13780	13780	13780	13780	0
65	20231213	194400	65144150	13780	13780	13780	13780	0
66	20231213	194300	65144150	13780	13780	13780	13780	0
67	20231213	194200	65144150	13780	13780	13780	13780	0
68	20231213	194100	65144150	13780	13780	13780	13780	0
69	20231213	194000	65144150	13780	13780	13780	13780	0
70	20231213	193900	65144150	13780	13780	13780	13780	0
71	20231213	193800	65144150	13780	13780	13780	13780	0
72	20231213	193700	65144150	13780	13780	13780	13780	0
73	20231213	193600	65144150	13780	13780	13780	13780	0
74	20231213	193500	65144150	13780	13780	13780	13780	0
75	20231213	193400	65144150	13780	13780	13780	13780	0
76	20231213	193300	65144150	13780	13780	13780	13780	0
77	20231213	193200	65144150	13780	13780	13780	13780	0
78	20231213	193100	65144150	13780	13780	13780	13780	0
79	20231213	193000	65144150	13780	13780	13780	13780	0
80	20231213	192900	65144150	13780	13780	13780	13780	0
81	20231213	192800	65144150	13780	13780	13780	13780	0
82	20231213	192700	65144150	13780	13780	13780	13780	0
83	20231213	192600	65144150	13780	13780	13780	13780	0
84	20231213	192500	65144150	13780	13780	13780	13780	0
85	20231213	192400	65144150	13780	13780	13780	13780	0
86	20231213	192300	65144150	13780	13780	13780	13780	0
87	20231213	192200	65144150	13780	13780	13780	13780	0
88	20231213	192100	65144150	13780	13780	13780	13780	0
89	20231213	192000	65144150	13780	13780	13780	13780	0
90	20231213	191900	65144150	13780	13780	13780	13780	0
91	20231213	191800	65144150	13780	13780	13780	13780	0
92	20231213	191700	65144150	13780	13780	13780	13780	43
93	20231213	191600	65144150	13780	13780	13780	13780	0
94	20231213	191500	65144150	13780	13780	13780	13780	0
95	20231213	191400	65144150	13780	13780	13780	13780	0
96	20231213	191300	65144150	13780	13780	13780	13780	0
97	20231213	191200	65144150	13780	13780	13780	13780	0
98	20231213	191100	65144150	13780	13780	13780	13780	0
99	20231213	191000	65144150	13780	13780	13780	13780	0
100	20231213	190900	65144150	13780	13780	13780	13780	0
101	20231213	190800	65144150	13780	13780	13780	13780	0
102	20231213	190700	65144150	13780	13780	13780	13780	0
103	20231213	190600	65144150	13780	13780	13780	13780	0
104	20231213	190500	65144150	13780	13780	13780	13780	0
105	20231213	190400	65144150	13780	13780	13780	13780	0
106	20231213	190300	65144150	13780	13780	13780	13780	0
107	20231213	190200	65144150	13780	13780	13780	13780	0
108	20231213	190100	65144150	13780	13780	13780	13780	0
109	20231213	190000	65144150	13780	13780	13780	13780	0
110	20231213	185900	65144150	13780	13780	13780	13780	0
111	20231213	185800	65144150	13780	13780	13780	13780	0
112	20231213	185700	65144150	13780	13780	13780	13780	0
113	20231213	185600	65144150	13780	13780	13780	13780	0
114	20231213	185500	65144150	13780	13780	13780	13780	0
115	20231213	185400	65144150	13780	13780	13780	13780	0
116	20231213	185300	65144150	13780	13780	13780	13780	0
117	20231213	185200	65144150	13780	13780	13780	13780	0
118	20231213	185100	65144150	13780	13780	13780	13780	0
119	20231213	185000	65144150	13780	13780	13780	13780	0
120	20231213	184900	65144150	13780	13780	13780	13780	0
121	20231213	184800	65144150	13780	13780	13780	13780	0
122	20231213	184700	65144150	13780	13780	13780	13780	43
123	20231213	184600	65144150	13780	13780	13780	13780	0
124	20231213	184500	65144150	13780	13780	13780	13780	0
125	20231213	184400	65144150	13780	13780	13780	13780	0
126	20231213	184300	65144150	13780	13780	13780	13780	0
127	20231213	184200	65144150	13780	13780	13780	13780	0
128	20231213	184100	65144150	13780	13780	13780	13780	0
129	20231213	184000	65144150	13780	13780	13780	13780	0
130	20231213	183900	65144150	13780	13780	13780	13780	0
131	20231213	183800	65144150	13780	13780	13780	13780	0
132	20231213	183700	65144150	13780	13780	13780	13780	0
133	20231213	183600	65144150	13780	13780	13780	13780	0
134	20231213	183500	65144150	13780	13780	13780	13780	0
135	20231213	183400	65144150	13780	13780	13780	13780	0
136	20231213	183300	65144150	13780	13780	13780	13780	0
137	20231213	183200	65144150	13780	13780	13780	13780	0
138	20231213	183100	65144150	13780	13780	13780	13780	0
139	20231213	183000	65144150	13780	13780	13780	13780	0
140	20231213	182900	65144150	13780	13780	13780	13780	0
141	20231213	182800	65144150	13780	13780	13780	13780	0
142	20231213	182700	65144150	13780	13780	13780	13780	0
143	20231213	182600	65144150	13780	13780	13780	13780	0
144	20231213	182500	65144150	13780	13780	13780	13780	0
145	20231213	182400	65144150	13780	13780	13780	13780	0
146	20231213	182300	65144150	13780	13780	13780	13780	0
147	20231213	182200	65144150	13780	13780	13780	13780	0
148	20231213	182100	65144150	13780	13780	13780	13780	0
149	20231213	182000	65144150	13780	13780	13780	13780	0
150	20231213	181900	65144150	13780	13780	13780	13780	0
151	20231213	181800	65144150	13780	13780	13780	13780	0
152	20231213	181700	65144150	13780	13780	13780	13780	43
153	20231213	181600	65144150	13780	13780	13780	13780	0
154	20231213	181500	65144150	13780	13780	13780	13780	0
155	20231213	181400	65144150	13780	13780	13780	13780	0
156	20231213	181300	65144150	13780	13780	13780	13780	0
157	20231213	181200	65144150	13780	13780	13780	13780	0
158	20231213	181100	65144150	13780	13780	13780	13780	0
159	20231213	181000	65144150	13780	13780	13780	13780	0
160	20231213	180900	65144150	13780	13780	13780	13780	0
161	20231213	180800	65144150	13780	13780	13780	13780	0
162	20231213	180700	65144150	13780	13780	13780	13780	0
163	20231213	180600	65144150	13780	13780	13780	13780	0
164	20231213	180500	65144150	13780	13780	13780	13780	0
165	20231213	180400	65144150	13780	13780	13780	13780	0
166	20231213	180300	65144150	13780	13780	13780	13780	0
167	20231213	180200	65144150	13780	13780	13780	13780	0
168	20231213	180100	65144150	13780	13780	13780	13780	0
169	20231213	180000	65144150	13780	13780	13780	13780	0
170	20231213	175900	65144150	13780	13780	13780	13780	0
171	20231213	175800	65144150	13780	13780	13780	13780	0
172	20231213	175700	65144150	13780	13780	13780	13780	0
173	20231213	175600	65144150	13780	13780	13780	13780	0
174	20231213	175500	65144150	13780	13780	13780	13780	0
175	20231213	175400	65144150	13780	13780	13780	13780	0
176	20231213	175300	65144150	13780	13780	13780	13780	0
177	20231213	175200	65144150	13780	13780	13780	13780	0
178	20231213	175100	65144150	13780	13780	13780	13780	0
179	20231213	175000	65144150	13780	13780	13780	13780	0
180	20231213	174900	65144150	13780	13780	13780	13780	0
181	20231213	174800	65144150	13780	13780	13780	13780	0
182	20231213	174700	65144150	13780	13780	13780	13780	43
183	20231213	174600	65144150	13780	13780	13780	13780	0
184	20231213	174500	65144150	13780	13780	13780	13780	0
185	20231213	174400	65144150	13780	13780	13780	13780	0
186	20231213	174300	65144150	13780	13780	13780	13780	0
187	20231213	174200	65144150	13780	13780	13780	13780	0
188	20231213	174100	65144150	13780	13780	13780	13780	0
189	20231213	174000	65144150	13780	13780	13780	13780	0
190	20231213	173900	65144150	13780	13780	13780	13780	0
191	20231213	173800	65144150	13780	13780	13780	13780	0
192	20231213	173700	65144150	13780	13780	13780	13780	0
193	20231213	173600	65144150	13780	13780	13780	13780	0
194	20231213	173500	65144150	13780	13780	13780	13780	0
195	20231213	173400	65144150	13780	13780	13780	13780	0
196	20231213	173300	65144150	13780	13780	13780	13780	0
197	20231213	173200	65144150	13780	13780	13780	13780	0
198	20231213	173100	65144150	13780	13780	13780	13780	0
199	20231213	173000	65144150	13780	13780	13780	13780	0
200	20231213	172900	65144150	13780	13780	13780	13780	0
201	20231213	172800	65144150	13780	13780	13780	13780	0
202	20231213	172700	65144150	13780	13780	13780	13780	0
203	20231213	172600	65144150	13780	13780	13780	13780	0
204	20231213	172500	65144150	13780	13780	13780	13780	0
205	20231213	172400	65144150	13780	13780	13780	13780	0
206	20231213	172300	65144150	13780	13780	13780	13780	0
207	20231213	172200	65144150	13780	13780	13780	13780	0
208	20231213	172100	65144150	13780	13780	13780	13780	0
209	20231213	172000	65144150	13780	13780	13780	13780	0
210	20231213	171900	65144150	13780	13780	13780	13780	0
211	20231213	171800	65144150	13780	13780	13780	13780	0
212	20231213	171700	65144150	13780	13780	13780	13780	43
213	20231213	171600	65144150	13780	13780	13780	13780	0
214	20231213	171500	65144150	13780	13780	13780	13780	0
215	20231213	171400	65144150	13780	13780	13780	13780	0
216	20231213	171300	65144150	13780	13780	13780	13780	0
217	20231213	171200	65144150	13780	13780	13780	13780	0
218	20231213	171100	65144150	13780	13780	13780	13780	0
219	20231213	171000	65144150	13780	13780	13780	13780	0
220	20231213	170900	65144150	13780	13780	13780	13780	0
221	20231213	170800	65144150	13780	13780	13780	13780	0
222	20231213	170700	65144150	13780	13780	13780	13780	0
223	20231213	170600	65144150	13780	13780	13780	13780	0
224	20231213	170500	65144150	13780	13780	13780	13780	0
225	20231213	170400	65144150	13780	13780	13780	13780	0
226	20231213	170300	65144150	13780	13780	13780	13780	0
227	20231213	170200	65144150	13780	13780	13780	13780	0
228	20231213	170100	65144150	13780	13780	13780	13780	0
229	20231213	170000	65144150	13780	13780	13780	13780	0
230	20231213	165900	65144150	13780	13780	13780	13780	0
231	20231213	165800	65144150	13780	13780	13780	13780	0
232	20231213	165700	65144150	13780	13780	13780	13780	0
233	20231213	165600	65144150	13780	13780	13780	13780	0
234	20231213	165500	65144150	13780	13780	13780	13780	0
235	20231213	165400	65144150	13780	13780	13780	13780	0
236	20231213	165300	65144150	13780	13780	13780	13780	0
237	20231213	165200	65144150	13780	13780	13780	13780	0
238	20231213	165100	65144150	13780	13780	13780	13780	0
239	20231213	165000	65144150	13780	13780	13780	13780	0
240	20231213	164900	65144150	13780	13780	13780	13780	0
241	20231213	164800	65144150	13780	13780	13780	13780	0
242	20231213	164700	65144150	13780	13780	13780	13780	43
243	20231213	164600	65144150	13780	13780	13780	13780	0
244	20231213	164500	65144150	13780	13780	13780	13780	0
245	20231213	164400	65144150	13780	13780	13780	13780	0
246	20231213	164300	65144150	13780	13780	13780	13780	0
247	20231213	164200	65144150	13780	13780	13780	13780	0
248	20231213	164100	65144150	13780	13780	13780	13780	0
249	20231213	164000	65144150	13780	13780	13780	13780	0
250	20231213	163900	65144150	13780	13780	13780	13780	0
251	20231213	163800	65144150	13780	13780	13780	13780	0
252	20231213	163700	65144150	13780	13780	13780	13780	0
253	20231213	163600	65144150	13780	13780	13780	13780	0
254	20231213	163500	65144150	13780	13780	13780	13780	0
255	20231213	163400	65144150	13780	13780	13780	13780	0
256	20231213	163300	65144150	13780	13780	13780	13780	0
257	20231213	163200	65144150	13780	13780	13780	13780	0
258	20231213	163100	65144150	13780	13780	13780	13780	0
259	20231213	163000	65144150	13780	13780	13780	13780	0
260	20231213	162900	65144150	13780	13780	13780	13780	0
261	20231213	162800	65144150	13780	13780	13780	13780	0
262	20231213	162700	65144150	13780	13780	13780	13780	0
263	20231213	162600	65144150	13780	13780	13780	13780	0
264	20231213	162500	65144150	13780	13780	13780	13780	0
265	20231213	162400	65144150	13780	13780	13780	13780	0
266	20231213	162300	65144150	13780	13780	13780	13780	0
267	20231213	162200	65144150	13780	13780	13780	13780	0
268	20231213	162100	65144150	13780	13780	13780	13780	0
269	20231213	162000	65144150	13780	13780	13780	13780	0
270	20231213	161900	65144150	13780	13780	13780	13780	0
271	20231213	161800	65144150	13780	13780	13780	13780	0
272	20231213	161700	65144150	13780	13780	13780	13780	43
273	20231213	161600	65144150	13780	13780	13780	13780	0
274	20231213	161500	65144150	13780	13780	13780	13780	0
275	20231213	161400	65144150	13780	13780	13780	13780	0
276	20231213	161300	65144150	13780	13780	13780	13780	0
277	20231213	161200	65144150	13780	13780	13780	13780	0
278	20231213	161100	65144150	13780	13780	13780	13780	0
279	20231213	161000	65144150	13780	13780	13780	13780	0
280	20231213	160900	65144150	13780	13780	13780	13780	0
281	20231213	160800	65144150	13780	13780	13780	13780	0
282	20231213	160700	65144150	13780	13780	13780	13780	0
283	20231213	160600	65144150	13780	13780	13780	13780	0
284	20231213	160500	65144150	13780	13780	13780	13780	0
285	20231213	160400	65144150	13780	13780	13780	13780	0
286	20231213	160300	65144150	13780	13780	13780	13780	0
287	20231213	160200	65144150	13780	13780	13780	13780	0
288	20231213	160100	65144150	13780	13780	13780	13780	0
289	20231213	160000	65144150	13780	13780	13780	13780	0
290	20231213	155900	65144150	13780	13780	13780	13780	0
291	20231213	155800	65144150	13780	13780	13780	13780	0
292	20231213	155700	65144150	13780	13780	13780	13780	0
293	20231213	155600	65144150	13780	13780	13780	13780	0
294	20231213	155500	65144150	13780	13780	13780	13780	0
295	20231213	155400	65144150	13780	13780	13780	13780	0
296	20231213	155300	65144150	13780	13780	13780	13780	0
297	20231213	155200	65144150	13780	13780	13780	13780	0
298	20231213	155100	65144150	13780	13780	13780	13780	0
299	20231213	155000	65144150	13780	13780	13780	13780	0
300	20231213	154900	65144150	13780	13780	13780	13780	0
301	20231213	154800	65144150	13780	13780	13780	13780	0
302	20231213	154700	65144150	13780	13780	13780	13780	43
303	20231213	154600	65144150	13780	13780	13780	13780	0
304	20231213	154500	65144150	13780	13780	13780	13780	0
305	20231213	154400	65144150	13780	13780	13780	13780	0
306	20231213	154300	65144150	13780	13780	13780	13780	0
307	20231213	154200	65144150	13780	13780	13780	13780	0
308	20231213	154100	65144150	13780	13780	13780	13780	0
309	20231213	154000	65144150	13780	13780	13780	13780	0
310	20231213	153900	65144150	13780	13780	13780	13780	0
311	20231213	153800	65144150	13780	13780	13780	13780	0
312	20231213	153700	65144150	13780	13780	13780	13780	0
313	20231213	153600	65144150	13780	13780	13780	13780	0
314	20231213	153500	65144150	13780	13780	13780	13780	0
315	20231213	153400	65144150	13780	13780	13780	13780	0
316	20231213	153300	65144150	13780	13780	13780	13780	0
317	20231213	153200	65144150	13780	13780	13780	13780	0
318	20231213	153100	65144150	13780	13780	13780	13780	0
319	20231213	153000	65144150	13780	13780	13780	13780	43
320	20231213	152900	64551610	13780	13780	13780	13780	0
321	20231213	152800	64551610	13780	13780	13780	13780	0
322	20231213	152700	64551610	13780	13780	13780	13780	0
323	20231213	152600	64551610	13780	13780	13780	13780	0
324	20231213	152500	64551610	13780	13780	13780	13780	0
325	20231213	152400	64551610	13780	13780	13780	13780	0
326	20231213	152300	64551610	13780	13780	13780	13780	0
327	20231213	152200	64551610	13780	13780	13780	13780	0
328	20231213	152100	64551610	13780	13780	13780	13780	0
329	20231213	152000	64551610	13780	13780	13780	13780	0
330	20231213	151900	64551610	13780	13790	13790	13780	2
331	20231213	151800	64524040	13760	13750	13800	13750	448
332	20231213	151700	58358910	13750	13750	13750	13750	1
333	20231213	151600	58345160	13760	13750	13760	13750	56
334	20231213	151500	57575100	13760	13730	13760	13730	44
335	20231213	151400	56970860	13760	13760	13760	13760	0
336	20231213	151300	56970860	13760	13760	13760	13760	0
337	20231213	151200	56970860	13760	13760	13760	13760	0
338	20231213	151100	56970860	13760	13760	13760	13760	0
339	20231213	151000	56970860	13760	13750	13760	13750	94
340	20231213	150900	55678280	13660	13700	13750	13660	34
341	20231213	150800	55212510	13700	13700	13700	13700	2
342	20231213	150700	55185110	13700	13700	13700	13700	0
343	20231213	150600	55185110	13700	13700	13700	13700	1
344	20231213	150500	55171410	13680	13680	13680	13680	0
345	20231213	150400	55171410	13680	13680	13680	13680	2
346	20231213	150300	55144050	13670	13670	13670	13670	0
347	20231213	150200	55144050	13670	13670	13670	13670	0
348	20231213	150100	55144050	13670	13670	13670	13670	0
349	20231213	150000	55144050	13670	13670	13670	13660	105
350	20231213	145900	53709580	13670	13670	13670	13670	0
351	20231213	145800	53709580	13670	13670	13670	13670	3
352	20231213	145700	53668570	13740	13670	13740	13660	45
353	20231213	145600	53053430	13740	13740	13740	13740	1
354	20231213	145500	53039690	13740	13740	13740	13740	1
355	20231213	145400	53025950	13740	13740	13740	13740	1
356	20231213	145300	53012210	13740	13740	13740	13740	1
357	20231213	145200	52998470	13740	13740	13740	13740	1
358	20231213	145100	52984730	13740	13740	13740	13740	1
359	20231213	145000	52970990	13670	13670	13670	13670	0
360	20231213	144900	52970990	13670	13670	13670	13670	1
361	20231213	144800	52957320	13760	13760	13760	13760	0
362	20231213	144700	52957320	13760	13760	13760	13760	0
363	20231213	144600	52957320	13760	13760	13760	13760	0
364	20231213	144500	52957320	13760	13760	13760	13760	0
365	20231213	144400	52957320	13760	13670	13760	13660	112
366	20231213	144300	51425300	13760	13760	13760	13760	0
367	20231213	144200	51425300	13760	13760	13760	13760	1
368	20231213	144100	51411540	13680	13680	13680	13680	0
369	20231213	144000	51411540	13680	13680	13680	13680	0
370	20231213	143900	51411540	13680	13680	13680	13680	0
371	20231213	143800	51411540	13680	13680	13680	13680	1
372	20231213	143700	51397860	13720	13720	13720	13720	0
373	20231213	143600	51397860	13720	13720	13720	13720	0
374	20231213	143500	51397860	13720	13720	13720	13720	0
375	20231213	143400	51397860	13720	13720	13760	13720	9
376	20231213	143300	51274340	13720	13720	13720	13720	0
377	20231213	143200	51274340	13720	13720	13720	13720	1
378	20231213	143100	51260620	13720	13720	13720	13720	7
379	20231213	143000	51164580	13720	13720	13720	13720	7
380	20231213	142900	51068540	13720	13720	13720	13720	0
381	20231213	142800	51068540	13720	13720	13720	13720	1
382	20231213	142700	51054820	13720	13720	13720	13720	0
383	20231213	142600	51054820	13720	13720	13720	13720	1
384	20231213	142500	51041100	13720	13720	13720	13720	2
385	20231213	142400	51013660	13720	13720	13720	13720	4
386	20231213	142300	50958780	13730	13730	13730	13730	1
387	20231213	142200	50945050	13730	13730	13730	13730	0
388	20231213	142100	50945050	13730	13730	13730	13730	1
389	20231213	142000	50931320	13740	13650	13750	13640	226
390	20231213	141900	47844910	13750	13690	13750	13690	13
391	20231213	141800	47666820	13700	13700	13700	13700	0
392	20231213	141700	47666820	13700	13700	13700	13700	0
393	20231213	141600	47666820	13700	13700	13700	13700	1
394	20231213	141500	47653120	13710	13710	13710	13710	0
395	20231213	141400	47653120	13710	13710	13710	13710	0
396	20231213	141300	47653120	13710	13710	13710	13710	0
397	20231213	141200	47653120	13710	13710	13710	13710	0
398	20231213	141100	47653120	13710	13710	13710	13710	0
399	20231213	141000	47653120	13710	13710	13710	13710	0
400	20231213	140900	47653120	13710	13710	13710	13710	0
401	20231213	140800	47653120	13710	13710	13710	13710	0
402	20231213	140700	47653120	13710	13710	13710	13710	0
403	20231213	140600	47653120	13710	13710	13710	13710	0
404	20231213	140500	47653120	13710	13710	13710	13710	0
405	20231213	140400	47653120	13710	13710	13710	13710	0
406	20231213	140300	47653120	13710	13710	13710	13710	0
407	20231213	140200	47653120	13710	13710	13710	13710	0
408	20231213	140100	47653120	13710	13710	13710	13710	0
409	20231213	140000	47653120	13710	13710	13710	13710	0
410	20231213	135900	47653120	13710	13710	13710	13710	1
411	20231213	135800	47639410	13770	13770	13770	13770	0
412	20231213	135700	47639410	13770	13710	13770	13710	99
413	20231213	135600	46281850	13710	13710	13710	13710	0
414	20231213	135500	46281850	13710	13710	13710	13710	0
415	20231213	135400	46281850	13710	13710	13710	13710	0
416	20231213	135300	46281850	13710	13710	13710	13710	1
417	20231213	135200	46268140	13760	13760	13760	13760	1
418	20231213	135100	46254380	13660	13660	13660	13660	0
419	20231213	135000	46254380	13660	13660	13660	13660	8
420	20231213	134900	46145100	13660	13670	13670	13660	4
421	20231213	134800	46090440	13740	13740	13740	13740	0
422	20231213	134700	46090440	13740	13740	13740	13740	0
423	20231213	134600	46090440	13740	13740	13740	13740	0
424	20231213	134500	46090440	13740	13740	13740	13740	0
425	20231213	134400	46090440	13740	13740	13740	13740	0
426	20231213	134300	46090440	13740	13740	13740	13740	1
427	20231213	134200	46076700	13660	13660	13660	13660	13
428	20231213	134100	45899120	13660	13660	13660	13660	0
429	20231213	134000	45899120	13660	13660	13660	13660	0
430	20231213	133900	45899120	13660	13660	13660	13660	0
431	20231213	133800	45899120	13660	13660	13660	13660	0
432	20231213	133700	45899120	13660	13660	13660	13650	28
433	20231213	133600	45516720	13660	13660	13660	13660	0
434	20231213	133500	45516720	13660	13690	13690	13660	3
435	20231213	133400	45475700	13680	13680	13680	13680	0
436	20231213	133300	45475700	13680	13680	13680	13680	0
437	20231213	133200	45475700	13680	13680	13680	13680	6
438	20231213	133100	45393620	13680	13680	13680	13680	0
439	20231213	133000	45393620	13680	13680	13680	13680	0
440	20231213	132900	45393620	13680	13680	13680	13680	0
441	20231213	132800	45393620	13680	13680	13680	13680	0
442	20231213	132700	45393620	13680	13680	13680	13680	1
443	20231213	132600	45379940	13680	13680	13680	13680	0
444	20231213	132500	45379940	13680	13690	13690	13650	13
445	20231213	132400	45202090	13790	13790	13790	13790	0
446	20231213	132300	45202090	13790	13790	13790	13790	0
447	20231213	132200	45202090	13790	13670	13790	13670	7
448	20231213	132100	45106160	13670	13670	13670	13670	0
449	20231213	132000	45106160	13670	13670	13670	13670	0
450	20231213	131900	45106160	13670	13670	13670	13670	0
451	20231213	131800	45106160	13670	13760	13760	13670	24
452	20231213	131700	44777900	13760	13760	13760	13760	1
453	20231213	131600	44764140	13760	13690	13760	13670	228
454	20231213	131500	41642290	13790	13790	13790	13790	0
455	20231213	131400	41642290	13790	13790	13790	13790	0
456	20231213	131300	41642290	13790	13790	13790	13790	0
457	20231213	131200	41642290	13790	13790	13790	13790	0
458	20231213	131100	41642290	13790	13790	13790	13790	0
459	20231213	131000	41642290	13790	13790	13790	13790	0
460	20231213	130900	41642290	13790	13790	13790	13790	0
461	20231213	130800	41642290	13790	13780	13790	13780	82
462	20231213	130700	40512170	13780	13690	13790	13690	63
463	20231213	130600	39645290	13690	13690	13690	13690	0
464	20231213	130500	39645290	13690	13690	13690	13690	0
465	20231213	130400	39645290	13690	13690	13690	13690	0
466	20231213	130300	39645290	13690	13690	13690	13690	0
467	20231213	130200	39645290	13690	13690	13690	13690	0
468	20231213	130100	39645290	13690	13690	13690	13690	4
469	20231213	130000	39590530	13780	13780	13780	13780	0
470	20231213	125900	39590530	13780	13780	13780	13780	0
471	20231213	125800	39590530	13780	13780	13780	13780	0
472	20231213	125700	39590530	13780	13780	13780	13780	0
473	20231213	125600	39590530	13780	13780	13780	13780	0
474	20231213	125500	39590530	13780	13780	13780	13780	0
475	20231213	125400	39590530	13780	13780	13780	13780	0
476	20231213	125300	39590530	13780	13780	13780	13780	0
477	20231213	125200	39590530	13780	13780	13780	13780	0
478	20231213	125100	39590530	13780	13780	13780	13780	0
479	20231213	125000	39590530	13780	13780	13780	13780	0
480	20231213	124900	39590530	13780	13780	13780	13780	0
481	20231213	124800	39590530	13780	13780	13780	13780	0
482	20231213	124700	39590530	13780	13780	13780	13780	0
483	20231213	124600	39590530	13780	13780	13780	13780	0
484	20231213	124500	39590530	13780	13780	13780	13780	0
485	20231213	124400	39590530	13780	13780	13780	13780	0
486	20231213	124300	39590530	13780	13780	13780	13780	0
487	20231213	124200	39590530	13780	13780	13780	13780	0
488	20231213	124100	39590530	13780	13780	13780	13780	0
489	20231213	124000	39590530	13780	13780	13780	13780	0
490	20231213	123900	39590530	13780	13780	13780	13780	0
491	20231213	123800	39590530	13780	13780	13780	13780	1
492	20231213	123700	39576750	13780	13780	13780	13780	0
493	20231213	123600	39576750	13780	13780	13780	13780	1
494	20231213	123500	39562970	13780	13770	13780	13770	69
495	20231213	123400	38612720	13770	13770	13770	13770	0
496	20231213	123300	38612720	13770	13770	13770	13770	0
497	20231213	123200	38612720	13770	13770	13770	13770	0
498	20231213	123100	38612720	13770	13770	13770	13770	0
499	20231213	123000	38612720	13770	13770	13770	13770	0
500	20231213	122900	38612720	13770	13770	13770	13770	0
501	20231213	122800	38612720	13770	13770	13770	13770	0
502	20231213	122700	38612720	13770	13770	13770	13770	0
503	20231213	122600	38612720	13770	13770	13770	13770	0
504	20231213	122500	38612720	13770	13770	13770	13770	0
505	20231213	122400	38612720	13770	13770	13770	13770	0
506	20231213	122300	38612720	13770	13770	13770	13770	0
507	20231213	122200	38612720	13770	13770	13770	13770	1
508	20231213	122100	38598950	13770	13770	13770	13770	0
509	20231213	122000	38598950	13770	13770	13770	13770	1
510	20231213	121900	38585180	13770	13770	13770	13770	0
511	20231213	121800	38585180	13770	13770	13770	13770	1
512	20231213	121700	38571410	13770	13770	13770	13770	1
513	20231213	121600	38557640	13770	13770	13770	13770	60
514	20231213	121500	37731440	13770	13770	13770	13770	0
515	20231213	121400	37731440	13770	13770	13770	13770	0
516	20231213	121300	37731440	13770	13770	13770	13770	0
517	20231213	121200	37731440	13770	13770	13770	13770	0
518	20231213	121100	37731440	13770	13770	13770	13770	0
519	20231213	121000	37731440	13770	13770	13770	13770	0
520	20231213	120900	37731440	13770	13770	13770	13770	0
521	20231213	120800	37731440	13770	13770	13770	13770	0
522	20231213	120700	37731440	13770	13770	13770	13770	0
523	20231213	120600	37731440	13770	13770	13770	13770	0
524	20231213	120500	37731440	13770	13770	13770	13770	0
525	20231213	120400	37731440	13770	13770	13770	13770	2
526	20231213	120300	37703900	13690	13780	13780	13690	14
527	20231213	120200	37512060	13770	13770	13770	13770	9
528	20231213	120100	37388130	13770	13770	13770	13770	2
529	20231213	120000	37360590	13790	13790	13790	13790	0
530	20231213	115900	37360590	13790	13790	13790	13790	0
531	20231213	115800	37360590	13790	13690	13790	13690	101
532	20231213	115700	35977000	13690	13690	13690	13690	0
533	20231213	115600	35977000	13690	13690	13690	13690	0
534	20231213	115500	35977000	13690	13620	13690	13620	5
535	20231213	115400	35908740	13690	13690	13690	13690	0
536	20231213	115300	35908740	13690	13690	13690	13690	0
537	20231213	115200	35908740	13690	13690	13690	13690	0
538	20231213	115100	35908740	13690	13690	13690	13690	0
539	20231213	115000	35908740	13690	13690	13690	13690	0
540	20231213	114900	35908740	13690	13690	13690	13690	0
541	20231213	114800	35908740	13690	13690	13690	13690	0
542	20231213	114700	35908740	13690	13690	13690	13690	0
543	20231213	114600	35908740	13690	13690	13690	13690	0
544	20231213	114500	35908740	13690	13690	13690	13690	0
545	20231213	114400	35908740	13690	13690	13690	13690	0
546	20231213	114300	35908740	13690	13690	13690	13690	0
547	20231213	114200	35908740	13690	13690	13690	13690	0
548	20231213	114100	35908740	13690	13690	13690	13690	0
549	20231213	114000	35908740	13690	13690	13690	13690	0
550	20231213	113900	35908740	13690	13690	13690	13690	0
551	20231213	113800	35908740	13690	13690	13690	13690	0
552	20231213	113700	35908740	13690	13690	13690	13690	2
553	20231213	113600	35881360	13690	13690	13690	13690	0
554	20231213	113500	35881360	13690	13690	13690	13690	0
555	20231213	113400	35881360	13690	13690	13690	13690	0
556	20231213	113300	35881360	13690	13690	13690	13690	3
557	20231213	113200	35840290	13640	13640	13640	13640	0
558	20231213	113100	35840290	13640	13640	13640	13640	0
559	20231213	113000	35840290	13640	13640	13640	13640	1
560	20231213	112900	35826650	13650	13650	13650	13650	0
561	20231213	112800	35826650	13650	13650	13650	13650	0
562	20231213	112700	35826650	13650	13650	13650	13650	0
563	20231213	112600	35826650	13650	13660	13740	13650	72
564	20231213	112500	34843410	13770	13770	13770	13770	0
565	20231213	112400	34843410	13770	13760	13770	13760	13
566	20231213	112300	34664520	13680	13680	13680	13680	0
567	20231213	112200	34664520	13680	13680	13680	13680	5
568	20231213	112100	34596120	13680	13660	13680	13660	74
569	20231213	112000	33584980	13660	13660	13660	13660	0
570	20231213	111900	33584980	13660	13660	13660	13660	0
571	20231213	111800	33584980	13660	13660	13660	13660	0
572	20231213	111700	33584980	13660	13660	13660	13660	0
573	20231213	111600	33584980	13660	13660	13660	13660	1
574	20231213	111500	33571320	13660	13660	13660	13660	0
575	20231213	111400	33571320	13660	13660	13660	13660	0
576	20231213	111300	33571320	13660	13660	13660	13660	0
577	20231213	111200	33571320	13660	13660	13660	13660	15
578	20231213	111100	33366420	13680	13680	13680	13680	0
579	20231213	111000	33366420	13680	13680	13680	13680	0
580	20231213	110900	33366420	13680	13680	13680	13680	0
581	20231213	110800	33366420	13680	13680	13680	13680	0
582	20231213	110700	33366420	13680	13680	13680	13680	0
583	20231213	110600	33366420	13680	13680	13680	13680	0
584	20231213	110500	33366420	13680	13680	13680	13680	0
585	20231213	110400	33366420	13680	13680	13680	13680	0
586	20231213	110300	33366420	13680	13680	13680	13680	0
587	20231213	110200	33366420	13680	13680	13680	13680	0
588	20231213	110100	33366420	13680	13680	13680	13680	0
589	20231213	110000	33366420	13680	13680	13680	13680	0
590	20231213	105900	33366420	13680	13680	13680	13680	0
591	20231213	105800	33366420	13680	13680	13680	13680	0
592	20231213	105700	33366420	13680	13680	13680	13680	0
593	20231213	105600	33366420	13680	13680	13680	13680	0
594	20231213	105500	33366420	13680	13680	13680	13680	0
595	20231213	105400	33366420	13680	13680	13680	13680	0
596	20231213	105300	33366420	13680	13680	13680	13680	0
597	20231213	105200	33366420	13680	13680	13680	13680	0
598	20231213	105100	33366420	13680	13680	13680	13680	0
599	20231213	105000	33366420	13680	13680	13680	13680	0
600	20231213	104900	33366420	13680	13680	13680	13680	0
601	20231213	104800	33366420	13680	13680	13680	13680	0
602	20231213	104700	33366420	13680	13680	13680	13680	0
603	20231213	104600	33366420	13680	13680	13680	13680	0
604	20231213	104500	33366420	13680	13680	13680	13680	0
605	20231213	104400	33366420	13680	13680	13680	13680	0
606	20231213	104300	33366420	13680	13680	13680	13680	0
607	20231213	104200	33366420	13680	13680	13680	13680	0
608	20231213	104100	33366420	13680	13680	13680	13680	0
609	20231213	104000	33366420	13680	13680	13680	13680	0
610	20231213	103900	33366420	13680	13680	13680	13680	0
611	20231213	103800	33366420	13680	13680	13680	13680	0
612	20231213	103700	33366420	13680	13680	13680	13680	10
613	20231213	103600	33229620	13550	13550	13550	13550	0
614	20231213	103500	33229620	13550	13550	13550	13550	0
615	20231213	103400	33229620	13550	13550	13550	13550	0
616	20231213	103300	33229620	13550	13550	13550	13550	100
617	20231213	103200	31874620	13560	13560	13560	13550	152
618	20231213	103100	29813850	13610	13610	13610	13610	0
619	20231213	103000	29813850	13610	13610	13610	13610	0
620	20231213	102900	29813850	13610	13610	13610	13610	0
621	20231213	102800	29813850	13610	13610	13610	13610	0
622	20231213	102700	29813850	13610	13610	13610	13610	0
623	20231213	102600	29813850	13610	13610	13610	13610	10
624	20231213	102500	29677750	13570	13570	13570	13570	0
625	20231213	102400	29677750	13570	13570	13570	13570	0
626	20231213	102300	29677750	13570	13570	13570	13570	0
627	20231213	102200	29677750	13570	13570	13570	13560	72
628	20231213	102100	28700730	13550	13550	13550	13550	0
629	20231213	102000	28700730	13550	13550	13550	13550	0
630	20231213	101900	28700730	13550	13550	13550	13550	0
631	20231213	101800	28700730	13550	13550	13550	13550	0
632	20231213	101700	28700730	13550	13550	13550	13550	0
633	20231213	101600	28700730	13550	13550	13550	13550	0
634	20231213	101500	28700730	13550	13550	13550	13550	0
635	20231213	101400	28700730	13550	13550	13550	13550	0
636	20231213	101300	28700730	13550	13550	13550	13550	0
637	20231213	101200	28700730	13550	13550	13550	13550	0
638	20231213	101100	28700730	13550	13550	13550	13550	0
639	20231213	101000	28700730	13550	13550	13550	13550	0
640	20231213	100900	28700730	13550	13570	13570	13550	230
641	20231213	100800	25582270	13570	13570	13570	13570	0
642	20231213	100700	25582270	13570	13570	13570	13570	0
643	20231213	100600	25582270	13570	13580	13580	13570	22
644	20231213	100500	25283550	13580	13600	13600	13570	180
645	20231213	100400	22840440	13600	13600	13600	13600	0
646	20231213	100300	22840440	13600	13600	13600	13600	0
647	20231213	100200	22840440	13600	13600	13600	13600	0
648	20231213	100100	22840440	13600	13600	13600	13600	0
649	20231213	100000	22840440	13600	13600	13600	13600	0
650	20231213	095900	22840440	13600	13600	13600	13600	0
651	20231213	095800	22840440	13600	13600	13600	13600	0
652	20231213	095700	22840440	13600	13610	13610	13600	5
653	20231213	095600	22772430	13620	13620	13620	13620	1
654	20231213	095500	22758810	13690	13690	13690	13690	1
655	20231213	095400	22745120	13600	13600	13600	13600	0
656	20231213	095300	22745120	13600	13600	13600	13600	0
657	20231213	095200	22745120	13600	13600	13600	13600	0
658	20231213	095100	22745120	13600	13600	13600	13600	0
659	20231213	095000	22745120	13600	13600	13600	13600	0
660	20231213	094900	22745120	13600	13600	13600	13600	0
661	20231213	094800	22745120	13600	13600	13600	13600	0
662	20231213	094700	22745120	13600	13600	13600	13600	0
663	20231213	094600	22745120	13600	13600	13600	13600	0
664	20231213	094500	22745120	13600	13600	13600	13600	0
665	20231213	094400	22745120	13600	13600	13600	13600	0
666	20231213	094300	22745120	13600	13600	13600	13600	0
667	20231213	094200	22745120	13600	13600	13600	13600	0
668	20231213	094100	22745120	13600	13600	13600	13600	0
669	20231213	094000	22745120	13600	13600	13600	13600	0
670	20231213	093900	22745120	13600	13690	13690	13600	14
671	20231213	093800	22554630	13690	13690	13690	13690	0
672	20231213	093700	22554630	13690	13690	13690	13690	2
673	20231213	093600	22527250	13690	13690	13690	13690	0
674	20231213	093500	22527250	13690	13690	13690	13690	0
675	20231213	093400	22527250	13690	13690	13690	13690	700
676	20231213	093300	12944250	13690	13690	13690	13690	10
677	20231213	093200	12807350	13690	13690	13690	13690	1
678	20231213	093100	12793660	13690	13690	13690	13690	2
679	20231213	093000	12766280	13600	13600	13600	13600	0
680	20231213	092900	12766280	13600	13600	13600	13600	0
681	20231213	092800	12766280	13600	13600	13600	13600	110
682	20231213	092700	11270280	13690	13690	13690	13690	0
683	20231213	092600	11270280	13690	13690	13690	13690	0
684	20231213	092500	11270280	13690	13690	13690	13690	44
685	20231213	092400	10667920	13690	13690	13690	13690	1
686	20231213	092300	10654230	13600	13610	13610	13600	2
687	20231213	092200	10627020	13650	13650	13650	13650	0
688	20231213	092100	10627020	13650	13650	13650	13650	0
689	20231213	092000	10627020	13650	13650	13650	13650	26
690	20231213	091900	10272120	13670	13680	13680	13670	8
691	20231213	091800	10162700	13690	13690	13690	13690	7
692	20231213	091700	10066870	13680	13680	13680	13680	0
693	20231213	091600	10066870	13680	13680	13680	13680	0
694	20231213	091500	10066870	13680	13680	13680	13680	0
695	20231213	091400	10066870	13680	13680	13680	13680	0
696	20231213	091300	10066870	13680	13680	13680	13680	1
697	20231213	091200	10053190	13700	13700	13700	13700	0
698	20231213	091100	10053190	13700	13700	13700	13690	195
699	20231213	091000	7382030	13700	13700	13700	13700	220
700	20231213	090900	4368030	13710	13710	13710	13710	7
701	20231213	090800	4272060	13710	13710	13710	13710	1
702	20231213	090700	4258350	13700	13710	13710	13700	100
703	20231213	090600	2888340	13700	13700	13700	13700	0
704	20231213	090500	2888340	13700	13700	13700	13700	0
705	20231213	090400	2888340	13700	13700	13700	13700	43
706	20231213	090300	2299240	13710	13730	13730	13710	5
707	20231213	090200	2230630	13740	13760	13760	13740	5
708	20231213	090100	2161890	13770	13770	13770	13770	6
709	20231213	090000	2079270	13770	13770	13770	13770	151