KissMeData/065660/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194100	148272870	13470	13470	13470	13470	150
3	20231213	194000	148272870	13470	13470	13470	13470	0
4	20231213	193900	148272870	13470	13470	13470	13470	0
5	20231213	193800	148272870	13470	13470	13470	13470	0
6	20231213	193700	148272870	13470	13470	13470	13470	0
7	20231213	193600	148272870	13470	13470	13470	13470	0
8	20231213	193500	148272870	13470	13470	13470	13470	0
9	20231213	193400	148272870	13470	13470	13470	13470	0
10	20231213	193300	148272870	13470	13470	13470	13470	0
11	20231213	193200	148272870	13470	13470	13470	13470	0
12	20231213	193100	148272870	13470	13470	13470	13470	0
13	20231213	193000	148272870	13470	13470	13470	13470	0
14	20231213	192900	148272870	13470	13470	13470	13470	0
15	20231213	192800	148272870	13470	13470	13470	13470	0
16	20231213	192700	148272870	13470	13470	13470	13470	0
17	20231213	192600	148272870	13470	13470	13470	13470	0
18	20231213	192500	148272870	13470	13470	13470	13470	0
19	20231213	192400	148272870	13470	13470	13470	13470	0
20	20231213	192300	148272870	13470	13470	13470	13470	0
21	20231213	192200	148272870	13470	13470	13470	13470	0
22	20231213	192100	148272870	13470	13470	13470	13470	0
23	20231213	192000	148272870	13470	13470	13470	13470	0
24	20231213	191900	148272870	13470	13470	13470	13470	0
25	20231213	191800	148272870	13470	13470	13470	13470	0
26	20231213	191700	148272870	13470	13470	13470	13470	0
27	20231213	191600	148272870	13470	13470	13470	13470	0
28	20231213	191500	148272870	13470	13470	13470	13470	0
29	20231213	191400	148272870	13470	13470	13470	13470	0
30	20231213	191300	148272870	13470	13470	13470	13470	0
31	20231213	191200	148272870	13470	13470	13470	13470	0
32	20231213	191100	148272870	13470	13470	13470	13470	150
33	20231213	191000	148272870	13470	13470	13470	13470	0
34	20231213	190900	148272870	13470	13470	13470	13470	0
35	20231213	190800	148272870	13470	13470	13470	13470	0
36	20231213	190700	148272870	13470	13470	13470	13470	0
37	20231213	190600	148272870	13470	13470	13470	13470	0
38	20231213	190500	148272870	13470	13470	13470	13470	0
39	20231213	190400	148272870	13470	13470	13470	13470	0
40	20231213	190300	148272870	13470	13470	13470	13470	0
41	20231213	190200	148272870	13470	13470	13470	13470	0
42	20231213	190100	148272870	13470	13470	13470	13470	0
43	20231213	190000	148272870	13470	13470	13470	13470	0
44	20231213	185900	148272870	13470	13470	13470	13470	0
45	20231213	185800	148272870	13470	13470	13470	13470	0
46	20231213	185700	148272870	13470	13470	13470	13470	0
47	20231213	185600	148272870	13470	13470	13470	13470	0
48	20231213	185500	148272870	13470	13470	13470	13470	0
49	20231213	185400	148272870	13470	13470	13470	13470	0
50	20231213	185300	148272870	13470	13470	13470	13470	0
51	20231213	185200	148272870	13470	13470	13470	13470	0
52	20231213	185100	148272870	13470	13470	13470	13470	0
53	20231213	185000	148272870	13470	13470	13470	13470	0
54	20231213	184900	148272870	13470	13470	13470	13470	0
55	20231213	184800	148272870	13470	13470	13470	13470	0
56	20231213	184700	148272870	13470	13470	13470	13470	0
57	20231213	184600	148272870	13470	13470	13470	13470	0
58	20231213	184500	148272870	13470	13470	13470	13470	0
59	20231213	184400	148272870	13470	13470	13470	13470	0
60	20231213	184300	148272870	13470	13470	13470	13470	0
61	20231213	184200	148272870	13470	13470	13470	13470	0
62	20231213	184100	148272870	13470	13470	13470	13470	150
63	20231213	184000	148272870	13470	13470	13470	13470	0
64	20231213	183900	148272870	13470	13470	13470	13470	0
65	20231213	183800	148272870	13470	13470	13470	13470	0
66	20231213	183700	148272870	13470	13470	13470	13470	0
67	20231213	183600	148272870	13470	13470	13470	13470	0
68	20231213	183500	148272870	13470	13470	13470	13470	0
69	20231213	183400	148272870	13470	13470	13470	13470	0
70	20231213	183300	148272870	13470	13470	13470	13470	0
71	20231213	183200	148272870	13470	13470	13470	13470	0
72	20231213	183100	148272870	13470	13470	13470	13470	0
73	20231213	183000	148272870	13470	13470	13470	13470	0
74	20231213	182900	148272870	13470	13470	13470	13470	0
75	20231213	182800	148272870	13470	13470	13470	13470	0
76	20231213	182700	148272870	13470	13470	13470	13470	0
77	20231213	182600	148272870	13470	13470	13470	13470	0
78	20231213	182500	148272870	13470	13470	13470	13470	0
79	20231213	182400	148272870	13470	13470	13470	13470	0
80	20231213	182300	148272870	13470	13470	13470	13470	0
81	20231213	182200	148272870	13470	13470	13470	13470	0
82	20231213	182100	148272870	13470	13470	13470	13470	0
83	20231213	182000	148272870	13470	13470	13470	13470	0
84	20231213	181900	148272870	13470	13470	13470	13470	0
85	20231213	181800	148272870	13470	13470	13470	13470	0
86	20231213	181700	148272870	13470	13470	13470	13470	0
87	20231213	181600	148272870	13470	13470	13470	13470	0
88	20231213	181500	148272870	13470	13470	13470	13470	0
89	20231213	181400	148272870	13470	13470	13470	13470	0
90	20231213	181300	148272870	13470	13470	13470	13470	0
91	20231213	181200	148272870	13470	13470	13470	13470	0
92	20231213	181100	148272870	13470	13470	13470	13470	150
93	20231213	181000	148272870	13470	13470	13470	13470	0
94	20231213	180900	148272870	13470	13470	13470	13470	0
95	20231213	180800	148272870	13470	13470	13470	13470	0
96	20231213	180700	148272870	13470	13470	13470	13470	0
97	20231213	180600	148272870	13470	13470	13470	13470	0
98	20231213	180500	148272870	13470	13470	13470	13470	0
99	20231213	180400	148272870	13470	13470	13470	13470	0
100	20231213	180300	148272870	13470	13470	13470	13470	0
101	20231213	180200	148272870	13470	13470	13470	13470	0
102	20231213	180100	148272870	13470	13470	13470	13470	0
103	20231213	180000	148272870	13470	13470	13470	13470	0
104	20231213	175900	148272870	13470	13470	13470	13470	0
105	20231213	175800	148272870	13470	13470	13470	13470	0
106	20231213	175700	148272870	13470	13470	13470	13470	0
107	20231213	175600	148272870	13470	13470	13470	13470	0
108	20231213	175500	148272870	13470	13470	13470	13470	0
109	20231213	175400	148272870	13470	13470	13470	13470	0
110	20231213	175300	148272870	13470	13470	13470	13470	0
111	20231213	175200	148272870	13470	13470	13470	13470	0
112	20231213	175100	148272870	13470	13470	13470	13470	0
113	20231213	175000	148272870	13470	13470	13470	13470	0
114	20231213	174900	148272870	13470	13470	13470	13470	0
115	20231213	174800	148272870	13470	13470	13470	13470	0
116	20231213	174700	148272870	13470	13470	13470	13470	0
117	20231213	174600	148272870	13470	13470	13470	13470	0
118	20231213	174500	148272870	13470	13470	13470	13470	0
119	20231213	174400	148272870	13470	13470	13470	13470	0
120	20231213	174300	148272870	13470	13470	13470	13470	0
121	20231213	174200	148272870	13470	13470	13470	13470	0
122	20231213	174100	148272870	13470	13470	13470	13470	150
123	20231213	174000	148272870	13470	13470	13470	13470	0
124	20231213	173900	148272870	13470	13470	13470	13470	0
125	20231213	173800	148272870	13470	13470	13470	13470	0
126	20231213	173700	148272870	13470	13470	13470	13470	0
127	20231213	173600	148272870	13470	13470	13470	13470	0
128	20231213	173500	148272870	13470	13470	13470	13470	0
129	20231213	173400	148272870	13470	13470	13470	13470	0
130	20231213	173300	148272870	13470	13470	13470	13470	0
131	20231213	173200	148272870	13470	13470	13470	13470	0
132	20231213	173100	148272870	13470	13470	13470	13470	0
133	20231213	173000	148272870	13470	13470	13470	13470	0
134	20231213	172900	148272870	13470	13470	13470	13470	0
135	20231213	172800	148272870	13470	13470	13470	13470	0
136	20231213	172700	148272870	13470	13470	13470	13470	0
137	20231213	172600	148272870	13470	13470	13470	13470	0
138	20231213	172500	148272870	13470	13470	13470	13470	0
139	20231213	172400	148272870	13470	13470	13470	13470	0
140	20231213	172300	148272870	13470	13470	13470	13470	0
141	20231213	172200	148272870	13470	13470	13470	13470	0
142	20231213	172100	148272870	13470	13470	13470	13470	0
143	20231213	172000	148272870	13470	13470	13470	13470	0
144	20231213	171900	148272870	13470	13470	13470	13470	0
145	20231213	171800	148272870	13470	13470	13470	13470	0
146	20231213	171700	148272870	13470	13470	13470	13470	0
147	20231213	171600	148272870	13470	13470	13470	13470	0
148	20231213	171500	148272870	13470	13470	13470	13470	0
149	20231213	171400	148272870	13470	13470	13470	13470	0
150	20231213	171300	148272870	13470	13470	13470	13470	0
151	20231213	171200	148272870	13470	13470	13470	13470	0
152	20231213	171100	148272870	13470	13470	13470	13470	150
153	20231213	171000	148272870	13470	13470	13470	13470	0
154	20231213	170900	148272870	13470	13470	13470	13470	0
155	20231213	170800	148272870	13470	13470	13470	13470	0
156	20231213	170700	148272870	13470	13470	13470	13470	0
157	20231213	170600	148272870	13470	13470	13470	13470	0
158	20231213	170500	148272870	13470	13470	13470	13470	0
159	20231213	170400	148272870	13470	13470	13470	13470	0
160	20231213	170300	148272870	13470	13470	13470	13470	0
161	20231213	170200	148272870	13470	13470	13470	13470	0
162	20231213	170100	148272870	13470	13470	13470	13470	0
163	20231213	170000	148272870	13470	13470	13470	13470	0
164	20231213	165900	148272870	13470	13470	13470	13470	0
165	20231213	165800	148272870	13470	13470	13470	13470	0
166	20231213	165700	148272870	13470	13470	13470	13470	0
167	20231213	165600	148272870	13470	13470	13470	13470	0
168	20231213	165500	148272870	13470	13470	13470	13470	0
169	20231213	165400	148272870	13470	13470	13470	13470	0
170	20231213	165300	148272870	13470	13470	13470	13470	0
171	20231213	165200	148272870	13470	13470	13470	13470	0
172	20231213	165100	148272870	13470	13470	13470	13470	0
173	20231213	165000	148272870	13470	13470	13470	13470	0
174	20231213	164900	148272870	13470	13470	13470	13470	0
175	20231213	164800	148272870	13470	13470	13470	13470	0
176	20231213	164700	148272870	13470	13470	13470	13470	0
177	20231213	164600	148272870	13470	13470	13470	13470	0
178	20231213	164500	148272870	13470	13470	13470	13470	0
179	20231213	164400	148272870	13470	13470	13470	13470	0
180	20231213	164300	148272870	13470	13470	13470	13470	0
181	20231213	164200	148272870	13470	13470	13470	13470	0
182	20231213	164100	148272870	13470	13470	13470	13470	150
183	20231213	164000	148272870	13470	13470	13470	13470	0
184	20231213	163900	148272870	13470	13470	13470	13470	0
185	20231213	163800	148272870	13470	13470	13470	13470	0
186	20231213	163700	148272870	13470	13470	13470	13470	0
187	20231213	163600	148272870	13470	13470	13470	13470	0
188	20231213	163500	148272870	13470	13470	13470	13470	0
189	20231213	163400	148272870	13470	13470	13470	13470	0
190	20231213	163300	148272870	13470	13470	13470	13470	0
191	20231213	163200	148272870	13470	13470	13470	13470	0
192	20231213	163100	148272870	13470	13470	13470	13470	0
193	20231213	163000	148272870	13470	13470	13470	13470	0
194	20231213	162900	148272870	13470	13470	13470	13470	0
195	20231213	162800	148272870	13470	13470	13470	13470	0
196	20231213	162700	148272870	13470	13470	13470	13470	0
197	20231213	162600	148272870	13470	13470	13470	13470	0
198	20231213	162500	148272870	13470	13470	13470	13470	0
199	20231213	162400	148272870	13470	13470	13470	13470	0
200	20231213	162300	148272870	13470	13470	13470	13470	0
201	20231213	162200	148272870	13470	13470	13470	13470	0
202	20231213	162100	148272870	13470	13470	13470	13470	0
203	20231213	162000	148272870	13470	13470	13470	13470	0
204	20231213	161900	148272870	13470	13470	13470	13470	0
205	20231213	161800	148272870	13470	13470	13470	13470	0
206	20231213	161700	148272870	13470	13470	13470	13470	0
207	20231213	161600	148272870	13470	13470	13470	13470	0
208	20231213	161500	148272870	13470	13470	13470	13470	0
209	20231213	161400	148272870	13470	13470	13470	13470	0
210	20231213	161300	148272870	13470	13470	13470	13470	0
211	20231213	161200	148272870	13470	13470	13470	13470	0
212	20231213	161100	148272870	13470	13470	13470	13470	150
213	20231213	161000	148272870	13470	13470	13470	13470	0
214	20231213	160900	148272870	13470	13470	13470	13470	0
215	20231213	160800	148272870	13470	13470	13470	13470	0
216	20231213	160700	148272870	13470	13470	13470	13470	0
217	20231213	160600	148272870	13470	13470	13470	13470	0
218	20231213	160500	148272870	13470	13470	13470	13470	0
219	20231213	160400	148272870	13470	13470	13470	13470	0
220	20231213	160300	148272870	13470	13470	13470	13470	0
221	20231213	160200	148272870	13470	13470	13470	13470	0
222	20231213	160100	148272870	13470	13470	13470	13470	0
223	20231213	160000	148272870	13470	13470	13470	13470	0
224	20231213	155900	148272870	13470	13470	13470	13470	0
225	20231213	155800	148272870	13470	13470	13470	13470	0
226	20231213	155700	148272870	13470	13470	13470	13470	0
227	20231213	155600	148272870	13470	13470	13470	13470	0
228	20231213	155500	148272870	13470	13470	13470	13470	0
229	20231213	155400	148272870	13470	13470	13470	13470	0
230	20231213	155300	148272870	13470	13470	13470	13470	0
231	20231213	155200	148272870	13470	13470	13470	13470	0
232	20231213	155100	148272870	13470	13470	13470	13470	0
233	20231213	155000	148272870	13470	13470	13470	13470	0
234	20231213	154900	148272870	13470	13470	13470	13470	0
235	20231213	154800	148272870	13470	13470	13470	13470	0
236	20231213	154700	148272870	13470	13470	13470	13470	0
237	20231213	154600	148272870	13470	13470	13470	13470	0
238	20231213	154500	148272870	13470	13470	13470	13470	0
239	20231213	154400	148272870	13470	13470	13470	13470	0
240	20231213	154300	148272870	13470	13470	13470	13470	0
241	20231213	154200	148272870	13470	13470	13470	13470	0
242	20231213	154100	148272870	13470	13470	13470	13470	150
243	20231213	154000	148272870	13470	13470	13470	13470	0
244	20231213	153900	148272870	13470	13470	13470	13470	0
245	20231213	153800	148272870	13470	13470	13470	13470	0
246	20231213	153700	148272870	13470	13470	13470	13470	0
247	20231213	153600	148272870	13470	13470	13470	13470	0
248	20231213	153500	148272870	13470	13470	13470	13470	0
249	20231213	153400	148272870	13470	13470	13470	13470	0
250	20231213	153300	148272870	13470	13470	13470	13470	0
251	20231213	153200	148272870	13470	13470	13470	13470	0
252	20231213	153100	148272870	13470	13470	13470	13470	0
253	20231213	153000	148272870	13470	13470	13470	13470	150
254	20231213	152900	146252370	13500	13500	13500	13500	0
255	20231213	152800	146252370	13500	13500	13500	13500	0
256	20231213	152700	146252370	13500	13500	13500	13500	0
257	20231213	152600	146252370	13500	13500	13500	13500	0
258	20231213	152500	146252370	13500	13500	13500	13500	0
259	20231213	152400	146252370	13500	13500	13500	13500	0
260	20231213	152300	146252370	13500	13500	13500	13500	0
261	20231213	152200	146252370	13500	13500	13500	13500	0
262	20231213	152100	146252370	13500	13500	13500	13500	0
263	20231213	152000	146252370	13500	13500	13500	13500	0
264	20231213	151900	146252370	13500	13470	13500	13470	253
265	20231213	151800	142840420	13430	13430	13430	13430	1
266	20231213	151700	142826990	13480	13480	13480	13480	0
267	20231213	151600	142826990	13480	13480	13480	13480	7
268	20231213	151500	142732630	13430	13430	13430	13430	6
269	20231213	151400	142652050	13440	13440	13440	13440	1
270	20231213	151300	142638610	13440	13440	13440	13440	3
271	20231213	151200	142598290	13450	13450	13450	13450	0
272	20231213	151100	142598290	13450	13450	13450	13450	0
273	20231213	151000	142598290	13450	13450	13450	13450	12
274	20231213	150900	142436890	13480	13480	13480	13480	5
275	20231213	150800	142369490	13490	13490	13490	13490	0
276	20231213	150700	142369490	13490	13490	13490	13490	0
277	20231213	150600	142369490	13490	13490	13490	13490	0
278	20231213	150500	142369490	13490	13490	13490	13490	0
279	20231213	150400	142369490	13490	13490	13490	13490	0
280	20231213	150300	142369490	13490	13490	13490	13490	0
281	20231213	150200	142369490	13490	13490	13490	13490	0
282	20231213	150100	142369490	13490	13490	13490	13490	0
283	20231213	150000	142369490	13490	13490	13490	13490	1
284	20231213	145900	142356000	13430	13460	13460	13430	143
285	20231213	145800	140433270	13490	13490	13490	13490	0
286	20231213	145700	140433270	13490	13490	13490	13490	0
287	20231213	145600	140433270	13490	13490	13490	13490	0
288	20231213	145500	140433270	13490	13490	13490	13490	1
289	20231213	145400	140419780	13460	13460	13460	13460	0
290	20231213	145300	140419780	13460	13460	13460	13460	158
291	20231213	145200	138293100	13450	13460	13460	13450	20
292	20231213	145100	138023930	13460	13460	13460	13460	8
293	20231213	145000	137916250	13460	13460	13460	13460	0
294	20231213	144900	137916250	13460	13430	13460	13430	315
295	20231213	144800	133679430	13430	13430	13430	13430	15
296	20231213	144700	133477980	13430	13430	13430	13430	111
297	20231213	144600	131987250	13430	13430	13430	13430	196
298	20231213	144500	129354970	13430	13430	13430	13430	3
299	20231213	144400	129314680	13430	13430	13430	13430	3
300	20231213	144300	129274390	13430	13430	13430	13430	15
301	20231213	144200	129072940	13430	13440	13440	13430	144
302	20231213	144100	127138860	13450	13450	13450	13450	3
303	20231213	144000	127098510	13450	13450	13450	13450	0
304	20231213	143900	127098510	13450	13450	13450	13450	1
305	20231213	143800	127085060	13440	13440	13440	13440	5
306	20231213	143700	127017860	13450	13450	13450	13450	0
307	20231213	143600	127017860	13450	13460	13460	13450	295
308	20231213	143500	123047220	13460	13460	13460	13460	0
309	20231213	143400	123047220	13460	13470	13470	13460	13
310	20231213	143300	122872220	13480	13480	13480	13480	0
311	20231213	143200	122872220	13480	13480	13480	13480	0
312	20231213	143100	122872220	13480	13480	13480	13480	1
313	20231213	143000	122858740	13490	13490	13490	13490	1
314	20231213	142900	122845250	13490	13490	13490	13490	134
315	20231213	142800	121037590	13490	13490	13490	13490	17
316	20231213	142700	120808260	13490	13490	13490	13490	0
317	20231213	142600	120808260	13490	13490	13490	13490	258
318	20231213	142500	117327840	13490	13490	13490	13490	0
319	20231213	142400	117327840	13490	13490	13490	13490	0
320	20231213	142300	117327840	13490	13490	13490	13490	0
321	20231213	142200	117327840	13490	13460	13490	13460	261
322	20231213	142100	113813760	13460	13460	13460	13460	50
323	20231213	142000	113140760	13460	13460	13460	13460	210
324	20231213	141900	110314160	13460	13460	13460	13460	0
325	20231213	141800	110314160	13460	13460	13460	13460	0
326	20231213	141700	110314160	13460	13460	13460	13460	0
327	20231213	141600	110314160	13460	13460	13460	13460	0
328	20231213	141500	110314160	13460	13460	13460	13460	0
329	20231213	141400	110314160	13460	13460	13460	13460	0
330	20231213	141300	110314160	13460	13460	13460	13460	0
331	20231213	141200	110314160	13460	13460	13460	13460	0
332	20231213	141100	110314160	13460	13460	13460	13460	1
333	20231213	141000	110300700	13450	13450	13450	13450	60
334	20231213	140900	109493700	13450	13450	13450	13450	0
335	20231213	140800	109493700	13450	13450	13450	13450	0
336	20231213	140700	109493700	13450	13450	13450	13450	0
337	20231213	140600	109493700	13450	13460	13460	13450	50
338	20231213	140500	108821100	13460	13460	13460	13460	0
339	20231213	140400	108821100	13460	13460	13460	13460	0
340	20231213	140300	108821100	13460	13460	13460	13460	11
341	20231213	140200	108673040	13460	13460	13460	13460	0
342	20231213	140100	108673040	13460	13460	13460	13460	0
343	20231213	140000	108673040	13460	13460	13460	13460	0
344	20231213	135900	108673040	13460	13460	13460	13460	115
345	20231213	135800	107125140	13460	13460	13460	13460	0
346	20231213	135700	107125140	13460	13460	13460	13460	0
347	20231213	135600	107125140	13460	13460	13460	13460	1
348	20231213	135500	107111680	13460	13460	13460	13460	0
349	20231213	135400	107111680	13460	13490	13490	13460	21
350	20231213	135300	106828690	13450	13450	13450	13450	6
351	20231213	135200	106747990	13450	13450	13450	13450	1
352	20231213	135100	106734540	13430	13470	13470	13430	190
353	20231213	135000	104178060	13480	13480	13480	13480	0
354	20231213	134900	104178060	13480	13480	13480	13480	0
355	20231213	134800	104178060	13480	13480	13480	13480	7
356	20231213	134700	104083700	13510	13510	13510	13510	5
357	20231213	134600	104016150	13510	13510	13510	13510	0
358	20231213	134500	104016150	13510	13510	13510	13510	0
359	20231213	134400	104016150	13510	13510	13510	13510	0
360	20231213	134300	104016150	13510	13510	13510	13510	0
361	20231213	134200	104016150	13510	13510	13510	13510	0
362	20231213	134100	104016150	13510	13510	13510	13510	0
363	20231213	134000	104016150	13510	13510	13510	13510	0
364	20231213	133900	104016150	13510	13510	13510	13510	0
365	20231213	133800	104016150	13510	13510	13510	13510	0
366	20231213	133700	104016150	13510	13510	13510	13510	0
367	20231213	133600	104016150	13510	13510	13510	13510	0
368	20231213	133500	104016150	13510	13510	13510	13510	0
369	20231213	133400	104016150	13510	13530	13530	13510	408
370	20231213	133300	98502260	13560	13560	13560	13560	0
371	20231213	133200	98502260	13560	13560	13560	13560	0
372	20231213	133100	98502260	13560	13560	13560	13560	0
373	20231213	133000	98502260	13560	13560	13560	13560	0
374	20231213	132900	98502260	13560	13560	13560	13560	0
375	20231213	132800	98502260	13560	13560	13560	13560	0
376	20231213	132700	98502260	13560	13560	13560	13560	0
377	20231213	132600	98502260	13560	13560	13560	13560	7
378	20231213	132500	98407340	13510	13510	13510	13510	0
379	20231213	132400	98407340	13510	13510	13510	13510	0
380	20231213	132300	98407340	13510	13510	13510	13510	0
381	20231213	132200	98407340	13510	13510	13510	13510	0
382	20231213	132100	98407340	13510	13510	13510	13510	0
383	20231213	132000	98407340	13510	13510	13510	13510	0
384	20231213	131900	98407340	13510	13510	13510	13510	0
385	20231213	131800	98407340	13510	13510	13510	13510	0
386	20231213	131700	98407340	13510	13510	13510	13510	0
387	20231213	131600	98407340	13510	13510	13510	13510	0
388	20231213	131500	98407340	13510	13510	13510	13510	69
389	20231213	131400	97475150	13470	13470	13470	13470	0
390	20231213	131300	97475150	13470	13470	13470	13470	0
391	20231213	131200	97475150	13470	13480	13480	13470	10
392	20231213	131100	97340440	13480	13490	13490	13480	60
393	20231213	131000	96531630	13470	13470	13470	13470	0
394	20231213	130900	96531630	13470	13470	13470	13470	0
395	20231213	130800	96531630	13470	13470	13470	13470	0
396	20231213	130700	96531630	13470	13470	13470	13470	57
397	20231213	130600	95763840	13470	13470	13470	13470	0
398	20231213	130500	95763840	13470	13470	13470	13470	0
399	20231213	130400	95763840	13470	13470	13470	13470	0
400	20231213	130300	95763840	13470	13470	13470	13470	0
401	20231213	130200	95763840	13470	13470	13470	13470	0
402	20231213	130100	95763840	13470	13480	13480	13470	25
403	20231213	130000	95426950	13490	13490	13490	13490	0
404	20231213	125900	95426950	13490	13490	13490	13490	65
405	20231213	125800	94550100	13490	13500	13500	13490	109
406	20231213	125700	93079290	13500	13500	13500	13500	100
407	20231213	125600	91729290	13500	13500	13500	13500	0
408	20231213	125500	91729290	13500	13500	13500	13500	0
409	20231213	125400	91729290	13500	13500	13500	13500	0
410	20231213	125300	91729290	13500	13500	13500	13500	0
411	20231213	125200	91729290	13500	13500	13500	13500	39
412	20231213	125100	91202790	13510	13510	13510	13510	0
413	20231213	125000	91202790	13510	13510	13510	13510	0
414	20231213	124900	91202790	13510	13510	13510	13510	2
415	20231213	124800	91175770	13500	13510	13510	13500	431
416	20231213	124700	85355300	13510	13510	13510	13510	2
417	20231213	124600	85328280	13560	13560	13560	13560	0
418	20231213	124500	85328280	13560	13560	13560	13560	0
419	20231213	124400	85328280	13560	13560	13560	13560	0
420	20231213	124300	85328280	13560	13560	13560	13560	0
421	20231213	124200	85328280	13560	13560	13560	13560	0
422	20231213	124100	85328280	13560	13560	13560	13560	0
423	20231213	124000	85328280	13560	13560	13560	13560	0
424	20231213	123900	85328280	13560	13560	13560	13560	0
425	20231213	123800	85328280	13560	13560	13560	13560	0
426	20231213	123700	85328280	13560	13560	13560	13560	0
427	20231213	123600	85328280	13560	13560	13560	13560	0
428	20231213	123500	85328280	13560	13560	13560	13560	0
429	20231213	123400	85328280	13560	13560	13560	13560	10
430	20231213	123300	85192680	13560	13560	13560	13560	5
431	20231213	123200	85124880	13560	13560	13560	13560	0
432	20231213	123100	85124880	13560	13560	13560	13560	0
433	20231213	123000	85124880	13560	13560	13560	13560	0
434	20231213	122900	85124880	13560	13560	13560	13560	0
435	20231213	122800	85124880	13560	13560	13560	13560	0
436	20231213	122700	85124880	13560	13560	13560	13560	0
437	20231213	122600	85124880	13560	13560	13560	13560	0
438	20231213	122500	85124880	13560	13560	13560	13560	0
439	20231213	122400	85124880	13560	13560	13560	13560	0
440	20231213	122300	85124880	13560	13560	13560	13560	0
441	20231213	122200	85124880	13560	13560	13560	13560	0
442	20231213	122100	85124880	13560	13560	13560	13560	0
443	20231213	122000	85124880	13560	13560	13560	13560	0
444	20231213	121900	85124880	13560	13560	13560	13560	0
445	20231213	121800	85124880	13560	13560	13560	13560	0
446	20231213	121700	85124880	13560	13560	13560	13560	5
447	20231213	121600	85057080	13560	13560	13560	13560	0
448	20231213	121500	85057080	13560	13560	13560	13560	0
449	20231213	121400	85057080	13560	13560	13560	13560	0
450	20231213	121300	85057080	13560	13560	13560	13560	0
451	20231213	121200	85057080	13560	13560	13560	13560	0
452	20231213	121100	85057080	13560	13560	13560	13560	0
453	20231213	121000	85057080	13560	13560	13560	13560	0
454	20231213	120900	85057080	13560	13560	13560	13560	0
455	20231213	120800	85057080	13560	13560	13560	13560	0
456	20231213	120700	85057080	13560	13560	13560	13560	0
457	20231213	120600	85057080	13560	13560	13560	13560	0
458	20231213	120500	85057080	13560	13560	13560	13560	0
459	20231213	120400	85057080	13560	13560	13560	13560	0
460	20231213	120300	85057080	13560	13560	13560	13560	10
461	20231213	120200	84921480	13560	13560	13560	13560	0
462	20231213	120100	84921480	13560	13560	13560	13560	0
463	20231213	120000	84921480	13560	13560	13560	13560	1
464	20231213	115900	84907920	13570	13580	13580	13570	70
465	20231213	115800	83957920	13580	13580	13580	13580	0
466	20231213	115700	83957920	13580	13590	13590	13580	40
467	20231213	115600	83414500	13600	13600	13600	13600	0
468	20231213	115500	83414500	13600	13600	13600	13600	0
469	20231213	115400	83414500	13600	13600	13600	13600	0
470	20231213	115300	83414500	13600	13600	13600	13600	0
471	20231213	115200	83414500	13600	13590	13600	13590	6
472	20231213	115100	83332930	13600	13600	13600	13600	5
473	20231213	115000	83264930	13600	13600	13600	13600	0
474	20231213	114900	83264930	13600	13600	13600	13600	0
475	20231213	114800	83264930	13600	13600	13600	13600	0
476	20231213	114700	83264930	13600	13600	13600	13600	0
477	20231213	114600	83264930	13600	13600	13600	13600	0
478	20231213	114500	83264930	13600	13600	13600	13600	0
479	20231213	114400	83264930	13600	13600	13600	13600	0
480	20231213	114300	83264930	13600	13600	13600	13600	0
481	20231213	114200	83264930	13600	13600	13600	13600	30
482	20231213	114100	82856930	13590	13590	13590	13590	0
483	20231213	114000	82856930	13590	13590	13590	13590	0
484	20231213	113900	82856930	13590	13590	13590	13590	0
485	20231213	113800	82856930	13590	13590	13590	13590	0
486	20231213	113700	82856930	13590	13590	13590	13590	48
487	20231213	113600	82204610	13590	13590	13590	13590	0
488	20231213	113500	82204610	13590	13590	13590	13590	99
489	20231213	113400	80859200	13590	13590	13590	13590	0
490	20231213	113300	80859200	13590	13590	13590	13590	1
491	20231213	113200	80845610	13600	13600	13600	13600	0
492	20231213	113100	80845610	13600	13600	13600	13600	10
493	20231213	113000	80709610	13600	13600	13600	13600	0
494	20231213	112900	80709610	13600	13600	13600	13600	0
495	20231213	112800	80709610	13600	13600	13600	13600	0
496	20231213	112700	80709610	13600	13600	13600	13600	1
497	20231213	112600	80696010	13590	13590	13590	13590	0
498	20231213	112500	80696010	13590	13590	13590	13590	19
499	20231213	112400	80437800	13590	13590	13590	13590	0
500	20231213	112300	80437800	13590	13590	13590	13590	0
501	20231213	112200	80437800	13590	13590	13590	13590	0
502	20231213	112100	80437800	13590	13590	13590	13590	0
503	20231213	112000	80437800	13590	13590	13590	13590	0
504	20231213	111900	80437800	13590	13590	13590	13590	3
505	20231213	111800	80397030	13600	13600	13600	13600	0
506	20231213	111700	80397030	13600	13600	13600	13600	22
507	20231213	111600	80097830	13600	13600	13600	13600	195
508	20231213	111500	77445830	13570	13570	13570	13570	1
509	20231213	111400	77432260	13600	13600	13600	13600	9
510	20231213	111300	77309860	13560	13560	13560	13560	1
511	20231213	111200	77296300	13560	13560	13560	13560	0
512	20231213	111100	77296300	13560	13560	13560	13560	0
513	20231213	111000	77296300	13560	13560	13560	13560	0
514	20231213	110900	77296300	13560	13560	13560	13560	0
515	20231213	110800	77296300	13560	13560	13560	13560	0
516	20231213	110700	77296300	13560	13560	13560	13560	0
517	20231213	110600	77296300	13560	13560	13560	13560	0
518	20231213	110500	77296300	13560	13560	13560	13560	0
519	20231213	110400	77296300	13560	13560	13560	13560	0
520	20231213	110300	77296300	13560	13560	13560	13560	0
521	20231213	110200	77296300	13560	13560	13560	13560	0
522	20231213	110100	77296300	13560	13560	13560	13560	0
523	20231213	110000	77296300	13560	13560	13560	13560	0
524	20231213	105900	77296300	13560	13560	13560	13560	0
525	20231213	105800	77296300	13560	13560	13560	13560	0
526	20231213	105700	77296300	13560	13560	13560	13560	0
527	20231213	105600	77296300	13560	13550	13560	13550	36
528	20231213	105500	76808330	13550	13550	13550	13550	0
529	20231213	105400	76808330	13550	13550	13550	13550	44
530	20231213	105300	76212130	13550	13550	13550	13550	0
531	20231213	105200	76212130	13550	13550	13550	13550	0
532	20231213	105100	76212130	13550	13550	13550	13550	0
533	20231213	105000	76212130	13550	13550	13550	13550	0
534	20231213	104900	76212130	13550	13550	13550	13550	36
535	20231213	104800	75724330	13500	13510	13510	13500	30
536	20231213	104700	75319320	13500	13500	13500	13500	0
537	20231213	104600	75319320	13500	13500	13500	13500	1
538	20231213	104500	75305820	13500	13500	13500	13500	0
539	20231213	104400	75305820	13500	13500	13500	13500	0
540	20231213	104300	75305820	13500	13500	13500	13500	0
541	20231213	104200	75305820	13500	13500	13500	13500	3
542	20231213	104100	75265320	13510	13520	13520	13510	98
543	20231213	104000	73941010	13550	13550	13550	13550	0
544	20231213	103900	73941010	13550	13550	13550	13550	0
545	20231213	103800	73941010	13550	13550	13550	13550	0
546	20231213	103700	73941010	13550	13550	13550	13550	4
547	20231213	103600	73886810	13520	13520	13520	13520	0
548	20231213	103500	73886810	13520	13520	13520	13520	20
549	20231213	103400	73616410	13540	13540	13540	13540	0
550	20231213	103300	73616410	13540	13540	13540	13540	0
551	20231213	103200	73616410	13540	13540	13540	13540	30
552	20231213	103100	73210210	13510	13520	13520	13510	26
553	20231213	103000	72858850	13530	13530	13530	13530	0
554	20231213	102900	72858850	13530	13530	13530	13530	1
555	20231213	102800	72845320	13520	13520	13520	13520	0
556	20231213	102700	72845320	13520	13520	13520	13520	0
557	20231213	102600	72845320	13520	13520	13520	13520	0
558	20231213	102500	72845320	13520	13520	13520	13520	0
559	20231213	102400	72845320	13520	13520	13520	13520	1
560	20231213	102300	72831800	13510	13510	13510	13510	1
561	20231213	102200	72818290	13500	13500	13500	13500	0
562	20231213	102100	72818290	13500	13500	13500	13500	0
563	20231213	102000	72818290	13500	13500	13500	13500	0
564	20231213	101900	72818290	13500	13500	13500	13500	0
565	20231213	101800	72818290	13500	13500	13500	13500	0
566	20231213	101700	72818290	13500	13500	13500	13500	0
567	20231213	101600	72818290	13500	13500	13500	13500	0
568	20231213	101500	72818290	13500	13520	13520	13500	101
569	20231213	101400	71454050	13510	13510	13510	13510	0
570	20231213	101300	71454050	13510	13510	13510	13510	0
571	20231213	101200	71454050	13510	13520	13520	13510	100
572	20231213	101100	70103040	13510	13510	13510	13510	0
573	20231213	101000	70103040	13510	13510	13510	13510	0
574	20231213	100900	70103040	13510	13510	13510	13510	0
575	20231213	100800	70103040	13510	13510	13510	13510	0
576	20231213	100700	70103040	13510	13510	13510	13510	0
577	20231213	100600	70103040	13510	13470	13510	13470	379
578	20231213	100500	64987610	13500	13510	13510	13500	407
579	20231213	100400	59492570	13510	13510	13510	13510	0
580	20231213	100300	59492570	13510	13510	13510	13510	0
581	20231213	100200	59492570	13510	13510	13510	13510	46
582	20231213	100100	58871110	13540	13540	13540	13540	0
583	20231213	100000	58871110	13540	13540	13540	13540	4
584	20231213	095900	58816950	13510	13510	13510	13510	1
585	20231213	095800	58803440	13510	13510	13510	13510	1
586	20231213	095700	58789930	13500	13500	13500	13500	1
587	20231213	095600	58776430	13500	13500	13500	13500	0
588	20231213	095500	58776430	13500	13500	13500	13500	0
589	20231213	095400	58776430	13500	13500	13500	13500	0
590	20231213	095300	58776430	13500	13500	13500	13500	0
591	20231213	095200	58776430	13500	13500	13500	13500	0
592	20231213	095100	58776430	13500	13500	13500	13500	0
593	20231213	095000	58776430	13500	13500	13500	13500	0
594	20231213	094900	58776430	13500	13500	13500	13500	0
595	20231213	094800	58776430	13500	13500	13500	13500	0
596	20231213	094700	58776430	13500	13500	13500	13500	0
597	20231213	094600	58776430	13500	13510	13510	13500	50
598	20231213	094500	58101420	13510	13510	13510	13510	6
599	20231213	094400	58020360	13500	13500	13500	13500	0
600	20231213	094300	58020360	13500	13500	13500	13500	0
601	20231213	094200	58020360	13500	13500	13500	13500	0
602	20231213	094100	58020360	13500	13510	13510	13500	201
603	20231213	094000	55306850	13580	13580	13580	13580	0
604	20231213	093900	55306850	13580	13590	13590	13580	2
605	20231213	093800	55279680	13470	13510	13510	13460	419
606	20231213	093700	49628460	13500	13500	13500	13500	0
607	20231213	093600	49628460	13500	13500	13500	13500	0
608	20231213	093500	49628460	13500	13500	13500	13500	0
609	20231213	093400	49628460	13500	13500	13500	13500	0
610	20231213	093300	49628460	13500	13500	13500	13500	50
611	20231213	093200	48953460	13500	13500	13500	13500	0
612	20231213	093100	48953460	13500	13500	13500	13500	161
613	20231213	093000	46779960	13500	13500	13500	13500	0
614	20231213	092900	46779960	13500	13520	13520	13500	105
615	20231213	092800	45362200	13510	13510	13510	13510	35
616	20231213	092700	44889350	13510	13500	13520	13500	314
617	20231213	092600	40647310	13500	13510	13510	13480	720
618	20231213	092500	30927510	13500	13500	13500	13500	0
619	20231213	092400	30927510	13500	13500	13500	13500	0
620	20231213	092300	30927510	13500	13500	13500	13500	0
621	20231213	092200	30927510	13500	13500	13500	13500	0
622	20231213	092100	30927510	13500	13500	13500	13500	0
623	20231213	092000	30927510	13500	13500	13500	13500	0
624	20231213	091900	30927510	13500	13500	13500	13500	0
625	20231213	091800	30927510	13500	13520	13520	13500	51
626	20231213	091700	30238980	13500	13510	13510	13500	9
627	20231213	091600	30117420	13500	13560	13560	13460	933
628	20231213	091500	17527880	13510	13510	13510	13510	0
629	20231213	091400	17527880	13510	13510	13510	13510	0
630	20231213	091300	17527880	13510	13500	13510	13490	18
631	20231213	091200	17284920	13490	13500	13500	13490	168
632	20231213	091100	15017210	13510	13510	13510	13510	8
633	20231213	091000	14909130	13550	13550	13550	13550	12
634	20231213	090900	14746530	13590	13550	13590	13550	104
635	20231213	090800	13336530	13550	13550	13610	13550	22
636	20231213	090700	13038370	13630	13630	13630	13630	1
637	20231213	090600	13024740	13630	13640	13640	13630	33
638	20231213	090500	12574680	13470	13470	13470	13470	0
639	20231213	090400	12574680	13470	13470	13470	13470	0
640	20231213	090300	12574680	13470	13470	13470	13470	8
641	20231213	090200	12466920	13470	13470	13470	13470	108
642	20231213	090100	11012160	13760	13480	13760	13480	44
643	20231213	090000	10417640	13780	13700	13820	13020	785