KissMeData/140610/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201900	72638830	9800	9800	9800	9800	225
3	20231214	201800	72638830	9800	9800	9800	9800	0
4	20231214	201700	72638830	9800	9800	9800	9800	0
5	20231214	201600	72638830	9800	9800	9800	9800	0
6	20231214	201500	72638830	9800	9800	9800	9800	0
7	20231214	201400	72638830	9800	9800	9800	9800	0
8	20231214	201300	72638830	9800	9800	9800	9800	0
9	20231214	201200	72638830	9800	9800	9800	9800	0
10	20231214	201100	72638830	9800	9800	9800	9800	0
11	20231214	201000	72638830	9800	9800	9800	9800	0
12	20231214	200900	72638830	9800	9800	9800	9800	0
13	20231214	200800	72638830	9800	9800	9800	9800	0
14	20231214	200700	72638830	9800	9800	9800	9800	0
15	20231214	200600	72638830	9800	9800	9800	9800	0
16	20231214	200500	72638830	9800	9800	9800	9800	0
17	20231214	200400	72638830	9800	9800	9800	9800	0
18	20231214	200300	72638830	9800	9800	9800	9800	0
19	20231214	200200	72638830	9800	9800	9800	9800	0
20	20231214	200100	72638830	9800	9800	9800	9800	0
21	20231214	200000	72638830	9800	9800	9800	9800	0
22	20231214	195900	72638830	9800	9800	9800	9800	0
23	20231214	195800	72638830	9800	9800	9800	9800	0
24	20231214	195700	72638830	9800	9800	9800	9800	0
25	20231214	195600	72638830	9800	9800	9800	9800	0
26	20231214	195500	72638830	9800	9800	9800	9800	0
27	20231214	195400	72638830	9800	9800	9800	9800	0
28	20231214	195300	72638830	9800	9800	9800	9800	0
29	20231214	195200	72638830	9800	9800	9800	9800	0
30	20231214	195100	72638830	9800	9800	9800	9800	0
31	20231214	195000	72638830	9800	9800	9800	9800	0
32	20231214	194900	72638830	9800	9800	9800	9800	225
33	20231214	194800	72638830	9800	9800	9800	9800	0
34	20231214	194700	72638830	9800	9800	9800	9800	0
35	20231214	194600	72638830	9800	9800	9800	9800	0
36	20231214	194500	72638830	9800	9800	9800	9800	0
37	20231214	194400	72638830	9800	9800	9800	9800	0
38	20231214	194300	72638830	9800	9800	9800	9800	0
39	20231214	194200	72638830	9800	9800	9800	9800	0
40	20231214	194100	72638830	9800	9800	9800	9800	0
41	20231214	194000	72638830	9800	9800	9800	9800	0
42	20231214	193900	72638830	9800	9800	9800	9800	0
43	20231214	193800	72638830	9800	9800	9800	9800	0
44	20231214	193700	72638830	9800	9800	9800	9800	0
45	20231214	193600	72638830	9800	9800	9800	9800	0
46	20231214	193500	72638830	9800	9800	9800	9800	0
47	20231214	193400	72638830	9800	9800	9800	9800	0
48	20231214	193300	72638830	9800	9800	9800	9800	0
49	20231214	193200	72638830	9800	9800	9800	9800	0
50	20231214	193100	72638830	9800	9800	9800	9800	0
51	20231214	193000	72638830	9800	9800	9800	9800	0
52	20231214	192900	72638830	9800	9800	9800	9800	0
53	20231214	192800	72638830	9800	9800	9800	9800	0
54	20231214	192700	72638830	9800	9800	9800	9800	0
55	20231214	192600	72638830	9800	9800	9800	9800	0
56	20231214	192500	72638830	9800	9800	9800	9800	0
57	20231214	192400	72638830	9800	9800	9800	9800	0
58	20231214	192300	72638830	9800	9800	9800	9800	0
59	20231214	192200	72638830	9800	9800	9800	9800	0
60	20231214	192100	72638830	9800	9800	9800	9800	0
61	20231214	192000	72638830	9800	9800	9800	9800	0
62	20231214	191900	72638830	9800	9800	9800	9800	225
63	20231214	191800	72638830	9800	9800	9800	9800	0
64	20231214	191700	72638830	9800	9800	9800	9800	0
65	20231214	191600	72638830	9800	9800	9800	9800	0
66	20231214	191500	72638830	9800	9800	9800	9800	0
67	20231214	191400	72638830	9800	9800	9800	9800	0
68	20231214	191300	72638830	9800	9800	9800	9800	0
69	20231214	191200	72638830	9800	9800	9800	9800	0
70	20231214	191100	72638830	9800	9800	9800	9800	0
71	20231214	191000	72638830	9800	9800	9800	9800	0
72	20231214	190900	72638830	9800	9800	9800	9800	0
73	20231214	190800	72638830	9800	9800	9800	9800	0
74	20231214	190700	72638830	9800	9800	9800	9800	0
75	20231214	190600	72638830	9800	9800	9800	9800	0
76	20231214	190500	72638830	9800	9800	9800	9800	0
77	20231214	190400	72638830	9800	9800	9800	9800	0
78	20231214	190300	72638830	9800	9800	9800	9800	0
79	20231214	190200	72638830	9800	9800	9800	9800	0
80	20231214	190100	72638830	9800	9800	9800	9800	0
81	20231214	190000	72638830	9800	9800	9800	9800	0
82	20231214	185900	72638830	9800	9800	9800	9800	0
83	20231214	185800	72638830	9800	9800	9800	9800	0
84	20231214	185700	72638830	9800	9800	9800	9800	0
85	20231214	185600	72638830	9800	9800	9800	9800	0
86	20231214	185500	72638830	9800	9800	9800	9800	0
87	20231214	185400	72638830	9800	9800	9800	9800	0
88	20231214	185300	72638830	9800	9800	9800	9800	0
89	20231214	185200	72638830	9800	9800	9800	9800	0
90	20231214	185100	72638830	9800	9800	9800	9800	0
91	20231214	185000	72638830	9800	9800	9800	9800	0
92	20231214	184900	72638830	9800	9800	9800	9800	225
93	20231214	184800	72638830	9800	9800	9800	9800	0
94	20231214	184700	72638830	9800	9800	9800	9800	0
95	20231214	184600	72638830	9800	9800	9800	9800	0
96	20231214	184500	72638830	9800	9800	9800	9800	0
97	20231214	184400	72638830	9800	9800	9800	9800	0
98	20231214	184300	72638830	9800	9800	9800	9800	0
99	20231214	184200	72638830	9800	9800	9800	9800	0
100	20231214	184100	72638830	9800	9800	9800	9800	0
101	20231214	184000	72638830	9800	9800	9800	9800	0
102	20231214	183900	72638830	9800	9800	9800	9800	0
103	20231214	183800	72638830	9800	9800	9800	9800	0
104	20231214	183700	72638830	9800	9800	9800	9800	0
105	20231214	183600	72638830	9800	9800	9800	9800	0
106	20231214	183500	72638830	9800	9800	9800	9800	0
107	20231214	183400	72638830	9800	9800	9800	9800	0
108	20231214	183300	72638830	9800	9800	9800	9800	0
109	20231214	183200	72638830	9800	9800	9800	9800	0
110	20231214	183100	72638830	9800	9800	9800	9800	0
111	20231214	183000	72638830	9800	9800	9800	9800	0
112	20231214	182900	72638830	9800	9800	9800	9800	0
113	20231214	182800	72638830	9800	9800	9800	9800	0
114	20231214	182700	72638830	9800	9800	9800	9800	0
115	20231214	182600	72638830	9800	9800	9800	9800	0
116	20231214	182500	72638830	9800	9800	9800	9800	0
117	20231214	182400	72638830	9800	9800	9800	9800	0
118	20231214	182300	72638830	9800	9800	9800	9800	0
119	20231214	182200	72638830	9800	9800	9800	9800	0
120	20231214	182100	72638830	9800	9800	9800	9800	0
121	20231214	182000	72638830	9800	9800	9800	9800	0
122	20231214	181900	72638830	9800	9800	9800	9800	225
123	20231214	181800	72638830	9800	9800	9800	9800	0
124	20231214	181700	72638830	9800	9800	9800	9800	0
125	20231214	181600	72638830	9800	9800	9800	9800	0
126	20231214	181500	72638830	9800	9800	9800	9800	0
127	20231214	181400	72638830	9800	9800	9800	9800	0
128	20231214	181300	72638830	9800	9800	9800	9800	0
129	20231214	181200	72638830	9800	9800	9800	9800	0
130	20231214	181100	72638830	9800	9800	9800	9800	0
131	20231214	181000	72638830	9800	9800	9800	9800	0
132	20231214	180900	72638830	9800	9800	9800	9800	0
133	20231214	180800	72638830	9800	9800	9800	9800	0
134	20231214	180700	72638830	9800	9800	9800	9800	0
135	20231214	180600	72638830	9800	9800	9800	9800	0
136	20231214	180500	72638830	9800	9800	9800	9800	0
137	20231214	180400	72638830	9800	9800	9800	9800	0
138	20231214	180300	72638830	9800	9800	9800	9800	0
139	20231214	180200	72638830	9800	9800	9800	9800	0
140	20231214	180100	72638830	9800	9800	9800	9800	0
141	20231214	180000	72638830	9800	9800	9800	9800	0
142	20231214	175900	72638830	9800	9800	9800	9800	0
143	20231214	175800	72638830	9800	9800	9800	9800	0
144	20231214	175700	72638830	9800	9800	9800	9800	0
145	20231214	175600	72638830	9800	9800	9800	9800	0
146	20231214	175500	72638830	9800	9800	9800	9800	0
147	20231214	175400	72638830	9800	9800	9800	9800	0
148	20231214	175300	72638830	9800	9800	9800	9800	0
149	20231214	175200	72638830	9800	9800	9800	9800	0
150	20231214	175100	72638830	9800	9800	9800	9800	0
151	20231214	175000	72638830	9800	9800	9800	9800	0
152	20231214	174900	72638830	9800	9800	9800	9800	225
153	20231214	174800	72638830	9800	9800	9800	9800	0
154	20231214	174700	72638830	9800	9800	9800	9800	0
155	20231214	174600	72638830	9800	9800	9800	9800	0
156	20231214	174500	72638830	9800	9800	9800	9800	0
157	20231214	174400	72638830	9800	9800	9800	9800	0
158	20231214	174300	72638830	9800	9800	9800	9800	0
159	20231214	174200	72638830	9800	9800	9800	9800	0
160	20231214	174100	72638830	9800	9800	9800	9800	0
161	20231214	174000	72638830	9800	9800	9800	9800	0
162	20231214	173900	72638830	9800	9800	9800	9800	0
163	20231214	173800	72638830	9800	9800	9800	9800	0
164	20231214	173700	72638830	9800	9800	9800	9800	0
165	20231214	173600	72638830	9800	9800	9800	9800	0
166	20231214	173500	72638830	9800	9800	9800	9800	0
167	20231214	173400	72638830	9800	9800	9800	9800	0
168	20231214	173300	72638830	9800	9800	9800	9800	0
169	20231214	173200	72638830	9800	9800	9800	9800	0
170	20231214	173100	72638830	9800	9800	9800	9800	0
171	20231214	173000	72638830	9800	9800	9800	9800	0
172	20231214	172900	72638830	9800	9800	9800	9800	0
173	20231214	172800	72638830	9800	9800	9800	9800	0
174	20231214	172700	72638830	9800	9800	9800	9800	0
175	20231214	172600	72638830	9800	9800	9800	9800	0
176	20231214	172500	72638830	9800	9800	9800	9800	0
177	20231214	172400	72638830	9800	9800	9800	9800	0
178	20231214	172300	72638830	9800	9800	9800	9800	0
179	20231214	172200	72638830	9800	9800	9800	9800	0
180	20231214	172100	72638830	9800	9800	9800	9800	0
181	20231214	172000	72638830	9800	9800	9800	9800	0
182	20231214	171900	72638830	9800	9800	9800	9800	225
183	20231214	171800	72638830	9800	9800	9800	9800	0
184	20231214	171700	72638830	9800	9800	9800	9800	0
185	20231214	171600	72638830	9800	9800	9800	9800	0
186	20231214	171500	72638830	9800	9800	9800	9800	0
187	20231214	171400	72638830	9800	9800	9800	9800	0
188	20231214	171300	72638830	9800	9800	9800	9800	0
189	20231214	171200	72638830	9800	9800	9800	9800	0
190	20231214	171100	72638830	9800	9800	9800	9800	0
191	20231214	171000	72638830	9800	9800	9800	9800	0
192	20231214	170900	72638830	9800	9800	9800	9800	0
193	20231214	170800	72638830	9800	9800	9800	9800	0
194	20231214	170700	72638830	9800	9800	9800	9800	0
195	20231214	170600	72638830	9800	9800	9800	9800	0
196	20231214	170500	72638830	9800	9800	9800	9800	0
197	20231214	170400	72638830	9800	9800	9800	9800	0
198	20231214	170300	72638830	9800	9800	9800	9800	0
199	20231214	170200	72638830	9800	9800	9800	9800	0
200	20231214	170100	72638830	9800	9800	9800	9800	0
201	20231214	170000	72638830	9800	9800	9800	9800	0
202	20231214	165900	72638830	9800	9800	9800	9800	0
203	20231214	165800	72638830	9800	9800	9800	9800	0
204	20231214	165700	72638830	9800	9800	9800	9800	0
205	20231214	165600	72638830	9800	9800	9800	9800	0
206	20231214	165500	72638830	9800	9800	9800	9800	0
207	20231214	165400	72638830	9800	9800	9800	9800	0
208	20231214	165300	72638830	9800	9800	9800	9800	0
209	20231214	165200	72638830	9800	9800	9800	9800	0
210	20231214	165100	72638830	9800	9800	9800	9800	0
211	20231214	165000	72638830	9800	9800	9800	9800	0
212	20231214	164900	72638830	9800	9800	9800	9800	225
213	20231214	164800	72638830	9800	9800	9800	9800	0
214	20231214	164700	72638830	9800	9800	9800	9800	0
215	20231214	164600	72638830	9800	9800	9800	9800	0
216	20231214	164500	72638830	9800	9800	9800	9800	0
217	20231214	164400	72638830	9800	9800	9800	9800	0
218	20231214	164300	72638830	9800	9800	9800	9800	0
219	20231214	164200	72638830	9800	9800	9800	9800	0
220	20231214	164100	72638830	9800	9800	9800	9800	0
221	20231214	164000	72638830	9800	9800	9800	9800	0
222	20231214	163900	72638830	9800	9800	9800	9800	0
223	20231214	163800	72638830	9800	9800	9800	9800	0
224	20231214	163700	72638830	9800	9800	9800	9800	0
225	20231214	163600	72638830	9800	9800	9800	9800	0
226	20231214	163500	72638830	9800	9800	9800	9800	0
227	20231214	163400	72638830	9800	9800	9800	9800	0
228	20231214	163300	72638830	9800	9800	9800	9800	0
229	20231214	163200	72638830	9800	9800	9800	9800	0
230	20231214	163100	72638830	9800	9800	9800	9800	0
231	20231214	163000	72638830	9800	9800	9800	9800	0
232	20231214	162900	72638830	9800	9800	9800	9800	0
233	20231214	162800	72638830	9800	9800	9800	9800	0
234	20231214	162700	72638830	9800	9800	9800	9800	0
235	20231214	162600	72638830	9800	9800	9800	9800	0
236	20231214	162500	72638830	9800	9800	9800	9800	0
237	20231214	162400	72638830	9800	9800	9800	9800	0
238	20231214	162300	72638830	9800	9800	9800	9800	0
239	20231214	162200	72638830	9800	9800	9800	9800	0
240	20231214	162100	72638830	9800	9800	9800	9800	0
241	20231214	162000	72638830	9800	9800	9800	9800	0
242	20231214	161900	72638830	9800	9800	9800	9800	225
243	20231214	161800	72638830	9800	9800	9800	9800	0
244	20231214	161700	72638830	9800	9800	9800	9800	0
245	20231214	161600	72638830	9800	9800	9800	9800	0
246	20231214	161500	72638830	9800	9800	9800	9800	0
247	20231214	161400	72638830	9800	9800	9800	9800	0
248	20231214	161300	72638830	9800	9800	9800	9800	0
249	20231214	161200	72638830	9800	9800	9800	9800	0
250	20231214	161100	72638830	9800	9800	9800	9800	0
251	20231214	161000	72638830	9800	9800	9800	9800	0
252	20231214	160900	72638830	9800	9800	9800	9800	0
253	20231214	160800	72638830	9800	9800	9800	9800	0
254	20231214	160700	72638830	9800	9800	9800	9800	0
255	20231214	160600	72638830	9800	9800	9800	9800	0
256	20231214	160500	72638830	9800	9800	9800	9800	0
257	20231214	160400	72638830	9800	9800	9800	9800	0
258	20231214	160300	72638830	9800	9800	9800	9800	0
259	20231214	160200	72638830	9800	9800	9800	9800	0
260	20231214	160100	72638830	9800	9800	9800	9800	0
261	20231214	160000	72638830	9800	9800	9800	9800	0
262	20231214	155900	72638830	9800	9800	9800	9800	0
263	20231214	155800	72638830	9800	9800	9800	9800	0
264	20231214	155700	72638830	9800	9800	9800	9800	0
265	20231214	155600	72638830	9800	9800	9800	9800	0
266	20231214	155500	72638830	9800	9800	9800	9800	0
267	20231214	155400	72638830	9800	9800	9800	9800	0
268	20231214	155300	72638830	9800	9800	9800	9800	0
269	20231214	155200	72638830	9800	9800	9800	9800	0
270	20231214	155100	72638830	9800	9800	9800	9800	0
271	20231214	155000	72638830	9800	9800	9800	9800	0
272	20231214	154900	72638830	9800	9800	9800	9800	225
273	20231214	154800	72638830	9800	9800	9800	9800	0
274	20231214	154700	72638830	9800	9800	9800	9800	0
275	20231214	154600	72638830	9800	9800	9800	9800	0
276	20231214	154500	72638830	9800	9800	9800	9800	0
277	20231214	154400	72638830	9800	9800	9800	9800	0
278	20231214	154300	72638830	9800	9800	9800	9800	0
279	20231214	154200	72638830	9800	9800	9800	9800	0
280	20231214	154100	72638830	9800	9800	9800	9800	0
281	20231214	154000	72638830	9800	9800	9800	9800	0
282	20231214	153900	72638830	9800	9800	9800	9800	0
283	20231214	153800	72638830	9800	9800	9800	9800	0
284	20231214	153700	72638830	9800	9800	9800	9800	0
285	20231214	153600	72638830	9800	9800	9800	9800	0
286	20231214	153500	72638830	9800	9800	9800	9800	0
287	20231214	153400	72638830	9800	9800	9800	9800	0
288	20231214	153300	72638830	9800	9800	9800	9800	0
289	20231214	153200	72638830	9800	9800	9800	9800	0
290	20231214	153100	72638830	9800	9800	9800	9800	0
291	20231214	153000	72638830	9800	9800	9800	9800	225
292	20231214	152900	70433830	10150	10150	10150	10150	0
293	20231214	152800	70433830	10150	10150	10150	10150	0
294	20231214	152700	70433830	10150	10150	10150	10150	0
295	20231214	152600	70433830	10150	10150	10150	10150	0
296	20231214	152500	70433830	10150	10150	10150	10150	0
297	20231214	152400	70433830	10150	10150	10150	10150	0
298	20231214	152300	70433830	10150	10150	10150	10150	0
299	20231214	152200	70433830	10150	10150	10150	10150	0
300	20231214	152100	70433830	10150	10150	10150	10150	0
301	20231214	152000	70433830	10150	10150	10150	10150	0
302	20231214	151900	70433830	10150	9900	10150	9900	455
303	20231214	151800	65891230	9900	9900	9900	9900	0
304	20231214	151700	65891230	9900	9900	9900	9900	0
305	20231214	151600	65891230	9900	9920	9920	9900	160
306	20231214	151500	64305630	9950	9950	9950	9950	0
307	20231214	151400	64305630	9950	9950	9950	9950	20
308	20231214	151300	64106630	9950	9950	9950	9950	60
309	20231214	151200	63509630	9950	10000	10150	9950	402
310	20231214	151100	59494030	10000	10000	10000	10000	136
311	20231214	151000	58134030	10000	10000	10000	10000	50
312	20231214	150900	57634030	10150	10150	10150	10150	0
313	20231214	150800	57634030	10150	10150	10150	10150	0
314	20231214	150700	57634030	10150	10150	10150	10150	0
315	20231214	150600	57634030	10150	10150	10150	10150	0
316	20231214	150500	57634030	10150	10150	10150	10150	0
317	20231214	150400	57634030	10150	10150	10150	10150	0
318	20231214	150300	57634030	10150	10150	10150	10150	0
319	20231214	150200	57634030	10150	10150	10150	10150	0
320	20231214	150100	57634030	10150	10150	10150	10150	0
321	20231214	150000	57634030	10150	10150	10150	10150	30
322	20231214	145900	57329530	10150	10150	10150	10150	0
323	20231214	145800	57329530	10150	10150	10150	10150	0
324	20231214	145700	57329530	10150	10150	10150	10150	0
325	20231214	145600	57329530	10150	10150	10150	10150	1
326	20231214	145500	57319380	10000	10000	10000	10000	76
327	20231214	145400	56559380	10000	10000	10000	10000	0
328	20231214	145300	56559380	10000	10000	10000	10000	4
329	20231214	145200	56519380	10200	10200	10200	10200	0
330	20231214	145100	56519380	10200	10200	10200	10200	1
331	20231214	145000	56509180	10000	10000	10000	10000	0
332	20231214	144900	56509180	10000	10000	10000	10000	284
333	20231214	144800	53669180	10000	10000	10000	10000	0
334	20231214	144700	53669180	10000	10000	10000	10000	0
335	20231214	144600	53669180	10000	9950	10000	9950	84
336	20231214	144500	52829680	9950	9950	9950	9950	34
337	20231214	144400	52491380	9950	9950	9950	9950	201
338	20231214	144300	50491430	9950	9950	9950	9950	1
339	20231214	144200	50481480	10000	10000	10000	10000	0
340	20231214	144100	50481480	10000	10000	10000	10000	0
341	20231214	144000	50481480	10000	10000	10000	10000	311
342	20231214	143900	47371480	10000	10000	10000	10000	1
343	20231214	143800	47361480	9950	9950	9950	9950	0
344	20231214	143700	47361480	9950	9950	9950	9950	399
345	20231214	143600	43391430	9950	9950	9950	9950	0
346	20231214	143500	43391430	9950	9950	9950	9950	0
347	20231214	143400	43391430	9950	9950	9950	9950	1
348	20231214	143300	43381480	9900	9900	9900	9900	399
349	20231214	143200	39431380	9900	9900	9900	9900	0
350	20231214	143100	39431380	9900	9900	9900	9900	0
351	20231214	143000	39431380	9900	9900	9900	9900	0
352	20231214	142900	39431380	9900	9900	9900	9900	0
353	20231214	142800	39431380	9900	9800	9900	9800	71
354	20231214	142700	38735480	9800	9800	9800	9800	43
355	20231214	142600	38314080	9800	9800	9800	9800	50
356	20231214	142500	37824080	9900	9900	9900	9900	0
357	20231214	142400	37824080	9900	9900	9900	9900	0
358	20231214	142300	37824080	9900	9900	9900	9900	0
359	20231214	142200	37824080	9900	9900	9900	9900	0
360	20231214	142100	37824080	9900	9900	9900	9900	0
361	20231214	142000	37824080	9900	9900	9900	9900	0
362	20231214	141900	37824080	9900	9900	9900	9900	0
363	20231214	141800	37824080	9900	9900	9900	9900	0
364	20231214	141700	37824080	9900	9900	9900	9900	0
365	20231214	141600	37824080	9900	9900	9900	9900	0
366	20231214	141500	37824080	9900	9900	9900	9900	0
367	20231214	141400	37824080	9900	9900	9900	9900	0
368	20231214	141300	37824080	9900	9900	9900	9900	0
369	20231214	141200	37824080	9900	9900	9900	9900	0
370	20231214	141100	37824080	9900	9900	9900	9900	0
371	20231214	141000	37824080	9900	9900	9900	9900	0
372	20231214	140900	37824080	9900	9900	9900	9900	0
373	20231214	140800	37824080	9900	9900	9900	9900	0
374	20231214	140700	37824080	9900	9750	9900	9750	51
375	20231214	140600	37326680	9900	9900	9900	9900	0
376	20231214	140500	37326680	9900	9900	9900	9900	0
377	20231214	140400	37326680	9900	9900	9900	9900	36
378	20231214	140300	36970280	9900	9900	9900	9900	100
379	20231214	140200	35980280	9900	9900	9900	9900	100
380	20231214	140100	34990280	10000	10000	10000	10000	0
381	20231214	140000	34990280	10000	10000	10000	10000	0
382	20231214	135900	34990280	10000	10000	10000	10000	0
383	20231214	135800	34990280	10000	10000	10000	10000	0
384	20231214	135700	34990280	10000	10000	10000	10000	102
385	20231214	135600	33970280	10000	10000	10000	10000	0
386	20231214	135500	33970280	10000	10000	10000	10000	0
387	20231214	135400	33970280	10000	10000	10000	10000	0
388	20231214	135300	33970280	10000	10000	10000	10000	0
389	20231214	135200	33970280	10000	10000	10000	10000	30
390	20231214	135100	33670280	10000	10000	10000	10000	0
391	20231214	135000	33670280	10000	10000	10000	10000	0
392	20231214	134900	33670280	10000	10000	10000	10000	0
393	20231214	134800	33670280	10000	10000	10000	10000	0
394	20231214	134700	33670280	10000	10000	10000	10000	0
395	20231214	134600	33670280	10000	10000	10000	10000	0
396	20231214	134500	33670280	10000	10000	10000	10000	0
397	20231214	134400	33670280	10000	10000	10000	10000	0
398	20231214	134300	33670280	10000	10000	10000	10000	0
399	20231214	134200	33670280	10000	10000	10000	10000	0
400	20231214	134100	33670280	10000	10000	10000	10000	0
401	20231214	134000	33670280	10000	10000	10000	10000	0
402	20231214	133900	33670280	10000	10000	10000	10000	0
403	20231214	133800	33670280	10000	10000	10000	10000	0
404	20231214	133700	33670280	10000	10000	10000	10000	1
405	20231214	133600	33660280	9990	9950	9990	9950	148
406	20231214	133500	32187160	9950	9950	9950	9950	0
407	20231214	133400	32187160	9950	9800	9950	9800	1000
408	20231214	133300	22347180	9800	9800	9800	9800	0
409	20231214	133200	22347180	9800	9800	9800	9800	0
410	20231214	133100	22347180	9800	9800	9800	9800	0
411	20231214	133000	22347180	9800	9800	9800	9800	0
412	20231214	132900	22347180	9800	9800	9800	9800	0
413	20231214	132800	22347180	9800	9800	9800	9800	0
414	20231214	132700	22347180	9800	9800	9800	9800	0
415	20231214	132600	22347180	9800	9800	9800	9800	0
416	20231214	132500	22347180	9800	9800	9800	9800	0
417	20231214	132400	22347180	9800	9800	9800	9800	0
418	20231214	132300	22347180	9800	9800	9800	9800	0
419	20231214	132200	22347180	9800	9800	9800	9800	0
420	20231214	132100	22347180	9800	9800	9800	9800	0
421	20231214	132000	22347180	9800	9800	9800	9800	0
422	20231214	131900	22347180	9800	9800	9800	9800	0
423	20231214	131800	22347180	9800	9800	9800	9800	0
424	20231214	131700	22347180	9800	9800	9800	9800	0
425	20231214	131600	22347180	9800	9800	9800	9800	0
426	20231214	131500	22347180	9800	9800	9800	9800	0
427	20231214	131400	22347180	9800	9800	9800	9800	0
428	20231214	131300	22347180	9800	9790	9800	9790	31
429	20231214	131200	22043680	9800	9800	9800	9800	0
430	20231214	131100	22043680	9800	9800	9800	9800	0
431	20231214	131000	22043680	9800	9800	9800	9800	0
432	20231214	130900	22043680	9800	9800	9800	9800	0
433	20231214	130800	22043680	9800	9800	9800	9800	0
434	20231214	130700	22043680	9800	9800	9800	9800	0
435	20231214	130600	22043680	9800	9800	9800	9800	0
436	20231214	130500	22043680	9800	9800	9800	9800	0
437	20231214	130400	22043680	9800	9800	9800	9800	0
438	20231214	130300	22043680	9800	9800	9800	9800	0
439	20231214	130200	22043680	9800	9800	9800	9800	0
440	20231214	130100	22043680	9800	9800	9800	9800	0
441	20231214	130000	22043680	9800	9800	9800	9800	0
442	20231214	125900	22043680	9800	9800	9800	9800	0
443	20231214	125800	22043680	9800	9800	9800	9800	0
444	20231214	125700	22043680	9800	9800	9800	9800	0
445	20231214	125600	22043680	9800	9800	9800	9800	0
446	20231214	125500	22043680	9800	9800	9800	9800	0
447	20231214	125400	22043680	9800	9800	9800	9800	0
448	20231214	125300	22043680	9800	9800	9800	9800	1
449	20231214	125200	22033880	9840	9840	9840	9840	0
450	20231214	125100	22033880	9840	9840	9840	9840	0
451	20231214	125000	22033880	9840	9840	9840	9840	0
452	20231214	124900	22033880	9840	9840	9840	9840	0
453	20231214	124800	22033880	9840	9840	9840	9840	0
454	20231214	124700	22033880	9840	9840	9840	9840	0
455	20231214	124600	22033880	9840	9840	9840	9840	0
456	20231214	124500	22033880	9840	9840	9840	9840	0
457	20231214	124400	22033880	9840	9840	9840	9840	0
458	20231214	124300	22033880	9840	9840	9840	9840	0
459	20231214	124200	22033880	9840	9840	9840	9840	1
460	20231214	124100	22024040	9700	9700	9700	9700	0
461	20231214	124000	22024040	9700	9790	9790	9700	345
462	20231214	123900	18659490	9800	9840	9840	9800	269
463	20231214	123800	16020180	9840	9840	9840	9840	0
464	20231214	123700	16020180	9840	9840	9840	9840	0
465	20231214	123600	16020180	9840	9840	9840	9840	0
466	20231214	123500	16020180	9840	9840	9840	9840	0
467	20231214	123400	16020180	9840	9840	9840	9840	0
468	20231214	123300	16020180	9840	9830	9840	9830	13
469	20231214	123200	15892380	9820	9820	9820	9820	0
470	20231214	123100	15892380	9820	9820	9820	9820	0
471	20231214	123000	15892380	9820	9820	9820	9820	0
472	20231214	122900	15892380	9820	9820	9820	9820	0
473	20231214	122800	15892380	9820	9830	9830	9820	37
474	20231214	122700	15528980	9840	9840	9840	9840	0
475	20231214	122600	15528980	9840	9840	9840	9840	0
476	20231214	122500	15528980	9840	9840	9840	9840	0
477	20231214	122400	15528980	9840	9840	9840	9840	4
478	20231214	122300	15489620	9850	9850	9850	9850	0
479	20231214	122200	15489620	9850	9850	9850	9850	0
480	20231214	122100	15489620	9850	9850	9850	9850	0
481	20231214	122000	15489620	9850	9850	9850	9850	0
482	20231214	121900	15489620	9850	9850	9850	9850	0
483	20231214	121800	15489620	9850	9850	9850	9850	0
484	20231214	121700	15489620	9850	9850	9850	9850	2
485	20231214	121600	15469920	9880	9880	9880	9880	0
486	20231214	121500	15469920	9880	9880	9880	9880	0
487	20231214	121400	15469920	9880	9880	9880	9880	0
488	20231214	121300	15469920	9880	9880	9880	9880	0
489	20231214	121200	15469920	9880	9880	9880	9880	0
490	20231214	121100	15469920	9880	9880	9880	9880	0
491	20231214	121000	15469920	9880	9880	9880	9880	0
492	20231214	120900	15469920	9880	9880	9880	9880	0
493	20231214	120800	15469920	9880	9880	9880	9880	0
494	20231214	120700	15469920	9880	9880	9880	9880	0
495	20231214	120600	15469920	9880	9880	9880	9880	0
496	20231214	120500	15469920	9880	9880	9880	9880	0
497	20231214	120400	15469920	9880	9880	9880	9880	0
498	20231214	120300	15469920	9880	9880	9880	9880	0
499	20231214	120200	15469920	9880	9880	9880	9880	1
500	20231214	120100	15460040	9810	9810	9810	9810	0
501	20231214	120000	15460040	9810	9810	9810	9810	0
502	20231214	115900	15460040	9810	9810	9810	9810	0
503	20231214	115800	15460040	9810	9820	9820	9810	200
504	20231214	115700	13497540	9900	9900	9900	9900	0
505	20231214	115600	13497540	9900	9900	9900	9900	0
506	20231214	115500	13497540	9900	9900	9900	9900	0
507	20231214	115400	13497540	9900	9900	9900	9900	0
508	20231214	115300	13497540	9900	9900	9900	9900	0
509	20231214	115200	13497540	9900	9900	9900	9900	0
510	20231214	115100	13497540	9900	9900	9900	9900	0
511	20231214	115000	13497540	9900	9900	9900	9900	0
512	20231214	114900	13497540	9900	9900	9900	9900	0
513	20231214	114800	13497540	9900	9900	9900	9900	0
514	20231214	114700	13497540	9900	9900	9900	9900	1
515	20231214	114600	13487640	9810	9810	9810	9810	0
516	20231214	114500	13487640	9810	9810	9810	9810	0
517	20231214	114400	13487640	9810	9810	9810	9810	0
518	20231214	114300	13487640	9810	9810	9810	9810	0
519	20231214	114200	13487640	9810	9810	9810	9810	0
520	20231214	114100	13487640	9810	9820	9820	9810	229
521	20231214	114000	11240670	9810	9810	9810	9810	0
522	20231214	113900	11240670	9810	9810	9810	9810	0
523	20231214	113800	11240670	9810	9810	9810	9810	0
524	20231214	113700	11240670	9810	9810	9810	9810	0
525	20231214	113600	11240670	9810	9810	9810	9810	0
526	20231214	113500	11240670	9810	9810	9810	9810	0
527	20231214	113400	11240670	9810	9810	9810	9810	0
528	20231214	113300	11240670	9810	9810	9810	9810	0
529	20231214	113200	11240670	9810	9810	9810	9810	0
530	20231214	113100	11240670	9810	9810	9810	9810	0
531	20231214	113000	11240670	9810	9810	9810	9810	0
532	20231214	112900	11240670	9810	9820	9820	9810	150
533	20231214	112800	9768170	9820	9820	9820	9820	0
534	20231214	112700	9768170	9820	9820	9820	9820	0
535	20231214	112600	9768170	9820	9820	9820	9820	0
536	20231214	112500	9768170	9820	9820	9820	9820	1
537	20231214	112400	9758350	9950	9950	9950	9950	0
538	20231214	112300	9758350	9950	9950	9950	9950	1
539	20231214	112200	9748400	9950	9950	9950	9950	0
540	20231214	112100	9748400	9950	9950	9950	9950	0
541	20231214	112000	9748400	9950	9950	9950	9950	0
542	20231214	111900	9748400	9950	9950	9950	9950	0
543	20231214	111800	9748400	9950	9950	9950	9950	0
544	20231214	111700	9748400	9950	9950	9950	9950	0
545	20231214	111600	9748400	9950	9950	9950	9950	0
546	20231214	111500	9748400	9950	9950	9950	9950	0
547	20231214	111400	9748400	9950	9950	9950	9950	0
548	20231214	111300	9748400	9950	9950	9950	9950	0
549	20231214	111200	9748400	9950	9950	9950	9950	0
550	20231214	111100	9748400	9950	9950	9950	9950	0
551	20231214	111000	9748400	9950	9950	9950	9950	0
552	20231214	110900	9748400	9950	9950	9950	9950	0
553	20231214	110800	9748400	9950	9950	9950	9950	0
554	20231214	110700	9748400	9950	9950	9950	9950	0
555	20231214	110600	9748400	9950	9950	9950	9950	0
556	20231214	110500	9748400	9950	9950	9950	9950	0
557	20231214	110400	9748400	9950	9950	9950	9950	0
558	20231214	110300	9748400	9950	9950	9950	9950	0
559	20231214	110200	9748400	9950	9950	9950	9950	0
560	20231214	110100	9748400	9950	9950	9950	9950	0
561	20231214	110000	9748400	9950	9950	9950	9950	0
562	20231214	105900	9748400	9950	9950	9950	9950	0
563	20231214	105800	9748400	9950	9950	9950	9950	0
564	20231214	105700	9748400	9950	9950	9950	9950	0
565	20231214	105600	9748400	9950	9950	9950	9950	1
566	20231214	105500	9738450	9800	9800	9800	9800	0
567	20231214	105400	9738450	9800	9800	9800	9800	0
568	20231214	105300	9738450	9800	9800	9800	9800	0
569	20231214	105200	9738450	9800	9800	9800	9800	0
570	20231214	105100	9738450	9800	9800	9800	9800	0
571	20231214	105000	9738450	9800	9800	9800	9800	22
572	20231214	104900	9522850	9980	9980	9980	9980	0
573	20231214	104800	9522850	9980	9980	9980	9980	0
574	20231214	104700	9522850	9980	9980	9980	9980	0
575	20231214	104600	9522850	9980	9980	9980	9980	0
576	20231214	104500	9522850	9980	9980	9980	9980	0
577	20231214	104400	9522850	9980	9980	9980	9980	0
578	20231214	104300	9522850	9980	9980	9980	9980	0
579	20231214	104200	9522850	9980	9980	9980	9980	0
580	20231214	104100	9522850	9980	9980	9980	9980	0
581	20231214	104000	9522850	9980	9980	9980	9980	0
582	20231214	103900	9522850	9980	9980	9980	9980	0
583	20231214	103800	9522850	9980	9980	9980	9980	0
584	20231214	103700	9522850	9980	9980	9980	9980	0
585	20231214	103600	9522850	9980	9980	9980	9980	0
586	20231214	103500	9522850	9980	9980	9980	9980	0
587	20231214	103400	9522850	9980	9980	9980	9980	0
588	20231214	103300	9522850	9980	9980	9980	9980	0
589	20231214	103200	9522850	9980	9980	9980	9980	0
590	20231214	103100	9522850	9980	9980	9980	9980	0
591	20231214	103000	9522850	9980	9980	9980	9980	0
592	20231214	102900	9522850	9980	9980	9980	9980	0
593	20231214	102800	9522850	9980	9980	9980	9980	0
594	20231214	102700	9522850	9980	9980	9980	9980	0
595	20231214	102600	9522850	9980	9980	9980	9980	0
596	20231214	102500	9522850	9980	9980	9980	9980	0
597	20231214	102400	9522850	9980	9980	9980	9980	0
598	20231214	102300	9522850	9980	9980	9980	9980	0
599	20231214	102200	9522850	9980	9980	9980	9980	0
600	20231214	102100	9522850	9980	9980	9980	9980	0
601	20231214	102000	9522850	9980	9980	9980	9980	0
602	20231214	101900	9522850	9980	9980	9980	9980	0
603	20231214	101800	9522850	9980	9980	9980	9980	1
604	20231214	101700	9512870	9800	9800	9800	9800	0
605	20231214	101600	9512870	9800	9800	9800	9800	1
606	20231214	101500	9503070	10000	10000	10000	10000	0
607	20231214	101400	9503070	10000	10000	10000	10000	0
608	20231214	101300	9503070	10000	10000	10000	10000	0
609	20231214	101200	9503070	10000	10000	10000	10000	0
610	20231214	101100	9503070	10000	10000	10000	10000	0
611	20231214	101000	9503070	10000	10000	10000	10000	0
612	20231214	100900	9503070	10000	10000	10000	10000	0
613	20231214	100800	9503070	10000	10000	10000	10000	0
614	20231214	100700	9503070	10000	10000	10000	10000	0
615	20231214	100600	9503070	10000	10000	10000	10000	0
616	20231214	100500	9503070	10000	10000	10000	10000	0
617	20231214	100400	9503070	10000	10000	10000	10000	0
618	20231214	100300	9503070	10000	10000	10000	10000	0
619	20231214	100200	9503070	10000	10000	10000	10000	0
620	20231214	100100	9503070	10000	10000	10000	10000	0
621	20231214	100000	9503070	10000	10000	10000	10000	0
622	20231214	095900	9503070	10000	10000	10000	10000	0
623	20231214	095800	9503070	10000	10000	10000	10000	0
624	20231214	095700	9503070	10000	10000	10000	10000	0
625	20231214	095600	9503070	10000	10000	10000	10000	0
626	20231214	095500	9503070	10000	10000	10000	10000	0
627	20231214	095400	9503070	10000	10000	10000	10000	0
628	20231214	095300	9503070	10000	10000	10000	10000	0
629	20231214	095200	9503070	10000	10000	10000	10000	0
630	20231214	095100	9503070	10000	10000	10000	10000	0
631	20231214	095000	9503070	10000	9880	10000	9880	520
632	20231214	094900	4351440	9880	9880	9880	9880	0
633	20231214	094800	4351440	9880	9880	9880	9880	0
634	20231214	094700	4351440	9880	9880	9880	9880	0
635	20231214	094600	4351440	9880	9880	9880	9880	0
636	20231214	094500	4351440	9880	9880	9880	9880	0
637	20231214	094400	4351440	9880	9880	9880	9880	0
638	20231214	094300	4351440	9880	9880	9880	9880	0
639	20231214	094200	4351440	9880	9880	9880	9880	10
640	20231214	094100	4252640	9900	9900	9900	9900	0
641	20231214	094000	4252640	9900	9900	9900	9900	0
642	20231214	093900	4252640	9900	9900	9900	9900	0
643	20231214	093800	4252640	9900	9900	9900	9900	0
644	20231214	093700	4252640	9900	9900	9900	9900	0
645	20231214	093600	4252640	9900	9820	9900	9820	325
646	20231214	093500	1053200	9840	9840	9840	9840	0
647	20231214	093400	1053200	9840	9840	9840	9840	0
648	20231214	093300	1053200	9840	9840	9840	9840	0
649	20231214	093200	1053200	9840	9840	9840	9840	0
650	20231214	093100	1053200	9840	9840	9840	9840	0
651	20231214	093000	1053200	9840	9840	9840	9840	0
652	20231214	092900	1053200	9840	9840	9840	9840	0
653	20231214	092800	1053200	9840	9840	9840	9840	0
654	20231214	092700	1053200	9840	9840	9840	9840	0
655	20231214	092600	1053200	9840	9840	9840	9840	0
656	20231214	092500	1053200	9840	9840	9840	9840	0
657	20231214	092400	1053200	9840	9840	9840	9840	0
658	20231214	092300	1053200	9840	9840	9840	9840	0
659	20231214	092200	1053200	9840	9840	9840	9840	0
660	20231214	092100	1053200	9840	9840	9840	9840	0
661	20231214	092000	1053200	9840	9840	9840	9840	0
662	20231214	091900	1053200	9840	9850	9850	9690	91
663	20231214	091800	167750	9850	9850	9850	9850	0
664	20231214	091700	167750	9850	9850	9850	9850	0
665	20231214	091600	167750	9850	9850	9850	9850	0
666	20231214	091500	167750	9850	9850	9850	9850	0
667	20231214	091400	167750	9850	9850	9850	9850	0
668	20231214	091300	167750	9850	9850	9850	9850	0
669	20231214	091200	167750	9850	9850	9850	9850	0
670	20231214	091100	167750	9850	9850	9850	9850	0
671	20231214	091000	167750	9850	9850	9850	9850	0
672	20231214	090900	167750	9850	9850	9850	9850	0
673	20231214	090800	167750	9850	9850	9850	9850	0
674	20231214	090700	167750	9850	9850	9850	9850	0
675	20231214	090600	167750	9850	9850	9850	9850	0
676	20231214	090500	167750	9850	9850	9850	9850	15
677	20231214	090400	20000	10000	10000	10000	10000	0
678	20231214	090300	20000	10000	10000	10000	10000	0
679	20231214	090200	20000	10000	10000	10000	10000	0
680	20231214	090100	20000	10000	10000	10000	10000	0
681	20231214	090000	20000	10000	10000	10000	10000	2