KissMeData/149950/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202100	129530920	14100	14100	14100	14100	350
3	20231214	202000	129530920	14100	14100	14100	14100	0
4	20231214	201900	129530920	14100	14100	14100	14100	0
5	20231214	201800	129530920	14100	14100	14100	14100	0
6	20231214	201700	129530920	14100	14100	14100	14100	0
7	20231214	201600	129530920	14100	14100	14100	14100	0
8	20231214	201500	129530920	14100	14100	14100	14100	0
9	20231214	201400	129530920	14100	14100	14100	14100	0
10	20231214	201300	129530920	14100	14100	14100	14100	0
11	20231214	201200	129530920	14100	14100	14100	14100	0
12	20231214	201100	129530920	14100	14100	14100	14100	0
13	20231214	201000	129530920	14100	14100	14100	14100	0
14	20231214	200900	129530920	14100	14100	14100	14100	0
15	20231214	200800	129530920	14100	14100	14100	14100	0
16	20231214	200700	129530920	14100	14100	14100	14100	0
17	20231214	200600	129530920	14100	14100	14100	14100	0
18	20231214	200500	129530920	14100	14100	14100	14100	0
19	20231214	200400	129530920	14100	14100	14100	14100	0
20	20231214	200300	129530920	14100	14100	14100	14100	0
21	20231214	200200	129530920	14100	14100	14100	14100	0
22	20231214	200100	129530920	14100	14100	14100	14100	0
23	20231214	200000	129530920	14100	14100	14100	14100	0
24	20231214	195900	129530920	14100	14100	14100	14100	0
25	20231214	195800	129530920	14100	14100	14100	14100	0
26	20231214	195700	129530920	14100	14100	14100	14100	0
27	20231214	195600	129530920	14100	14100	14100	14100	0
28	20231214	195500	129530920	14100	14100	14100	14100	0
29	20231214	195400	129530920	14100	14100	14100	14100	0
30	20231214	195300	129530920	14100	14100	14100	14100	0
31	20231214	195200	129530920	14100	14100	14100	14100	0
32	20231214	195100	129530920	14100	14100	14100	14100	350
33	20231214	195000	129530920	14100	14100	14100	14100	0
34	20231214	194900	129530920	14100	14100	14100	14100	0
35	20231214	194800	129530920	14100	14100	14100	14100	0
36	20231214	194700	129530920	14100	14100	14100	14100	0
37	20231214	194600	129530920	14100	14100	14100	14100	0
38	20231214	194500	129530920	14100	14100	14100	14100	0
39	20231214	194400	129530920	14100	14100	14100	14100	0
40	20231214	194300	129530920	14100	14100	14100	14100	0
41	20231214	194200	129530920	14100	14100	14100	14100	0
42	20231214	194100	129530920	14100	14100	14100	14100	0
43	20231214	194000	129530920	14100	14100	14100	14100	0
44	20231214	193900	129530920	14100	14100	14100	14100	0
45	20231214	193800	129530920	14100	14100	14100	14100	0
46	20231214	193700	129530920	14100	14100	14100	14100	0
47	20231214	193600	129530920	14100	14100	14100	14100	0
48	20231214	193500	129530920	14100	14100	14100	14100	0
49	20231214	193400	129530920	14100	14100	14100	14100	0
50	20231214	193300	129530920	14100	14100	14100	14100	0
51	20231214	193200	129530920	14100	14100	14100	14100	0
52	20231214	193100	129530920	14100	14100	14100	14100	0
53	20231214	193000	129530920	14100	14100	14100	14100	0
54	20231214	192900	129530920	14100	14100	14100	14100	0
55	20231214	192800	129530920	14100	14100	14100	14100	0
56	20231214	192700	129530920	14100	14100	14100	14100	0
57	20231214	192600	129530920	14100	14100	14100	14100	0
58	20231214	192500	129530920	14100	14100	14100	14100	0
59	20231214	192400	129530920	14100	14100	14100	14100	0
60	20231214	192300	129530920	14100	14100	14100	14100	0
61	20231214	192200	129530920	14100	14100	14100	14100	0
62	20231214	192100	129530920	14100	14100	14100	14100	350
63	20231214	192000	129530920	14100	14100	14100	14100	0
64	20231214	191900	129530920	14100	14100	14100	14100	0
65	20231214	191800	129530920	14100	14100	14100	14100	0
66	20231214	191700	129530920	14100	14100	14100	14100	0
67	20231214	191600	129530920	14100	14100	14100	14100	0
68	20231214	191500	129530920	14100	14100	14100	14100	0
69	20231214	191400	129530920	14100	14100	14100	14100	0
70	20231214	191300	129530920	14100	14100	14100	14100	0
71	20231214	191200	129530920	14100	14100	14100	14100	0
72	20231214	191100	129530920	14100	14100	14100	14100	0
73	20231214	191000	129530920	14100	14100	14100	14100	0
74	20231214	190900	129530920	14100	14100	14100	14100	0
75	20231214	190800	129530920	14100	14100	14100	14100	0
76	20231214	190700	129530920	14100	14100	14100	14100	0
77	20231214	190600	129530920	14100	14100	14100	14100	0
78	20231214	190500	129530920	14100	14100	14100	14100	0
79	20231214	190400	129530920	14100	14100	14100	14100	0
80	20231214	190300	129530920	14100	14100	14100	14100	0
81	20231214	190200	129530920	14100	14100	14100	14100	0
82	20231214	190100	129530920	14100	14100	14100	14100	0
83	20231214	190000	129530920	14100	14100	14100	14100	0
84	20231214	185900	129530920	14100	14100	14100	14100	0
85	20231214	185800	129530920	14100	14100	14100	14100	0
86	20231214	185700	129530920	14100	14100	14100	14100	0
87	20231214	185600	129530920	14100	14100	14100	14100	0
88	20231214	185500	129530920	14100	14100	14100	14100	0
89	20231214	185400	129530920	14100	14100	14100	14100	0
90	20231214	185300	129530920	14100	14100	14100	14100	0
91	20231214	185200	129530920	14100	14100	14100	14100	0
92	20231214	185100	129530920	14100	14100	14100	14100	350
93	20231214	185000	129530920	14100	14100	14100	14100	0
94	20231214	184900	129530920	14100	14100	14100	14100	0
95	20231214	184800	129530920	14100	14100	14100	14100	0
96	20231214	184700	129530920	14100	14100	14100	14100	0
97	20231214	184600	129530920	14100	14100	14100	14100	0
98	20231214	184500	129530920	14100	14100	14100	14100	0
99	20231214	184400	129530920	14100	14100	14100	14100	0
100	20231214	184300	129530920	14100	14100	14100	14100	0
101	20231214	184200	129530920	14100	14100	14100	14100	0
102	20231214	184100	129530920	14100	14100	14100	14100	0
103	20231214	184000	129530920	14100	14100	14100	14100	0
104	20231214	183900	129530920	14100	14100	14100	14100	0
105	20231214	183800	129530920	14100	14100	14100	14100	0
106	20231214	183700	129530920	14100	14100	14100	14100	0
107	20231214	183600	129530920	14100	14100	14100	14100	0
108	20231214	183500	129530920	14100	14100	14100	14100	0
109	20231214	183400	129530920	14100	14100	14100	14100	0
110	20231214	183300	129530920	14100	14100	14100	14100	0
111	20231214	183200	129530920	14100	14100	14100	14100	0
112	20231214	183100	129530920	14100	14100	14100	14100	0
113	20231214	183000	129530920	14100	14100	14100	14100	0
114	20231214	182900	129530920	14100	14100	14100	14100	0
115	20231214	182800	129530920	14100	14100	14100	14100	0
116	20231214	182700	129530920	14100	14100	14100	14100	0
117	20231214	182600	129530920	14100	14100	14100	14100	0
118	20231214	182500	129530920	14100	14100	14100	14100	0
119	20231214	182400	129530920	14100	14100	14100	14100	0
120	20231214	182300	129530920	14100	14100	14100	14100	0
121	20231214	182200	129530920	14100	14100	14100	14100	0
122	20231214	182100	129530920	14100	14100	14100	14100	350
123	20231214	182000	129530920	14100	14100	14100	14100	0
124	20231214	181900	129530920	14100	14100	14100	14100	0
125	20231214	181800	129530920	14100	14100	14100	14100	0
126	20231214	181700	129530920	14100	14100	14100	14100	0
127	20231214	181600	129530920	14100	14100	14100	14100	0
128	20231214	181500	129530920	14100	14100	14100	14100	0
129	20231214	181400	129530920	14100	14100	14100	14100	0
130	20231214	181300	129530920	14100	14100	14100	14100	0
131	20231214	181200	129530920	14100	14100	14100	14100	0
132	20231214	181100	129530920	14100	14100	14100	14100	0
133	20231214	181000	129530920	14100	14100	14100	14100	0
134	20231214	180900	129530920	14100	14100	14100	14100	0
135	20231214	180800	129530920	14100	14100	14100	14100	0
136	20231214	180700	129530920	14100	14100	14100	14100	0
137	20231214	180600	129530920	14100	14100	14100	14100	0
138	20231214	180500	129530920	14100	14100	14100	14100	0
139	20231214	180400	129530920	14100	14100	14100	14100	0
140	20231214	180300	129530920	14100	14100	14100	14100	0
141	20231214	180200	129530920	14100	14100	14100	14100	0
142	20231214	180100	129530920	14100	14100	14100	14100	0
143	20231214	180000	129530920	14100	14100	14100	14100	0
144	20231214	175900	129530920	14100	14100	14100	14100	0
145	20231214	175800	129530920	14100	14100	14100	14100	0
146	20231214	175700	129530920	14100	14100	14100	14100	0
147	20231214	175600	129530920	14100	14100	14100	14100	0
148	20231214	175500	129530920	14100	14100	14100	14100	0
149	20231214	175400	129530920	14100	14100	14100	14100	0
150	20231214	175300	129530920	14100	14100	14100	14100	0
151	20231214	175200	129530920	14100	14100	14100	14100	0
152	20231214	175100	129530920	14100	14100	14100	14100	350
153	20231214	175000	129530920	14100	14100	14100	14100	0
154	20231214	174900	129530920	14100	14100	14100	14100	0
155	20231214	174800	129530920	14100	14100	14100	14100	0
156	20231214	174700	129530920	14100	14100	14100	14100	0
157	20231214	174600	129530920	14100	14100	14100	14100	0
158	20231214	174500	129530920	14100	14100	14100	14100	0
159	20231214	174400	129530920	14100	14100	14100	14100	0
160	20231214	174300	129530920	14100	14100	14100	14100	0
161	20231214	174200	129530920	14100	14100	14100	14100	0
162	20231214	174100	129530920	14100	14100	14100	14100	0
163	20231214	174000	129530920	14100	14100	14100	14100	0
164	20231214	173900	129530920	14100	14100	14100	14100	0
165	20231214	173800	129530920	14100	14100	14100	14100	0
166	20231214	173700	129530920	14100	14100	14100	14100	0
167	20231214	173600	129530920	14100	14100	14100	14100	0
168	20231214	173500	129530920	14100	14100	14100	14100	0
169	20231214	173400	129530920	14100	14100	14100	14100	0
170	20231214	173300	129530920	14100	14100	14100	14100	0
171	20231214	173200	129530920	14100	14100	14100	14100	0
172	20231214	173100	129530920	14100	14100	14100	14100	0
173	20231214	173000	129530920	14100	14100	14100	14100	0
174	20231214	172900	129530920	14100	14100	14100	14100	0
175	20231214	172800	129530920	14100	14100	14100	14100	0
176	20231214	172700	129530920	14100	14100	14100	14100	0
177	20231214	172600	129530920	14100	14100	14100	14100	0
178	20231214	172500	129530920	14100	14100	14100	14100	0
179	20231214	172400	129530920	14100	14100	14100	14100	0
180	20231214	172300	129530920	14100	14100	14100	14100	0
181	20231214	172200	129530920	14100	14100	14100	14100	0
182	20231214	172100	129530920	14100	14100	14100	14100	350
183	20231214	172000	129530920	14100	14100	14100	14100	0
184	20231214	171900	129530920	14100	14100	14100	14100	0
185	20231214	171800	129530920	14100	14100	14100	14100	0
186	20231214	171700	129530920	14100	14100	14100	14100	0
187	20231214	171600	129530920	14100	14100	14100	14100	0
188	20231214	171500	129530920	14100	14100	14100	14100	0
189	20231214	171400	129530920	14100	14100	14100	14100	0
190	20231214	171300	129530920	14100	14100	14100	14100	0
191	20231214	171200	129530920	14100	14100	14100	14100	0
192	20231214	171100	129530920	14100	14100	14100	14100	0
193	20231214	171000	129530920	14100	14100	14100	14100	0
194	20231214	170900	129530920	14100	14100	14100	14100	0
195	20231214	170800	129530920	14100	14100	14100	14100	0
196	20231214	170700	129530920	14100	14100	14100	14100	0
197	20231214	170600	129530920	14100	14100	14100	14100	0
198	20231214	170500	129530920	14100	14100	14100	14100	0
199	20231214	170400	129530920	14100	14100	14100	14100	0
200	20231214	170300	129530920	14100	14100	14100	14100	0
201	20231214	170200	129530920	14100	14100	14100	14100	0
202	20231214	170100	129530920	14100	14100	14100	14100	0
203	20231214	170000	129530920	14100	14100	14100	14100	0
204	20231214	165900	129530920	14100	14100	14100	14100	0
205	20231214	165800	129530920	14100	14100	14100	14100	0
206	20231214	165700	129530920	14100	14100	14100	14100	0
207	20231214	165600	129530920	14100	14100	14100	14100	0
208	20231214	165500	129530920	14100	14100	14100	14100	0
209	20231214	165400	129530920	14100	14100	14100	14100	0
210	20231214	165300	129530920	14100	14100	14100	14100	0
211	20231214	165200	129530920	14100	14100	14100	14100	0
212	20231214	165100	129530920	14100	14100	14100	14100	350
213	20231214	165000	129530920	14100	14100	14100	14100	0
214	20231214	164900	129530920	14100	14100	14100	14100	0
215	20231214	164800	129530920	14100	14100	14100	14100	0
216	20231214	164700	129530920	14100	14100	14100	14100	0
217	20231214	164600	129530920	14100	14100	14100	14100	0
218	20231214	164500	129530920	14100	14100	14100	14100	0
219	20231214	164400	129530920	14100	14100	14100	14100	0
220	20231214	164300	129530920	14100	14100	14100	14100	0
221	20231214	164200	129530920	14100	14100	14100	14100	0
222	20231214	164100	129530920	14100	14100	14100	14100	0
223	20231214	164000	129530920	14100	14100	14100	14100	0
224	20231214	163900	129530920	14100	14100	14100	14100	0
225	20231214	163800	129530920	14100	14100	14100	14100	0
226	20231214	163700	129530920	14100	14100	14100	14100	0
227	20231214	163600	129530920	14100	14100	14100	14100	0
228	20231214	163500	129530920	14100	14100	14100	14100	0
229	20231214	163400	129530920	14100	14100	14100	14100	0
230	20231214	163300	129530920	14100	14100	14100	14100	0
231	20231214	163200	129530920	14100	14100	14100	14100	0
232	20231214	163100	129530920	14100	14100	14100	14100	0
233	20231214	163000	129530920	14100	14100	14100	14100	0
234	20231214	162900	129530920	14100	14100	14100	14100	0
235	20231214	162800	129530920	14100	14100	14100	14100	0
236	20231214	162700	129530920	14100	14100	14100	14100	0
237	20231214	162600	129530920	14100	14100	14100	14100	0
238	20231214	162500	129530920	14100	14100	14100	14100	0
239	20231214	162400	129530920	14100	14100	14100	14100	0
240	20231214	162300	129530920	14100	14100	14100	14100	0
241	20231214	162200	129530920	14100	14100	14100	14100	0
242	20231214	162100	129530920	14100	14100	14100	14100	350
243	20231214	162000	129530920	14100	14100	14100	14100	0
244	20231214	161900	129530920	14100	14100	14100	14100	0
245	20231214	161800	129530920	14100	14100	14100	14100	0
246	20231214	161700	129530920	14100	14100	14100	14100	0
247	20231214	161600	129530920	14100	14100	14100	14100	0
248	20231214	161500	129530920	14100	14100	14100	14100	0
249	20231214	161400	129530920	14100	14100	14100	14100	0
250	20231214	161300	129530920	14100	14100	14100	14100	0
251	20231214	161200	129530920	14100	14100	14100	14100	0
252	20231214	161100	129530920	14100	14100	14100	14100	0
253	20231214	161000	129530920	14100	14100	14100	14100	0
254	20231214	160900	129530920	14100	14100	14100	14100	0
255	20231214	160800	129530920	14100	14100	14100	14100	0
256	20231214	160700	129530920	14100	14100	14100	14100	0
257	20231214	160600	129530920	14100	14100	14100	14100	0
258	20231214	160500	129530920	14100	14100	14100	14100	0
259	20231214	160400	129530920	14100	14100	14100	14100	0
260	20231214	160300	129530920	14100	14100	14100	14100	0
261	20231214	160200	129530920	14100	14100	14100	14100	0
262	20231214	160100	129530920	14100	14100	14100	14100	0
263	20231214	160000	129530920	14100	14100	14100	14100	0
264	20231214	155900	129530920	14100	14100	14100	14100	0
265	20231214	155800	129530920	14100	14100	14100	14100	0
266	20231214	155700	129530920	14100	14100	14100	14100	0
267	20231214	155600	129530920	14100	14100	14100	14100	0
268	20231214	155500	129530920	14100	14100	14100	14100	0
269	20231214	155400	129530920	14100	14100	14100	14100	0
270	20231214	155300	129530920	14100	14100	14100	14100	0
271	20231214	155200	129530920	14100	14100	14100	14100	0
272	20231214	155100	129530920	14100	14100	14100	14100	350
273	20231214	155000	129530920	14100	14100	14100	14100	0
274	20231214	154900	129530920	14100	14100	14100	14100	0
275	20231214	154800	129530920	14100	14100	14100	14100	0
276	20231214	154700	129530920	14100	14100	14100	14100	0
277	20231214	154600	129530920	14100	14100	14100	14100	0
278	20231214	154500	129530920	14100	14100	14100	14100	0
279	20231214	154400	129530920	14100	14100	14100	14100	0
280	20231214	154300	129530920	14100	14100	14100	14100	0
281	20231214	154200	129530920	14100	14100	14100	14100	0
282	20231214	154100	129530920	14100	14100	14100	14100	0
283	20231214	154000	129530920	14100	14100	14100	14100	0
284	20231214	153900	129530920	14100	14100	14100	14100	0
285	20231214	153800	129530920	14100	14100	14100	14100	0
286	20231214	153700	129530920	14100	14100	14100	14100	0
287	20231214	153600	129530920	14100	14100	14100	14100	0
288	20231214	153500	129530920	14100	14100	14100	14100	0
289	20231214	153400	129530920	14100	14100	14100	14100	0
290	20231214	153300	129530920	14100	14100	14100	14100	0
291	20231214	153200	129530920	14100	14100	14100	14100	0
292	20231214	153100	129530920	14100	14100	14100	14100	0
293	20231214	153000	129530920	14100	14100	14100	14100	350
294	20231214	152900	124595920	13950	13950	13950	13950	0
295	20231214	152800	124595920	13950	13950	13950	13950	0
296	20231214	152700	124595920	13950	13950	13950	13950	0
297	20231214	152600	124595920	13950	13950	13950	13950	0
298	20231214	152500	124595920	13950	13950	13950	13950	0
299	20231214	152400	124595920	13950	13950	13950	13950	0
300	20231214	152300	124595920	13950	13950	13950	13950	0
301	20231214	152200	124595920	13950	13950	13950	13950	0
302	20231214	152100	124595920	13950	13950	13950	13950	0
303	20231214	152000	124595920	13950	13950	13950	13950	0
304	20231214	151900	124595920	13950	14070	14070	13940	210
305	20231214	151800	121666200	13950	13950	13950	13950	0
306	20231214	151700	121666200	13950	13950	13950	13950	38
307	20231214	151600	121136100	13910	14000	14000	13910	1500
308	20231214	151500	100240650	14000	14000	14000	14000	0
309	20231214	151400	100240650	14000	14000	14000	14000	0
310	20231214	151300	100240650	14000	14000	14000	14000	0
311	20231214	151200	100240650	14000	14010	14010	14000	130
312	20231214	151100	98420580	14060	14060	14060	14060	0
313	20231214	151000	98420580	14060	14060	14060	14060	0
314	20231214	150900	98420580	14060	14060	14060	14060	0
315	20231214	150800	98420580	14060	14060	14060	14060	0
316	20231214	150700	98420580	14060	14060	14060	14060	1
317	20231214	150600	98406520	14060	14060	14060	14060	1
318	20231214	150500	98392460	14010	14010	14010	14010	10
319	20231214	150400	98252360	14010	14010	14010	14010	0
320	20231214	150300	98252360	14010	14020	14020	14010	150
321	20231214	150200	96150760	14050	14050	14050	14050	0
322	20231214	150100	96150760	14050	14050	14050	14050	0
323	20231214	150000	96150760	14050	14050	14050	14050	4
324	20231214	145900	96094560	14050	14050	14050	14050	0
325	20231214	145800	96094560	14050	14050	14050	14050	0
326	20231214	145700	96094560	14050	14050	14050	14050	0
327	20231214	145600	96094560	14050	14050	14050	14050	0
328	20231214	145500	96094560	14050	14050	14050	14050	0
329	20231214	145400	96094560	14050	14050	14050	14050	0
330	20231214	145300	96094560	14050	14050	14050	14050	0
331	20231214	145200	96094560	14050	14050	14050	14050	0
332	20231214	145100	96094560	14050	14050	14050	14050	0
333	20231214	145000	96094560	14050	14050	14050	14050	0
334	20231214	144900	96094560	14050	14050	14050	14050	10
335	20231214	144800	95954060	14050	14050	14050	14050	10
336	20231214	144700	95813560	14050	14050	14050	14050	0
337	20231214	144600	95813560	14050	14050	14050	14050	0
338	20231214	144500	95813560	14050	14050	14050	14050	0
339	20231214	144400	95813560	14050	14050	14050	14050	0
340	20231214	144300	95813560	14050	14050	14050	14050	0
341	20231214	144200	95813560	14050	14050	14050	14050	0
342	20231214	144100	95813560	14050	14050	14050	14050	0
343	20231214	144000	95813560	14050	14050	14050	14050	0
344	20231214	143900	95813560	14050	14050	14050	14050	0
345	20231214	143800	95813560	14050	14050	14050	14050	1
346	20231214	143700	95799510	14010	14010	14010	14010	0
347	20231214	143600	95799510	14010	14010	14010	14010	0
348	20231214	143500	95799510	14010	14030	14030	14010	90
349	20231214	143400	94538310	14050	14050	14050	14050	0
350	20231214	143300	94538310	14050	14050	14050	14050	0
351	20231214	143200	94538310	14050	14050	14050	14050	100
352	20231214	143100	93133310	14050	14050	14050	14050	0
353	20231214	143000	93133310	14050	14050	14050	14050	0
354	20231214	142900	93133310	14050	14050	14050	14050	20
355	20231214	142800	92852310	14060	14060	14060	14060	0
356	20231214	142700	92852310	14060	14060	14060	14060	288
357	20231214	142600	88803030	14060	14060	14060	14060	0
358	20231214	142500	88803030	14060	14060	14060	14060	219
359	20231214	142400	85723890	14060	14060	14060	14060	42
360	20231214	142300	85133370	14010	14010	14010	14010	12
361	20231214	142200	84965250	14050	14050	14050	14050	0
362	20231214	142100	84965250	14050	14050	14050	14050	0
363	20231214	142000	84965250	14050	14050	14050	14050	0
364	20231214	141900	84965250	14050	14050	14050	14050	25
365	20231214	141800	84614000	14060	14060	14060	14060	0
366	20231214	141700	84614000	14060	14060	14060	14060	0
367	20231214	141600	84614000	14060	14060	14060	14060	0
368	20231214	141500	84614000	14060	14060	14060	14060	0
369	20231214	141400	84614000	14060	14060	14060	14060	0
370	20231214	141300	84614000	14060	14060	14060	14060	0
371	20231214	141200	84614000	14060	14060	14060	14060	1
372	20231214	141100	84599940	14000	14000	14000	14000	0
373	20231214	141000	84599940	14000	14000	14000	14000	0
374	20231214	140900	84599940	14000	14000	14000	14000	0
375	20231214	140800	84599940	14000	14000	14000	14000	0
376	20231214	140700	84599940	14000	14000	14000	14000	0
377	20231214	140600	84599940	14000	14000	14000	14000	0
378	20231214	140500	84599940	14000	14000	14000	14000	0
379	20231214	140400	84599940	14000	14000	14000	14000	0
380	20231214	140300	84599940	14000	14000	14000	14000	0
381	20231214	140200	84599940	14000	14000	14060	14000	42
382	20231214	140100	84011880	14000	14000	14000	14000	0
383	20231214	140000	84011880	14000	14000	14000	14000	1
384	20231214	135900	83997880	14060	14060	14060	14060	0
385	20231214	135800	83997880	14060	14060	14060	14060	0
386	20231214	135700	83997880	14060	14060	14060	14060	0
387	20231214	135600	83997880	14060	14060	14060	14060	0
388	20231214	135500	83997880	14060	14060	14060	14060	1
389	20231214	135400	83983820	14060	14060	14060	14060	0
390	20231214	135300	83983820	14060	14060	14060	14060	0
391	20231214	135200	83983820	14060	14060	14060	14060	0
392	20231214	135100	83983820	14060	14060	14060	14060	1
393	20231214	135000	83969760	14030	14030	14030	14030	0
394	20231214	134900	83969760	14030	14030	14030	14030	0
395	20231214	134800	83969760	14030	14030	14030	14030	0
396	20231214	134700	83969760	14030	14030	14030	14030	0
397	20231214	134600	83969760	14030	14030	14030	14030	0
398	20231214	134500	83969760	14030	14030	14030	14030	0
399	20231214	134400	83969760	14030	14050	14050	14000	89
400	20231214	134300	82721650	14060	14060	14060	14060	11
401	20231214	134200	82566990	14070	14070	14070	14070	10
402	20231214	134100	82426290	14070	14080	14080	14070	30
403	20231214	134000	82003900	14080	14080	14080	14080	0
404	20231214	133900	82003900	14080	14080	14080	14080	2
405	20231214	133800	81975740	14140	14140	14140	14140	0
406	20231214	133700	81975740	14140	14140	14140	14140	0
407	20231214	133600	81975740	14140	14140	14140	14140	0
408	20231214	133500	81975740	14140	14140	14140	14140	0
409	20231214	133400	81975740	14140	14140	14140	14140	0
410	20231214	133300	81975740	14140	14140	14140	14140	0
411	20231214	133200	81975740	14140	14140	14140	14140	0
412	20231214	133100	81975740	14140	14140	14140	14140	0
413	20231214	133000	81975740	14140	14140	14140	14140	0
414	20231214	132900	81975740	14140	14140	14140	14140	0
415	20231214	132800	81975740	14140	14140	14140	14140	0
416	20231214	132700	81975740	14140	14140	14140	14140	0
417	20231214	132600	81975740	14140	14140	14140	14140	0
418	20231214	132500	81975740	14140	14140	14140	14140	0
419	20231214	132400	81975740	14140	14140	14140	14140	0
420	20231214	132300	81975740	14140	14140	14140	14140	0
421	20231214	132200	81975740	14140	14140	14140	14140	0
422	20231214	132100	81975740	14140	14140	14140	14140	0
423	20231214	132000	81975740	14140	14140	14140	14140	0
424	20231214	131900	81975740	14140	14140	14140	14140	0
425	20231214	131800	81975740	14140	14140	14140	14140	0
426	20231214	131700	81975740	14140	14140	14140	14140	0
427	20231214	131600	81975740	14140	14140	14140	14140	0
428	20231214	131500	81975740	14140	14140	14140	14140	0
429	20231214	131400	81975740	14140	14140	14140	14140	0
430	20231214	131300	81975740	14140	14140	14140	14140	1
431	20231214	131200	81961600	14120	14120	14120	14120	38
432	20231214	131100	81425040	14150	14150	14150	14150	0
433	20231214	131000	81425040	14150	14150	14150	14150	0
434	20231214	130900	81425040	14150	14150	14150	14150	0
435	20231214	130800	81425040	14150	14150	14150	14150	0
436	20231214	130700	81425040	14150	14150	14150	14150	0
437	20231214	130600	81425040	14150	14150	14150	14150	0
438	20231214	130500	81425040	14150	14150	14150	14150	0
439	20231214	130400	81425040	14150	14150	14150	14150	0
440	20231214	130300	81425040	14150	14100	14150	14100	19
441	20231214	130200	81157090	14080	14080	14080	14080	0
442	20231214	130100	81157090	14080	14080	14080	14080	0
443	20231214	130000	81157090	14080	14080	14080	14080	0
444	20231214	125900	81157090	14080	14080	14080	14080	20
445	20231214	125800	80875490	14080	14080	14080	14080	0
446	20231214	125700	80875490	14080	14080	14080	14080	0
447	20231214	125600	80875490	14080	14080	14080	14080	0
448	20231214	125500	80875490	14080	14080	14080	14080	0
449	20231214	125400	80875490	14080	14080	14080	14080	0
450	20231214	125300	80875490	14080	14080	14080	14080	0
451	20231214	125200	80875490	14080	14080	14080	14080	0
452	20231214	125100	80875490	14080	14080	14080	14080	0
453	20231214	125000	80875490	14080	14080	14080	14080	0
454	20231214	124900	80875490	14080	14080	14080	14080	0
455	20231214	124800	80875490	14080	14080	14080	14080	0
456	20231214	124700	80875490	14080	14080	14080	14080	0
457	20231214	124600	80875490	14080	14080	14080	14080	0
458	20231214	124500	80875490	14080	14080	14080	14080	0
459	20231214	124400	80875490	14080	14080	14080	14080	0
460	20231214	124300	80875490	14080	14080	14080	14080	0
461	20231214	124200	80875490	14080	14080	14080	14080	1
462	20231214	124100	80861410	14000	14000	14000	14000	0
463	20231214	124000	80861410	14000	14000	14000	14000	0
464	20231214	123900	80861410	14000	14000	14000	14000	2
465	20231214	123800	80833410	14060	14060	14060	14060	9
466	20231214	123700	80706870	14070	14070	14070	14070	0
467	20231214	123600	80706870	14070	14070	14070	14070	34
468	20231214	123500	80228490	14070	14060	14070	14060	57
469	20231214	123400	79426910	14060	14060	14060	14060	0
470	20231214	123300	79426910	14060	14060	14060	14060	50
471	20231214	123200	78723910	14060	14060	14060	14060	0
472	20231214	123100	78723910	14060	14060	14060	14060	2
473	20231214	123000	78695790	14000	14000	14000	14000	10
474	20231214	122900	78555790	14000	14000	14000	14000	0
475	20231214	122800	78555790	14000	14000	14000	14000	0
476	20231214	122700	78555790	14000	14000	14000	14000	0
477	20231214	122600	78555790	14000	14000	14000	14000	0
478	20231214	122500	78555790	14000	14000	14000	14000	0
479	20231214	122400	78555790	14000	14000	14000	14000	0
480	20231214	122300	78555790	14000	14000	14000	14000	0
481	20231214	122200	78555790	14000	14000	14000	14000	0
482	20231214	122100	78555790	14000	14000	14000	14000	20
483	20231214	122000	78275790	14060	14060	14060	14060	0
484	20231214	121900	78275790	14060	14060	14060	14060	7
485	20231214	121800	78177370	14000	14000	14000	14000	0
486	20231214	121700	78177370	14000	14000	14000	14000	0
487	20231214	121600	78177370	14000	14000	14000	14000	0
488	20231214	121500	78177370	14000	14000	14000	14000	0
489	20231214	121400	78177370	14000	14000	14000	14000	200
490	20231214	121300	75377370	14000	14000	14000	14000	70
491	20231214	121200	74397370	14060	14060	14060	14060	0
492	20231214	121100	74397370	14060	14060	14060	14060	0
493	20231214	121000	74397370	14060	14060	14060	14060	0
494	20231214	120900	74397370	14060	14060	14060	14060	0
495	20231214	120800	74397370	14060	14060	14060	14060	0
496	20231214	120700	74397370	14060	14060	14060	14060	0
497	20231214	120600	74397370	14060	14060	14060	14060	0
498	20231214	120500	74397370	14060	14060	14060	14060	0
499	20231214	120400	74397370	14060	14060	14060	14060	0
500	20231214	120300	74397370	14060	14060	14060	14060	0
501	20231214	120200	74397370	14060	14060	14060	14060	0
502	20231214	120100	74397370	14060	14060	14060	14060	0
503	20231214	120000	74397370	14060	14060	14060	14060	0
504	20231214	115900	74397370	14060	14060	14060	14060	0
505	20231214	115800	74397370	14060	14060	14060	14060	0
506	20231214	115700	74397370	14060	14060	14060	14060	0
507	20231214	115600	74397370	14060	14060	14060	14060	1
508	20231214	115500	74383310	14000	14000	14000	14000	2
509	20231214	115400	74355310	14060	14060	14060	14060	0
510	20231214	115300	74355310	14060	14000	14060	14000	131
511	20231214	115200	72519910	14000	14000	14000	14000	0
512	20231214	115100	72519910	14000	14000	14000	14000	0
513	20231214	115000	72519910	14000	14000	14000	14000	3
514	20231214	114900	72477910	14060	14060	14060	14060	0
515	20231214	114800	72477910	14060	14060	14060	14060	0
516	20231214	114700	72477910	14060	14060	14060	14060	0
517	20231214	114600	72477910	14060	14060	14060	14060	10
518	20231214	114500	72337310	14060	14060	14060	14060	0
519	20231214	114400	72337310	14060	14060	14060	14060	0
520	20231214	114300	72337310	14060	14060	14060	14060	0
521	20231214	114200	72337310	14060	14060	14060	14060	0
522	20231214	114100	72337310	14060	14060	14060	14060	0
523	20231214	114000	72337310	14060	14060	14060	14060	0
524	20231214	113900	72337310	14060	14060	14060	14060	0
525	20231214	113800	72337310	14060	14060	14060	14060	0
526	20231214	113700	72337310	14060	14060	14060	14060	0
527	20231214	113600	72337310	14060	14060	14060	14060	0
528	20231214	113500	72337310	14060	14060	14060	14060	0
529	20231214	113400	72337310	14060	14060	14060	14060	0
530	20231214	113300	72337310	14060	14060	14060	14060	0
531	20231214	113200	72337310	14060	14060	14060	14060	0
532	20231214	113100	72337310	14060	14060	14060	14060	0
533	20231214	113000	72337310	14060	14060	14060	14060	0
534	20231214	112900	72337310	14060	14060	14060	14060	0
535	20231214	112800	72337310	14060	14060	14060	14060	0
536	20231214	112700	72337310	14060	14060	14060	14060	0
537	20231214	112600	72337310	14060	14060	14060	14060	0
538	20231214	112500	72337310	14060	14060	14060	14060	1
539	20231214	112400	72323250	14050	14050	14050	14050	1
540	20231214	112300	72309200	14050	14050	14050	14050	0
541	20231214	112200	72309200	14050	14050	14050	14050	0
542	20231214	112100	72309200	14050	14050	14050	14050	0
543	20231214	112000	72309200	14050	14050	14050	14050	0
544	20231214	111900	72309200	14050	14050	14050	14050	0
545	20231214	111800	72309200	14050	14050	14050	14050	0
546	20231214	111700	72309200	14050	14050	14050	14050	0
547	20231214	111600	72309200	14050	14050	14050	14050	0
548	20231214	111500	72309200	14050	14050	14050	14050	0
549	20231214	111400	72309200	14050	14050	14050	14050	0
550	20231214	111300	72309200	14050	14050	14050	14050	0
551	20231214	111200	72309200	14050	14050	14050	14050	0
552	20231214	111100	72309200	14050	14050	14050	14050	0
553	20231214	111000	72309200	14050	14050	14050	14050	0
554	20231214	110900	72309200	14050	14050	14050	14050	0
555	20231214	110800	72309200	14050	14050	14050	14050	0
556	20231214	110700	72309200	14050	14050	14050	14050	0
557	20231214	110600	72309200	14050	14050	14050	14050	10
558	20231214	110500	72168700	14050	14050	14050	14050	0
559	20231214	110400	72168700	14050	14050	14050	14050	0
560	20231214	110300	72168700	14050	14050	14050	14050	0
561	20231214	110200	72168700	14050	14050	14050	14050	0
562	20231214	110100	72168700	14050	14050	14050	14050	0
563	20231214	110000	72168700	14050	14050	14050	14050	0
564	20231214	105900	72168700	14050	14050	14050	14050	0
565	20231214	105800	72168700	14050	14050	14050	14050	1
566	20231214	105700	72154650	14050	14050	14050	14050	0
567	20231214	105600	72154650	14050	14050	14050	14050	1
568	20231214	105500	72140600	13960	13960	13960	13960	0
569	20231214	105400	72140600	13960	13960	13960	13960	0
570	20231214	105300	72140600	13960	13960	13960	13960	0
571	20231214	105200	72140600	13960	13960	13960	13960	4
572	20231214	105100	72084760	13950	13950	13950	13950	0
573	20231214	105000	72084760	13950	13950	13950	13950	0
574	20231214	104900	72084760	13950	13950	13950	13950	0
575	20231214	104800	72084760	13950	13950	13950	13950	58
576	20231214	104700	71275660	13950	13940	13950	13940	13
577	20231214	104600	71094360	14080	14080	14080	14080	0
578	20231214	104500	71094360	14080	14080	14080	14080	0
579	20231214	104400	71094360	14080	14080	14080	14080	1
580	20231214	104300	71080280	13920	13920	13920	13920	60
581	20231214	104200	70245080	13920	13920	13920	13920	356
582	20231214	104100	65289560	13910	13920	13920	13910	247
583	20231214	104000	61853290	13920	13930	13930	13920	125
584	20231214	103900	60112620	13940	13940	13940	13940	62
585	20231214	103800	59248340	13940	13940	13940	13940	70
586	20231214	103700	58272540	13950	13960	13960	13940	47
587	20231214	103600	57616730	14090	13970	14090	13970	27
588	20231214	103500	57239420	13980	14010	14010	13970	193
589	20231214	103400	54539920	14010	14010	14010	14010	0
590	20231214	103300	54539920	14010	14010	14010	14010	0
591	20231214	103200	54539920	14010	14010	14090	14000	476
592	20231214	103100	47874820	14090	14090	14090	14090	0
593	20231214	103000	47874820	14090	14090	14090	14090	0
594	20231214	102900	47874820	14090	14090	14090	14090	0
595	20231214	102800	47874820	14090	14090	14090	14090	0
596	20231214	102700	47874820	14090	14090	14090	14090	0
597	20231214	102600	47874820	14090	14090	14090	14090	0
598	20231214	102500	47874820	14090	14090	14090	14090	0
599	20231214	102400	47874820	14090	14090	14090	14090	1
600	20231214	102300	47860730	14000	14020	14020	14000	200
601	20231214	102200	45058810	14000	14090	14090	14000	61
602	20231214	102100	44203120	14100	14100	14100	14100	0
603	20231214	102000	44203120	14100	14100	14100	14100	507
604	20231214	101900	37054420	14110	14110	14110	14110	0
605	20231214	101800	37054420	14110	14110	14110	14110	0
606	20231214	101700	37054420	14110	14120	14120	14110	123
607	20231214	101600	35318860	14140	14140	14140	14140	1
608	20231214	101500	35304720	14160	14180	14180	14160	128
609	20231214	101400	33492180	14190	14210	14210	14190	229
610	20231214	101300	30241380	14210	14210	14210	14210	3
611	20231214	101200	30198750	14210	14220	14220	14210	27
612	20231214	101100	29814880	14220	14220	14220	14220	3
613	20231214	101000	29772220	14230	14230	14230	14230	0
614	20231214	100900	29772220	14230	14230	14230	14230	0
615	20231214	100800	29772220	14230	14230	14230	14230	0
616	20231214	100700	29772220	14230	14230	14230	14230	4
617	20231214	100600	29715300	14240	14240	14240	14240	0
618	20231214	100500	29715300	14240	14240	14240	14240	0
619	20231214	100400	29715300	14240	14240	14240	14240	0
620	20231214	100300	29715300	14240	14240	14240	14240	1
621	20231214	100200	29701060	14260	14260	14260	14260	0
622	20231214	100100	29701060	14260	14260	14260	14260	0
623	20231214	100000	29701060	14260	14260	14260	14260	3
624	20231214	095900	29658280	14260	14260	14260	14260	0
625	20231214	095800	29658280	14260	14260	14260	14260	0
626	20231214	095700	29658280	14260	14260	14260	14260	0
627	20231214	095600	29658280	14260	14260	14260	14260	0
628	20231214	095500	29658280	14260	14260	14260	14260	0
629	20231214	095400	29658280	14260	14260	14260	14260	20
630	20231214	095300	29373080	14270	14270	14270	14270	30
631	20231214	095200	28944980	14270	14270	14270	14270	0
632	20231214	095100	28944980	14270	14270	14270	14270	0
633	20231214	095000	28944980	14270	14270	14270	14270	0
634	20231214	094900	28944980	14270	14270	14270	14270	0
635	20231214	094800	28944980	14270	14270	14270	14270	0
636	20231214	094700	28944980	14270	14270	14270	14270	10
637	20231214	094600	28802280	14270	14270	14270	14270	0
638	20231214	094500	28802280	14270	14270	14270	14270	0
639	20231214	094400	28802280	14270	14270	14270	14270	0
640	20231214	094300	28802280	14270	14270	14270	14270	1
641	20231214	094200	28788010	14300	14300	14300	14300	0
642	20231214	094100	28788010	14300	14300	14300	14300	0
643	20231214	094000	28788010	14300	14300	14300	14300	0
644	20231214	093900	28788010	14300	14300	14300	14300	0
645	20231214	093800	28788010	14300	14240	14300	14240	27
646	20231214	093700	28403470	14240	14170	14240	14170	167
647	20231214	093600	26033770	14200	14200	14200	14200	0
648	20231214	093500	26033770	14200	14200	14200	14200	0
649	20231214	093400	26033770	14200	14200	14200	14200	0
650	20231214	093300	26033770	14200	14200	14200	14200	10
651	20231214	093200	25891770	14200	14200	14200	14200	0
652	20231214	093100	25891770	14200	14200	14200	14200	0
653	20231214	093000	25891770	14200	14200	14200	14200	0
654	20231214	092900	25891770	14200	14200	14200	14200	0
655	20231214	092800	25891770	14200	14200	14200	14200	1
656	20231214	092700	25877570	14160	14160	14160	14160	190
657	20231214	092600	23187170	14150	14150	14150	14150	5
658	20231214	092500	23116420	14160	14160	14160	14160	0
659	20231214	092400	23116420	14160	14160	14160	14160	0
660	20231214	092300	23116420	14160	14160	14160	14160	60
661	20231214	092200	22266820	14160	14170	14170	14160	53
662	20231214	092100	21516110	14180	14200	14200	14180	7
663	20231214	092000	21416730	14200	14200	14200	14200	44
664	20231214	091900	20791930	14200	14200	14200	14200	102
665	20231214	091800	19343530	14250	14250	14250	14250	0
666	20231214	091700	19343530	14250	14250	14250	14250	0
667	20231214	091600	19343530	14250	14250	14250	14250	0
668	20231214	091500	19343530	14250	14250	14250	14250	0
669	20231214	091400	19343530	14250	14250	14250	14250	0
670	20231214	091300	19343530	14250	14180	14250	14180	44
671	20231214	091200	18719540	14190	14190	14190	14190	17
672	20231214	091100	18478310	14290	14290	14290	14290	28
673	20231214	091000	18078190	14310	14310	14310	14310	0
674	20231214	090900	18078190	14310	14310	14310	14310	0
675	20231214	090800	18078190	14310	14310	14310	14310	0
676	20231214	090700	18078190	14310	14310	14310	14310	0
677	20231214	090600	18078190	14310	14310	14310	14310	0
678	20231214	090500	18078190	14310	14310	14310	14310	0
679	20231214	090400	18078190	14310	14310	14310	14310	0
680	20231214	090300	18078190	14310	14310	14310	14310	0
681	20231214	090200	18078190	14310	14310	14310	14310	0
682	20231214	090100	18078190	14310	14310	14310	14310	1
683	20231214	090000	18063880	14160	14340	14340	14160	1260