KissMeData/120240/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201200	253031080	16940	16940	16940	16940	14
3	20231213	201100	253031080	16940	16940	16940	16940	0
4	20231213	201000	253031080	16940	16940	16940	16940	0
5	20231213	200900	253031080	16940	16940	16940	16940	0
6	20231213	200800	253031080	16940	16940	16940	16940	0
7	20231213	200700	253031080	16940	16940	16940	16940	0
8	20231213	200600	253031080	16940	16940	16940	16940	0
9	20231213	200500	253031080	16940	16940	16940	16940	0
10	20231213	200400	253031080	16940	16940	16940	16940	0
11	20231213	200300	253031080	16940	16940	16940	16940	0
12	20231213	200200	253031080	16940	16940	16940	16940	0
13	20231213	200100	253031080	16940	16940	16940	16940	0
14	20231213	200000	253031080	16940	16940	16940	16940	0
15	20231213	195900	253031080	16940	16940	16940	16940	0
16	20231213	195800	253031080	16940	16940	16940	16940	0
17	20231213	195700	253031080	16940	16940	16940	16940	0
18	20231213	195600	253031080	16940	16940	16940	16940	0
19	20231213	195500	253031080	16940	16940	16940	16940	0
20	20231213	195400	253031080	16940	16940	16940	16940	0
21	20231213	195300	253031080	16940	16940	16940	16940	0
22	20231213	195200	253031080	16940	16940	16940	16940	0
23	20231213	195100	253031080	16940	16940	16940	16940	0
24	20231213	195000	253031080	16940	16940	16940	16940	0
25	20231213	194900	253031080	16940	16940	16940	16940	0
26	20231213	194800	253031080	16940	16940	16940	16940	0
27	20231213	194700	253031080	16940	16940	16940	16940	0
28	20231213	194600	253031080	16940	16940	16940	16940	0
29	20231213	194500	253031080	16940	16940	16940	16940	0
30	20231213	194400	253031080	16940	16940	16940	16940	0
31	20231213	194300	253031080	16940	16940	16940	16940	0
32	20231213	194200	253031080	16940	16940	16940	16940	14
33	20231213	194100	253031080	16940	16940	16940	16940	0
34	20231213	194000	253031080	16940	16940	16940	16940	0
35	20231213	193900	253031080	16940	16940	16940	16940	0
36	20231213	193800	253031080	16940	16940	16940	16940	0
37	20231213	193700	253031080	16940	16940	16940	16940	0
38	20231213	193600	253031080	16940	16940	16940	16940	0
39	20231213	193500	253031080	16940	16940	16940	16940	0
40	20231213	193400	253031080	16940	16940	16940	16940	0
41	20231213	193300	253031080	16940	16940	16940	16940	0
42	20231213	193200	253031080	16940	16940	16940	16940	0
43	20231213	193100	253031080	16940	16940	16940	16940	0
44	20231213	193000	253031080	16940	16940	16940	16940	0
45	20231213	192900	253031080	16940	16940	16940	16940	0
46	20231213	192800	253031080	16940	16940	16940	16940	0
47	20231213	192700	253031080	16940	16940	16940	16940	0
48	20231213	192600	253031080	16940	16940	16940	16940	0
49	20231213	192500	253031080	16940	16940	16940	16940	0
50	20231213	192400	253031080	16940	16940	16940	16940	0
51	20231213	192300	253031080	16940	16940	16940	16940	0
52	20231213	192200	253031080	16940	16940	16940	16940	0
53	20231213	192100	253031080	16940	16940	16940	16940	0
54	20231213	192000	253031080	16940	16940	16940	16940	0
55	20231213	191900	253031080	16940	16940	16940	16940	0
56	20231213	191800	253031080	16940	16940	16940	16940	0
57	20231213	191700	253031080	16940	16940	16940	16940	0
58	20231213	191600	253031080	16940	16940	16940	16940	0
59	20231213	191500	253031080	16940	16940	16940	16940	0
60	20231213	191400	253031080	16940	16940	16940	16940	0
61	20231213	191300	253031080	16940	16940	16940	16940	0
62	20231213	191200	253031080	16940	16940	16940	16940	14
63	20231213	191100	253031080	16940	16940	16940	16940	0
64	20231213	191000	253031080	16940	16940	16940	16940	0
65	20231213	190900	253031080	16940	16940	16940	16940	0
66	20231213	190800	253031080	16940	16940	16940	16940	0
67	20231213	190700	253031080	16940	16940	16940	16940	0
68	20231213	190600	253031080	16940	16940	16940	16940	0
69	20231213	190500	253031080	16940	16940	16940	16940	0
70	20231213	190400	253031080	16940	16940	16940	16940	0
71	20231213	190300	253031080	16940	16940	16940	16940	0
72	20231213	190200	253031080	16940	16940	16940	16940	0
73	20231213	190100	253031080	16940	16940	16940	16940	0
74	20231213	190000	253031080	16940	16940	16940	16940	0
75	20231213	185900	253031080	16940	16940	16940	16940	0
76	20231213	185800	253031080	16940	16940	16940	16940	0
77	20231213	185700	253031080	16940	16940	16940	16940	0
78	20231213	185600	253031080	16940	16940	16940	16940	0
79	20231213	185500	253031080	16940	16940	16940	16940	0
80	20231213	185400	253031080	16940	16940	16940	16940	0
81	20231213	185300	253031080	16940	16940	16940	16940	0
82	20231213	185200	253031080	16940	16940	16940	16940	0
83	20231213	185100	253031080	16940	16940	16940	16940	0
84	20231213	185000	253031080	16940	16940	16940	16940	0
85	20231213	184900	253031080	16940	16940	16940	16940	0
86	20231213	184800	253031080	16940	16940	16940	16940	0
87	20231213	184700	253031080	16940	16940	16940	16940	0
88	20231213	184600	253031080	16940	16940	16940	16940	0
89	20231213	184500	253031080	16940	16940	16940	16940	0
90	20231213	184400	253031080	16940	16940	16940	16940	0
91	20231213	184300	253031080	16940	16940	16940	16940	0
92	20231213	184200	253031080	16940	16940	16940	16940	14
93	20231213	184100	253031080	16940	16940	16940	16940	0
94	20231213	184000	253031080	16940	16940	16940	16940	0
95	20231213	183900	253031080	16940	16940	16940	16940	0
96	20231213	183800	253031080	16940	16940	16940	16940	0
97	20231213	183700	253031080	16940	16940	16940	16940	0
98	20231213	183600	253031080	16940	16940	16940	16940	0
99	20231213	183500	253031080	16940	16940	16940	16940	0
100	20231213	183400	253031080	16940	16940	16940	16940	0
101	20231213	183300	253031080	16940	16940	16940	16940	0
102	20231213	183200	253031080	16940	16940	16940	16940	0
103	20231213	183100	253031080	16940	16940	16940	16940	0
104	20231213	183000	253031080	16940	16940	16940	16940	0
105	20231213	182900	253031080	16940	16940	16940	16940	0
106	20231213	182800	253031080	16940	16940	16940	16940	0
107	20231213	182700	253031080	16940	16940	16940	16940	0
108	20231213	182600	253031080	16940	16940	16940	16940	0
109	20231213	182500	253031080	16940	16940	16940	16940	0
110	20231213	182400	253031080	16940	16940	16940	16940	0
111	20231213	182300	253031080	16940	16940	16940	16940	0
112	20231213	182200	253031080	16940	16940	16940	16940	0
113	20231213	182100	253031080	16940	16940	16940	16940	0
114	20231213	182000	253031080	16940	16940	16940	16940	0
115	20231213	181900	253031080	16940	16940	16940	16940	0
116	20231213	181800	253031080	16940	16940	16940	16940	0
117	20231213	181700	253031080	16940	16940	16940	16940	0
118	20231213	181600	253031080	16940	16940	16940	16940	0
119	20231213	181500	253031080	16940	16940	16940	16940	0
120	20231213	181400	253031080	16940	16940	16940	16940	0
121	20231213	181300	253031080	16940	16940	16940	16940	0
122	20231213	181200	253031080	16940	16940	16940	16940	14
123	20231213	181100	253031080	16940	16940	16940	16940	0
124	20231213	181000	253031080	16940	16940	16940	16940	0
125	20231213	180900	253031080	16940	16940	16940	16940	0
126	20231213	180800	253031080	16940	16940	16940	16940	0
127	20231213	180700	253031080	16940	16940	16940	16940	0
128	20231213	180600	253031080	16940	16940	16940	16940	0
129	20231213	180500	253031080	16940	16940	16940	16940	0
130	20231213	180400	253031080	16940	16940	16940	16940	0
131	20231213	180300	253031080	16940	16940	16940	16940	0
132	20231213	180200	253031080	16940	16940	16940	16940	0
133	20231213	180100	253031080	16940	16940	16940	16940	0
134	20231213	180000	253031080	16940	16940	16940	16940	0
135	20231213	175900	253031080	16940	16940	16940	16940	0
136	20231213	175800	253031080	16940	16940	16940	16940	0
137	20231213	175700	253031080	16940	16940	16940	16940	0
138	20231213	175600	253031080	16940	16940	16940	16940	0
139	20231213	175500	253031080	16940	16940	16940	16940	0
140	20231213	175400	253031080	16940	16940	16940	16940	0
141	20231213	175300	253031080	16940	16940	16940	16940	0
142	20231213	175200	253031080	16940	16940	16940	16940	0
143	20231213	175100	253031080	16940	16940	16940	16940	0
144	20231213	175000	253031080	16940	16940	16940	16940	0
145	20231213	174900	253031080	16940	16940	16940	16940	0
146	20231213	174800	253031080	16940	16940	16940	16940	0
147	20231213	174700	253031080	16940	16940	16940	16940	0
148	20231213	174600	253031080	16940	16940	16940	16940	0
149	20231213	174500	253031080	16940	16940	16940	16940	0
150	20231213	174400	253031080	16940	16940	16940	16940	0
151	20231213	174300	253031080	16940	16940	16940	16940	0
152	20231213	174200	253031080	16940	16940	16940	16940	14
153	20231213	174100	253031080	16940	16940	16940	16940	0
154	20231213	174000	253031080	16940	16940	16940	16940	0
155	20231213	173900	253031080	16940	16940	16940	16940	0
156	20231213	173800	253031080	16940	16940	16940	16940	0
157	20231213	173700	253031080	16940	16940	16940	16940	0
158	20231213	173600	253031080	16940	16940	16940	16940	0
159	20231213	173500	253031080	16940	16940	16940	16940	0
160	20231213	173400	253031080	16940	16940	16940	16940	0
161	20231213	173300	253031080	16940	16940	16940	16940	0
162	20231213	173200	253031080	16940	16940	16940	16940	0
163	20231213	173100	253031080	16940	16940	16940	16940	0
164	20231213	173000	253031080	16940	16940	16940	16940	0
165	20231213	172900	253031080	16940	16940	16940	16940	0
166	20231213	172800	253031080	16940	16940	16940	16940	0
167	20231213	172700	253031080	16940	16940	16940	16940	0
168	20231213	172600	253031080	16940	16940	16940	16940	0
169	20231213	172500	253031080	16940	16940	16940	16940	0
170	20231213	172400	253031080	16940	16940	16940	16940	0
171	20231213	172300	253031080	16940	16940	16940	16940	0
172	20231213	172200	253031080	16940	16940	16940	16940	0
173	20231213	172100	253031080	16940	16940	16940	16940	0
174	20231213	172000	253031080	16940	16940	16940	16940	0
175	20231213	171900	253031080	16940	16940	16940	16940	0
176	20231213	171800	253031080	16940	16940	16940	16940	0
177	20231213	171700	253031080	16940	16940	16940	16940	0
178	20231213	171600	253031080	16940	16940	16940	16940	0
179	20231213	171500	253031080	16940	16940	16940	16940	0
180	20231213	171400	253031080	16940	16940	16940	16940	0
181	20231213	171300	253031080	16940	16940	16940	16940	0
182	20231213	171200	253031080	16940	16940	16940	16940	14
183	20231213	171100	253031080	16940	16940	16940	16940	0
184	20231213	171000	253031080	16940	16940	16940	16940	0
185	20231213	170900	253031080	16940	16940	16940	16940	0
186	20231213	170800	253031080	16940	16940	16940	16940	0
187	20231213	170700	253031080	16940	16940	16940	16940	0
188	20231213	170600	253031080	16940	16940	16940	16940	0
189	20231213	170500	253031080	16940	16940	16940	16940	0
190	20231213	170400	253031080	16940	16940	16940	16940	0
191	20231213	170300	253031080	16940	16940	16940	16940	0
192	20231213	170200	253031080	16940	16940	16940	16940	0
193	20231213	170100	253031080	16940	16940	16940	16940	0
194	20231213	170000	253031080	16940	16940	16940	16940	0
195	20231213	165900	253031080	16940	16940	16940	16940	0
196	20231213	165800	253031080	16940	16940	16940	16940	0
197	20231213	165700	253031080	16940	16940	16940	16940	0
198	20231213	165600	253031080	16940	16940	16940	16940	0
199	20231213	165500	253031080	16940	16940	16940	16940	0
200	20231213	165400	253031080	16940	16940	16940	16940	0
201	20231213	165300	253031080	16940	16940	16940	16940	0
202	20231213	165200	253031080	16940	16940	16940	16940	0
203	20231213	165100	253031080	16940	16940	16940	16940	0
204	20231213	165000	253031080	16940	16940	16940	16940	0
205	20231213	164900	253031080	16940	16940	16940	16940	0
206	20231213	164800	253031080	16940	16940	16940	16940	0
207	20231213	164700	253031080	16940	16940	16940	16940	0
208	20231213	164600	253031080	16940	16940	16940	16940	0
209	20231213	164500	253031080	16940	16940	16940	16940	0
210	20231213	164400	253031080	16940	16940	16940	16940	0
211	20231213	164300	253031080	16940	16940	16940	16940	0
212	20231213	164200	253031080	16940	16940	16940	16940	14
213	20231213	164100	253031080	16940	16940	16940	16940	0
214	20231213	164000	253031080	16940	16940	16940	16940	0
215	20231213	163900	253031080	16940	16940	16940	16940	0
216	20231213	163800	253031080	16940	16940	16940	16940	0
217	20231213	163700	253031080	16940	16940	16940	16940	0
218	20231213	163600	253031080	16940	16940	16940	16940	0
219	20231213	163500	253031080	16940	16940	16940	16940	0
220	20231213	163400	253031080	16940	16940	16940	16940	0
221	20231213	163300	253031080	16940	16940	16940	16940	0
222	20231213	163200	253031080	16940	16940	16940	16940	0
223	20231213	163100	253031080	16940	16940	16940	16940	0
224	20231213	163000	253031080	16940	16940	16940	16940	0
225	20231213	162900	253031080	16940	16940	16940	16940	0
226	20231213	162800	253031080	16940	16940	16940	16940	0
227	20231213	162700	253031080	16940	16940	16940	16940	0
228	20231213	162600	253031080	16940	16940	16940	16940	0
229	20231213	162500	253031080	16940	16940	16940	16940	0
230	20231213	162400	253031080	16940	16940	16940	16940	0
231	20231213	162300	253031080	16940	16940	16940	16940	0
232	20231213	162200	253031080	16940	16940	16940	16940	0
233	20231213	162100	253031080	16940	16940	16940	16940	0
234	20231213	162000	253031080	16940	16940	16940	16940	0
235	20231213	161900	253031080	16940	16940	16940	16940	0
236	20231213	161800	253031080	16940	16940	16940	16940	0
237	20231213	161700	253031080	16940	16940	16940	16940	0
238	20231213	161600	253031080	16940	16940	16940	16940	0
239	20231213	161500	253031080	16940	16940	16940	16940	0
240	20231213	161400	253031080	16940	16940	16940	16940	0
241	20231213	161300	253031080	16940	16940	16940	16940	0
242	20231213	161200	253031080	16940	16940	16940	16940	14
243	20231213	161100	253031080	16940	16940	16940	16940	0
244	20231213	161000	253031080	16940	16940	16940	16940	0
245	20231213	160900	253031080	16940	16940	16940	16940	0
246	20231213	160800	253031080	16940	16940	16940	16940	0
247	20231213	160700	253031080	16940	16940	16940	16940	0
248	20231213	160600	253031080	16940	16940	16940	16940	0
249	20231213	160500	253031080	16940	16940	16940	16940	0
250	20231213	160400	253031080	16940	16940	16940	16940	0
251	20231213	160300	253031080	16940	16940	16940	16940	0
252	20231213	160200	253031080	16940	16940	16940	16940	0
253	20231213	160100	253031080	16940	16940	16940	16940	0
254	20231213	160000	253031080	16940	16940	16940	16940	0
255	20231213	155900	253031080	16940	16940	16940	16940	0
256	20231213	155800	253031080	16940	16940	16940	16940	0
257	20231213	155700	253031080	16940	16940	16940	16940	0
258	20231213	155600	253031080	16940	16940	16940	16940	0
259	20231213	155500	253031080	16940	16940	16940	16940	0
260	20231213	155400	253031080	16940	16940	16940	16940	0
261	20231213	155300	253031080	16940	16940	16940	16940	0
262	20231213	155200	253031080	16940	16940	16940	16940	0
263	20231213	155100	253031080	16940	16940	16940	16940	0
264	20231213	155000	253031080	16940	16940	16940	16940	0
265	20231213	154900	253031080	16940	16940	16940	16940	0
266	20231213	154800	253031080	16940	16940	16940	16940	0
267	20231213	154700	253031080	16940	16940	16940	16940	0
268	20231213	154600	253031080	16940	16940	16940	16940	0
269	20231213	154500	253031080	16940	16940	16940	16940	0
270	20231213	154400	253031080	16940	16940	16940	16940	0
271	20231213	154300	253031080	16940	16940	16940	16940	0
272	20231213	154200	253031080	16940	16940	16940	16940	14
273	20231213	154100	253031080	16940	16940	16940	16940	0
274	20231213	154000	253031080	16940	16940	16940	16940	0
275	20231213	153900	253031080	16940	16940	16940	16940	0
276	20231213	153800	253031080	16940	16940	16940	16940	0
277	20231213	153700	253031080	16940	16940	16940	16940	0
278	20231213	153600	253031080	16940	16940	16940	16940	0
279	20231213	153500	253031080	16940	16940	16940	16940	0
280	20231213	153400	253031080	16940	16940	16940	16940	0
281	20231213	153300	253031080	16940	16940	16940	16940	0
282	20231213	153200	253031080	16940	16940	16940	16940	0
283	20231213	153100	253031080	16940	16940	16940	16940	0
284	20231213	153000	253031080	16940	16940	16940	16940	14
285	20231213	152900	252793920	16950	16950	16950	16950	0
286	20231213	152800	252793920	16950	16950	16950	16950	0
287	20231213	152700	252793920	16950	16950	16950	16950	0
288	20231213	152600	252793920	16950	16950	16950	16950	0
289	20231213	152500	252793920	16950	16950	16950	16950	0
290	20231213	152400	252793920	16950	16950	16950	16950	0
291	20231213	152300	252793920	16950	16950	16950	16950	0
292	20231213	152200	252793920	16950	16950	16950	16950	0
293	20231213	152100	252793920	16950	16950	16950	16950	0
294	20231213	152000	252793920	16950	16950	16950	16950	0
295	20231213	151900	252793920	16950	16950	16950	16950	4
296	20231213	151800	252726120	16950	16950	16950	16950	0
297	20231213	151700	252726120	16950	16950	16950	16950	2
298	20231213	151600	252692220	16950	16950	16960	16950	59
299	20231213	151500	251692120	16970	16970	16970	16970	0
300	20231213	151400	251692120	16970	16970	16970	16970	0
301	20231213	151300	251692120	16970	16970	16970	16970	0
302	20231213	151200	251692120	16970	16970	16970	16970	0
303	20231213	151100	251692120	16970	16970	16970	16970	0
304	20231213	151000	251692120	16970	16840	16970	16840	71
305	20231213	150900	250493050	16880	16870	16880	16870	226
306	20231213	150800	246678480	16870	16870	16870	16870	1
307	20231213	150700	246661610	16870	16870	16870	16870	5
308	20231213	150600	246577260	16880	16880	16880	16880	0
309	20231213	150500	246577260	16880	16880	16880	16880	0
310	20231213	150400	246577260	16880	16880	16880	16880	0
311	20231213	150300	246577260	16880	16880	16880	16880	0
312	20231213	150200	246577260	16880	16880	16880	16880	0
313	20231213	150100	246577260	16880	16840	16890	16840	78
314	20231213	150000	245260620	16830	16830	16830	16830	0
315	20231213	145900	245260620	16830	16850	16850	16830	50
316	20231213	145800	244418620	16960	16960	16960	16960	0
317	20231213	145700	244418620	16960	16960	16960	16960	1
318	20231213	145600	244401660	16890	16890	16890	16890	6
319	20231213	145500	244300320	16860	16860	16860	16860	0
320	20231213	145400	244300320	16860	16860	16860	16860	2
321	20231213	145300	244266600	16860	16860	16860	16860	0
322	20231213	145200	244266600	16860	16860	16860	16860	3
323	20231213	145100	244216020	16830	16830	16830	16830	99
324	20231213	145000	242549850	16830	16830	16830	16830	1
325	20231213	144900	242533020	16810	16810	16810	16810	0
326	20231213	144800	242533020	16810	16810	16810	16810	1
327	20231213	144700	242516210	16810	16810	16810	16810	30
328	20231213	144600	242011910	16800	16820	16820	16800	353
329	20231213	144500	236077060	16840	16840	16840	16840	17
330	20231213	144400	235790780	16840	16850	16850	16840	203
331	20231213	144300	232371410	16860	16870	16870	16860	237
332	20231213	144200	228374550	16890	16890	16890	16880	168
333	20231213	144100	225538370	16910	16900	16910	16900	7
334	20231213	144000	225420040	16910	16910	16910	16910	0
335	20231213	143900	225420040	16910	16910	16910	16910	0
336	20231213	143800	225420040	16910	16910	16910	16910	2
337	20231213	143700	225386220	16910	16910	16910	16910	55
338	20231213	143600	224456170	16910	16910	16910	16900	129
339	20231213	143500	222275380	16910	16910	16910	16910	50
340	20231213	143400	221429880	16970	16970	16970	16970	0
341	20231213	143300	221429880	16970	16970	16970	16970	2
342	20231213	143200	221395940	16970	16970	16970	16970	0
343	20231213	143100	221395940	16970	16970	16970	16970	0
344	20231213	143000	221395940	16970	16970	16970	16970	0
345	20231213	142900	221395940	16970	16970	16970	16970	0
346	20231213	142800	221395940	16970	16970	16970	16970	0
347	20231213	142700	221395940	16970	16970	16970	16970	5
348	20231213	142600	221311090	16910	16910	16910	16910	0
349	20231213	142500	221311090	16910	16910	16910	16910	0
350	20231213	142400	221311090	16910	16910	16910	16910	0
351	20231213	142300	221311090	16910	16910	16910	16910	0
352	20231213	142200	221311090	16910	16910	16910	16910	6
353	20231213	142100	221209630	16900	16900	16900	16900	0
354	20231213	142000	221209630	16900	16910	16910	16900	29
355	20231213	141900	220719400	16970	16970	16970	16970	0
356	20231213	141800	220719400	16970	16970	16970	16970	3
357	20231213	141700	220668490	16990	16990	16990	16990	0
358	20231213	141600	220668490	16990	16990	16990	16990	1
359	20231213	141500	220651500	16990	16990	16990	16990	5
360	20231213	141400	220566550	17000	17000	17000	17000	0
361	20231213	141300	220566550	17000	17000	17000	17000	0
362	20231213	141200	220566550	17000	17000	17000	17000	0
363	20231213	141100	220566550	17000	17000	17000	17000	0
364	20231213	141000	220566550	17000	16960	17000	16960	50
365	20231213	140900	219717380	16960	16960	16960	16960	1
366	20231213	140800	219700420	16960	16960	16960	16960	1
367	20231213	140700	219683460	16950	16950	16950	16950	38
368	20231213	140600	219039360	16950	16950	16950	16950	0
369	20231213	140500	219039360	16950	16950	16950	16950	0
370	20231213	140400	219039360	16950	16950	16950	16950	0
371	20231213	140300	219039360	16950	16950	16950	16950	30
372	20231213	140200	218530860	16940	16940	16940	16940	0
373	20231213	140100	218530860	16940	16930	16940	16930	2
374	20231213	140000	218496990	17000	17000	17000	17000	0
375	20231213	135900	218496990	17000	17000	17000	17000	0
376	20231213	135800	218496990	17000	17000	17010	17000	101
377	20231213	135700	216779120	16900	16900	16900	16900	1
378	20231213	135600	216762220	17000	16940	17010	16940	806
379	20231213	135500	203067540	16940	16940	16940	16940	1
380	20231213	135400	203050600	16970	16970	16970	16970	0
381	20231213	135300	203050600	16970	16970	16970	16970	5
382	20231213	135200	202965750	16970	16970	16970	16970	0
383	20231213	135100	202965750	16970	16970	16970	16970	0
384	20231213	135000	202965750	16970	16970	16970	16970	0
385	20231213	134900	202965750	16970	16970	16970	16970	1
386	20231213	134800	202948780	16970	16970	16970	16970	3
387	20231213	134700	202897870	16970	16930	16970	16930	1000
388	20231213	134600	185949050	16940	16940	16940	16940	0
389	20231213	134500	185949050	16940	16880	16940	16880	10
390	20231213	134400	185779950	16950	16920	16950	16920	60
391	20231213	134300	184764710	16940	16940	16940	16940	109
392	20231213	134200	182918250	16880	16880	16880	16880	0
393	20231213	134100	182918250	16880	16880	16880	16880	0
394	20231213	134000	182918250	16880	16880	16880	16880	0
395	20231213	133900	182918250	16880	16880	16880	16880	0
396	20231213	133800	182918250	16880	16880	16880	16880	10
397	20231213	133700	182749450	16880	16890	16890	16880	59
398	20231213	133600	181753440	16880	16880	16880	16880	0
399	20231213	133500	181753440	16880	16880	16880	16880	0
400	20231213	133400	181753440	16880	16880	16880	16880	50
401	20231213	133300	180909440	16880	16890	16890	16880	390
402	20231213	133200	174322640	16890	16890	16890	16890	181
403	20231213	133100	171265550	16890	16890	16890	16890	0
404	20231213	133000	171265550	16890	16910	16910	16890	880
405	20231213	132900	156398520	16970	16920	16970	16920	213
406	20231213	132800	152791100	16950	16950	16950	16950	3
407	20231213	132700	152740250	16930	16930	16930	16930	0
408	20231213	132600	152740250	16930	16930	16930	16930	0
409	20231213	132500	152740250	16930	16930	16930	16930	0
410	20231213	132400	152740250	16930	16930	16930	16930	0
411	20231213	132300	152740250	16930	16930	16930	16930	0
412	20231213	132200	152740250	16930	16930	16930	16930	0
413	20231213	132100	152740250	16930	16930	16930	16930	0
414	20231213	132000	152740250	16930	16930	16930	16930	0
415	20231213	131900	152740250	16930	16930	16930	16930	0
416	20231213	131800	152740250	16930	16930	16930	16930	0
417	20231213	131700	152740250	16930	16930	16930	16930	0
418	20231213	131600	152740250	16930	16930	16930	16930	0
419	20231213	131500	152740250	16930	16930	16930	16930	0
420	20231213	131400	152740250	16930	16930	16930	16930	0
421	20231213	131300	152740250	16930	16950	16950	16930	6
422	20231213	131200	152638650	16930	16930	16930	16930	0
423	20231213	131100	152638650	16930	16930	16930	16930	0
424	20231213	131000	152638650	16930	16930	16930	16930	94
425	20231213	130900	151047230	16940	16940	16940	16940	2
426	20231213	130800	151013350	16950	16950	16950	16950	2
427	20231213	130700	150979450	16950	16950	16950	16950	0
428	20231213	130600	150979450	16950	16950	16950	16950	1
429	20231213	130500	150962500	16950	16950	16950	16950	2
430	20231213	130400	150928600	16950	16950	16950	16950	0
431	20231213	130300	150928600	16950	16950	16950	16950	1
432	20231213	130200	150911650	16950	16950	16950	16950	18
433	20231213	130100	150606550	16950	16930	16950	16930	3
434	20231213	130000	150555720	16950	16950	16950	16950	0
435	20231213	125900	150555720	16950	16950	16950	16950	2
436	20231213	125800	150521820	16950	16950	16950	16950	1
437	20231213	125700	150504870	16950	16950	16950	16950	1
438	20231213	125600	150487920	16950	16940	16950	16940	170
439	20231213	125500	147608090	16950	16950	16950	16950	2000
440	20231213	125400	113708090	16950	16960	16960	16950	110
441	20231213	125300	111843490	16960	16960	16960	16960	0
442	20231213	125200	111843490	16960	16960	16960	16960	2
443	20231213	125100	111809570	16960	16960	16960	16960	0
444	20231213	125000	111809570	16960	16960	16960	16960	0
445	20231213	124900	111809570	16960	16960	16960	16960	2
446	20231213	124800	111775650	16960	16960	16960	16960	0
447	20231213	124700	111775650	16960	16960	16960	16960	2
448	20231213	124600	111741730	16960	16950	16960	16950	67
449	20231213	124500	110606060	16950	16950	16950	16950	133
450	20231213	124400	108351710	16960	16960	16960	16960	0
451	20231213	124300	108351710	16960	16970	16970	16950	82
452	20231213	124200	106961510	16950	16950	16950	16950	0
453	20231213	124100	106961510	16950	16970	16970	16950	110
454	20231213	124000	105096970	16970	16970	16970	16970	2
455	20231213	123900	105063030	16950	16950	16950	16950	0
456	20231213	123800	105063030	16950	16950	16950	16950	0
457	20231213	123700	105063030	16950	16950	16950	16950	0
458	20231213	123600	105063030	16950	16950	16950	16950	0
459	20231213	123500	105063030	16950	16950	16950	16950	0
460	20231213	123400	105063030	16950	16950	16950	16950	0
461	20231213	123300	105063030	16950	16950	16950	16950	0
462	20231213	123200	105063030	16950	16950	16950	16950	0
463	20231213	123100	105063030	16950	16950	16950	16950	0
464	20231213	123000	105063030	16950	16950	16950	16950	0
465	20231213	122900	105063030	16950	16970	16970	16950	72
466	20231213	122800	103841690	16960	16960	16960	16960	6
467	20231213	122700	103739930	16960	16990	16990	16960	39
468	20231213	122600	103078430	16980	16980	16980	16980	0
469	20231213	122500	103078430	16980	16980	16980	16980	11
470	20231213	122400	102891650	17000	17000	17000	17000	2
471	20231213	122300	102857650	17000	17000	17000	17000	0
472	20231213	122200	102857650	17000	17000	17000	17000	2
473	20231213	122100	102823650	17000	17000	17000	17000	0
474	20231213	122000	102823650	17000	17000	17000	17000	31
475	20231213	121900	102296650	17000	17000	17000	17000	2
476	20231213	121800	102262650	16990	16990	16990	16990	0
477	20231213	121700	102262650	16990	16990	16990	16990	0
478	20231213	121600	102262650	16990	16990	16990	16990	0
479	20231213	121500	102262650	16990	16990	16990	16990	0
480	20231213	121400	102262650	16990	16990	16990	16990	0
481	20231213	121300	102262650	16990	16970	16990	16960	906
482	20231213	121200	86896670	16970	16970	16970	16970	0
483	20231213	121100	86896670	16970	16990	16990	16970	403
484	20231213	121000	80057700	16990	16990	16990	16990	3
485	20231213	120900	80006730	16990	16990	16990	16990	5
486	20231213	120800	79921780	16990	16990	16990	16990	0
487	20231213	120700	79921780	16990	16990	16990	16990	0
488	20231213	120600	79921780	16990	16990	16990	16990	5
489	20231213	120500	79836830	16990	16990	16990	16990	0
490	20231213	120400	79836830	16990	16990	16990	16990	2
491	20231213	120300	79802850	16990	16990	16990	16990	0
492	20231213	120200	79802850	16990	16990	16990	16990	2
493	20231213	120100	79768870	16970	16970	16970	16970	1
494	20231213	120000	79751900	16990	16990	16990	16990	2
495	20231213	115900	79717920	16990	16990	16990	16990	0
496	20231213	115800	79717920	16990	16990	16990	16990	2
497	20231213	115700	79683940	16990	16990	16990	16990	2
498	20231213	115600	79649960	17000	16990	17000	16990	23
499	20231213	115500	79259180	16960	16960	16960	16960	1
500	20231213	115400	79242220	16970	16970	16970	16970	0
501	20231213	115300	79242220	16970	16970	16970	16970	0
502	20231213	115200	79242220	16970	16980	16980	16970	104
503	20231213	115100	77477290	16990	16990	16990	16990	2
504	20231213	115000	77443310	17000	17000	17000	17000	0
505	20231213	114900	77443310	17000	17000	17000	17000	2
506	20231213	114800	77409310	17000	17000	17000	17000	0
507	20231213	114700	77409310	17000	17000	17000	17000	2
508	20231213	114600	77375310	17000	17000	17000	17000	0
509	20231213	114500	77375310	17000	17000	17000	17000	2
510	20231213	114400	77341310	17000	17000	17000	17000	0
511	20231213	114300	77341310	17000	17000	17000	17000	2
512	20231213	114200	77307310	16990	16990	16990	16990	7
513	20231213	114100	77188380	16990	16990	16990	16990	0
514	20231213	114000	77188380	16990	16990	16990	16990	2
515	20231213	113900	77154400	16990	16990	16990	16990	3
516	20231213	113800	77103430	16990	16990	16990	16990	0
517	20231213	113700	77103430	16990	16990	16990	16990	3
518	20231213	113600	77052460	16990	16990	16990	16990	0
519	20231213	113500	77052460	16990	16990	16990	16990	0
520	20231213	113400	77052460	16990	16990	16990	16990	2
521	20231213	113300	77018480	16990	16990	16990	16990	0
522	20231213	113200	77018480	16990	16990	16990	16990	2
523	20231213	113100	76984500	16990	16990	16990	16990	2
524	20231213	113000	76950520	16990	16990	16990	16990	0
525	20231213	112900	76950520	16990	16990	16990	16990	2
526	20231213	112800	76916540	17000	17000	17000	17000	0
527	20231213	112700	76916540	17000	17000	17000	17000	2
528	20231213	112600	76882540	17000	17000	17000	17000	0
529	20231213	112500	76882540	17000	17000	17000	17000	0
530	20231213	112400	76882540	17000	17000	17000	17000	8
531	20231213	112300	76746540	17000	17000	17000	17000	2
532	20231213	112200	76712540	17000	17000	17000	17000	0
533	20231213	112100	76712540	17000	16960	17000	16960	116
534	20231213	112000	74743680	16990	16990	16990	16990	2
535	20231213	111900	74709700	16990	16990	16990	16990	2
536	20231213	111800	74675720	16990	16990	16990	16990	0
537	20231213	111700	74675720	16990	16990	16990	16990	2
538	20231213	111600	74641740	16970	16990	16990	16970	3
539	20231213	111500	74590810	16990	16990	16990	16990	2
540	20231213	111400	74556830	16990	16990	16990	16990	4
541	20231213	111300	74488870	16990	16990	16990	16990	5
542	20231213	111200	74403920	16990	16990	16990	16990	2
543	20231213	111100	74369940	16990	16990	16990	16990	10
544	20231213	111000	74200040	16960	16960	16960	16960	0
545	20231213	110900	74200040	16960	16960	16960	16960	0
546	20231213	110800	74200040	16960	16960	16960	16960	2
547	20231213	110700	74166120	16960	16960	16960	16960	2
548	20231213	110600	74132200	16960	16990	16990	16960	3
549	20231213	110500	74081260	16990	16990	16990	16990	3
550	20231213	110400	74030290	16990	16990	16990	16990	0
551	20231213	110300	74030290	16990	16990	16990	16990	2
552	20231213	110200	73996310	17000	17000	17000	17000	2
553	20231213	110100	73962310	16960	16960	16960	16960	1
554	20231213	110000	73945350	17000	17000	17000	17000	30
555	20231213	105900	73435350	17000	16990	17000	16990	122
556	20231213	105800	71361670	16990	16990	16990	16990	62
557	20231213	105700	70308290	16990	16990	16990	16990	31
558	20231213	105600	69781600	16990	16990	16990	16990	2
559	20231213	105500	69747620	16990	16990	16990	16990	0
560	20231213	105400	69747620	16990	16990	16990	16990	52
561	20231213	105300	68864140	16990	16990	16990	16990	0
562	20231213	105200	68864140	16990	16990	16990	16990	2
563	20231213	105100	68830160	16990	16990	16990	16990	0
564	20231213	105000	68830160	16990	16990	16990	16990	2
565	20231213	104900	68796180	16990	16990	16990	16990	0
566	20231213	104800	68796180	16990	16990	16990	16990	2
567	20231213	104700	68762200	16990	16990	16990	16990	2
568	20231213	104600	68728220	16950	16950	16950	16950	0
569	20231213	104500	68728220	16950	16950	16950	16950	0
570	20231213	104400	68728220	16950	16950	16950	16950	10
571	20231213	104300	68558720	16960	16960	16960	16960	0
572	20231213	104200	68558720	16960	16990	16990	16960	44
573	20231213	104100	67812420	16990	16990	16990	16990	0
574	20231213	104000	67812420	16990	16990	16990	16990	2
575	20231213	103900	67778440	16990	16990	16990	16990	0
576	20231213	103800	67778440	16990	16990	16990	16990	2
577	20231213	103700	67744460	17000	17000	17000	17000	0
578	20231213	103600	67744460	17000	17000	17000	17000	2
579	20231213	103500	67710460	17000	17000	17000	17000	2
580	20231213	103400	67676460	17000	17000	17000	17000	0
581	20231213	103300	67676460	17000	16960	17000	16960	116
582	20231213	103200	65709020	17000	17000	17000	17000	0
583	20231213	103100	65709020	17000	17000	17000	17000	0
584	20231213	103000	65709020	17000	17000	17000	17000	9
585	20231213	102900	65556020	16960	16970	16970	16960	500
586	20231213	102800	57072880	17000	17000	17000	17000	0
587	20231213	102700	57072880	17000	17000	17000	17000	2
588	20231213	102600	57038880	16970	16970	16970	16970	121
589	20231213	102500	54985510	17000	17000	17000	17000	2
590	20231213	102400	54951510	17000	16970	17000	16970	9
591	20231213	102300	54798720	17000	17000	17000	17000	0
592	20231213	102200	54798720	17000	17000	17000	17000	2
593	20231213	102100	54764720	16980	16980	16980	16980	4
594	20231213	102000	54696800	17000	17000	17000	17000	0
595	20231213	101900	54696800	17000	17000	17000	17000	2
596	20231213	101800	54662800	16970	16970	16970	16970	0
597	20231213	101700	54662800	16970	16970	16970	16970	1
598	20231213	101600	54645830	17010	17010	17010	17010	0
599	20231213	101500	54645830	17010	17010	17010	17010	0
600	20231213	101400	54645830	17010	17010	17010	17010	0
601	20231213	101300	54645830	17010	17010	17010	17010	0
602	20231213	101200	54645830	17010	17000	17010	17000	100
603	20231213	101100	52945810	16970	16970	16970	16970	1
604	20231213	101000	52928840	16970	16970	16970	16970	7
605	20231213	100900	52810050	16980	16970	16980	16970	57
606	20231213	100800	51842630	16980	16980	16980	16980	24
607	20231213	100700	51435110	17000	17000	17000	17000	0
608	20231213	100600	51435110	17000	17000	17010	17000	71
609	20231213	100500	50228010	17000	17000	17000	17000	76
610	20231213	100400	48936010	17000	17010	17010	17000	16
611	20231213	100300	48663910	17010	16970	17010	16970	3
612	20231213	100200	48612920	17010	17010	17010	17010	2
613	20231213	100100	48578900	16970	16970	16970	16970	1
614	20231213	100000	48561930	17010	17010	17010	17010	1
615	20231213	095900	48544920	16970	16970	16970	16970	0
616	20231213	095800	48544920	16970	16970	16970	16970	0
617	20231213	095700	48544920	16970	16970	16970	16970	5
618	20231213	095600	48460070	16970	16970	16970	16970	0
619	20231213	095500	48460070	16970	16980	16980	16970	10
620	20231213	095400	48290320	17010	17010	17010	17010	0
621	20231213	095300	48290320	17010	16990	17010	16990	14
622	20231213	095200	48052330	17000	17000	17000	17000	2
623	20231213	095100	48018330	17010	17000	17010	17000	8
624	20231213	095000	47882320	17000	17000	17000	17000	0
625	20231213	094900	47882320	17000	17000	17000	17000	5
626	20231213	094800	47797320	17000	17000	17000	17000	3
627	20231213	094700	47746320	16960	16960	16960	16960	0
628	20231213	094600	47746320	16960	17000	17000	16960	25
629	20231213	094500	47322190	17000	17000	17000	17000	3
630	20231213	094400	47271190	17000	17000	17000	17000	2
631	20231213	094300	47237190	17000	17000	17000	17000	2
632	20231213	094200	47203190	17000	17000	17000	17000	1
633	20231213	094100	47186190	17000	17000	17000	17000	1
634	20231213	094000	47169190	17000	17000	17000	17000	4
635	20231213	093900	47101190	17000	17000	17000	17000	32
636	20231213	093800	46557190	17000	17010	17010	17000	27
637	20231213	093700	46097930	16960	17000	17000	16960	62
638	20231213	093600	45046210	17000	17000	17000	17000	2
639	20231213	093500	45012210	16960	17000	17000	16960	167
640	20231213	093400	42177890	17010	17010	17010	17010	45
641	20231213	093300	41412440	17000	17030	17030	17000	1238
642	20231213	093200	20353530	17090	17090	17090	17090	2
643	20231213	093100	20319350	17090	17090	17090	17080	23
644	20231213	093000	19926480	17090	17090	17090	17090	5
645	20231213	092900	19841030	17090	17090	17090	17090	0
646	20231213	092800	19841030	17090	17090	17090	17090	105
647	20231213	092700	18046580	17100	17090	17100	17090	31
648	20231213	092600	17516780	16990	17100	17100	16990	75
649	20231213	092500	16241420	17100	17090	17100	17090	36
650	20231213	092400	15626160	17090	17090	17090	17090	2
651	20231213	092300	15591980	17090	17090	17090	17090	2
652	20231213	092200	15557800	17090	17090	17090	17090	2
653	20231213	092100	15523620	17090	17090	17090	17090	1
654	20231213	092000	15506530	17090	17090	17090	17090	75
655	20231213	091900	14224780	17090	17090	17090	17000	127
656	20231213	091800	12065600	17090	17090	17090	17000	15
657	20231213	091700	11809610	17090	17040	17090	17040	100
658	20231213	091600	10105310	17000	17030	17030	17000	63
659	20231213	091500	9033610	17040	17040	17040	17040	0
660	20231213	091400	9033610	17040	17040	17040	17040	12
661	20231213	091300	8829130	17040	17070	17070	17040	232
662	20231213	091200	4871350	17040	17040	17040	17040	29
663	20231213	091100	4377190	17100	17100	17100	17100	2
664	20231213	091000	4342990	17060	17060	17060	17060	0
665	20231213	090900	4342990	17060	17060	17060	17060	103
666	20231213	090800	2585810	17100	17060	17100	17050	6
667	20231213	090700	2483390	17110	17110	17110	17110	5
668	20231213	090600	2397840	17150	17150	17150	17150	0
669	20231213	090500	2397840	17150	17060	17150	17050	31
670	20231213	090400	1868730	17170	17170	17170	17170	2
671	20231213	090300	1834390	17180	17170	17180	17170	71
672	20231213	090200	615170	17180	17180	17180	17180	0
673	20231213	090100	615170	17180	17080	17180	17080	15
674	20231213	090000	358090	17050	17060	17060	17050	21