KissMeData/247660/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	204400	292725650	13930	13930	13930	13930	113
3	20231221	204300	292725650	13930	13930	13930	13930	0
4	20231221	204200	292725650	13930	13930	13930	13930	0
5	20231221	204100	292725650	13930	13930	13930	13930	0
6	20231221	204000	292725650	13930	13930	13930	13930	0
7	20231221	203900	292725650	13930	13930	13930	13930	0
8	20231221	203800	292725650	13930	13930	13930	13930	0
9	20231221	203700	292725650	13930	13930	13930	13930	0
10	20231221	203600	292725650	13930	13930	13930	13930	0
11	20231221	203500	292725650	13930	13930	13930	13930	0
12	20231221	203400	292725650	13930	13930	13930	13930	0
13	20231221	203300	292725650	13930	13930	13930	13930	0
14	20231221	203200	292725650	13930	13930	13930	13930	0
15	20231221	203100	292725650	13930	13930	13930	13930	0
16	20231221	203000	292725650	13930	13930	13930	13930	0
17	20231221	202900	292725650	13930	13930	13930	13930	0
18	20231221	202800	292725650	13930	13930	13930	13930	0
19	20231221	202700	292725650	13930	13930	13930	13930	0
20	20231221	202600	292725650	13930	13930	13930	13930	0
21	20231221	202500	292725650	13930	13930	13930	13930	0
22	20231221	202400	292725650	13930	13930	13930	13930	0
23	20231221	202300	292725650	13930	13930	13930	13930	0
24	20231221	202200	292725650	13930	13930	13930	13930	0
25	20231221	202100	292725650	13930	13930	13930	13930	0
26	20231221	202000	292725650	13930	13930	13930	13930	0
27	20231221	201900	292725650	13930	13930	13930	13930	0
28	20231221	201800	292725650	13930	13930	13930	13930	0
29	20231221	201700	292725650	13930	13930	13930	13930	0
30	20231221	201600	292725650	13930	13930	13930	13930	0
31	20231221	201500	292725650	13930	13930	13930	13930	0
32	20231221	201400	292725650	13930	13930	13930	13930	113
33	20231221	201300	292725650	13930	13930	13930	13930	0
34	20231221	201200	292725650	13930	13930	13930	13930	0
35	20231221	201100	292725650	13930	13930	13930	13930	0
36	20231221	201000	292725650	13930	13930	13930	13930	0
37	20231221	200900	292725650	13930	13930	13930	13930	0
38	20231221	200800	292725650	13930	13930	13930	13930	0
39	20231221	200700	292725650	13930	13930	13930	13930	0
40	20231221	200600	292725650	13930	13930	13930	13930	0
41	20231221	200500	292725650	13930	13930	13930	13930	0
42	20231221	200400	292725650	13930	13930	13930	13930	0
43	20231221	200300	292725650	13930	13930	13930	13930	0
44	20231221	200200	292725650	13930	13930	13930	13930	0
45	20231221	200100	292725650	13930	13930	13930	13930	0
46	20231221	200000	292725650	13930	13930	13930	13930	0
47	20231221	195900	292725650	13930	13930	13930	13930	0
48	20231221	195800	292725650	13930	13930	13930	13930	0
49	20231221	195700	292725650	13930	13930	13930	13930	0
50	20231221	195600	292725650	13930	13930	13930	13930	0
51	20231221	195500	292725650	13930	13930	13930	13930	0
52	20231221	195400	292725650	13930	13930	13930	13930	0
53	20231221	195300	292725650	13930	13930	13930	13930	0
54	20231221	195200	292725650	13930	13930	13930	13930	0
55	20231221	195100	292725650	13930	13930	13930	13930	0
56	20231221	195000	292725650	13930	13930	13930	13930	0
57	20231221	194900	292725650	13930	13930	13930	13930	0
58	20231221	194800	292725650	13930	13930	13930	13930	0
59	20231221	194700	292725650	13930	13930	13930	13930	0
60	20231221	194600	292725650	13930	13930	13930	13930	0
61	20231221	194500	292725650	13930	13930	13930	13930	0
62	20231221	194400	292725650	13930	13930	13930	13930	113
63	20231221	194300	292725650	13930	13930	13930	13930	0
64	20231221	194200	292725650	13930	13930	13930	13930	0
65	20231221	194100	292725650	13930	13930	13930	13930	0
66	20231221	194000	292725650	13930	13930	13930	13930	0
67	20231221	193900	292725650	13930	13930	13930	13930	0
68	20231221	193800	292725650	13930	13930	13930	13930	0
69	20231221	193700	292725650	13930	13930	13930	13930	0
70	20231221	193600	292725650	13930	13930	13930	13930	0
71	20231221	193500	292725650	13930	13930	13930	13930	0
72	20231221	193400	292725650	13930	13930	13930	13930	0
73	20231221	193300	292725650	13930	13930	13930	13930	0
74	20231221	193200	292725650	13930	13930	13930	13930	0
75	20231221	193100	292725650	13930	13930	13930	13930	0
76	20231221	193000	292725650	13930	13930	13930	13930	0
77	20231221	192900	292725650	13930	13930	13930	13930	0
78	20231221	192800	292725650	13930	13930	13930	13930	0
79	20231221	192700	292725650	13930	13930	13930	13930	0
80	20231221	192600	292725650	13930	13930	13930	13930	0
81	20231221	192500	292725650	13930	13930	13930	13930	0
82	20231221	192400	292725650	13930	13930	13930	13930	0
83	20231221	192300	292725650	13930	13930	13930	13930	0
84	20231221	192200	292725650	13930	13930	13930	13930	0
85	20231221	192100	292725650	13930	13930	13930	13930	0
86	20231221	192000	292725650	13930	13930	13930	13930	0
87	20231221	191900	292725650	13930	13930	13930	13930	0
88	20231221	191800	292725650	13930	13930	13930	13930	0
89	20231221	191700	292725650	13930	13930	13930	13930	0
90	20231221	191600	292725650	13930	13930	13930	13930	0
91	20231221	191500	292725650	13930	13930	13930	13930	0
92	20231221	191400	292725650	13930	13930	13930	13930	113
93	20231221	191300	292725650	13930	13930	13930	13930	0
94	20231221	191200	292725650	13930	13930	13930	13930	0
95	20231221	191100	292725650	13930	13930	13930	13930	0
96	20231221	191000	292725650	13930	13930	13930	13930	0
97	20231221	190900	292725650	13930	13930	13930	13930	0
98	20231221	190800	292725650	13930	13930	13930	13930	0
99	20231221	190700	292725650	13930	13930	13930	13930	0
100	20231221	190600	292725650	13930	13930	13930	13930	0
101	20231221	190500	292725650	13930	13930	13930	13930	0
102	20231221	190400	292725650	13930	13930	13930	13930	0
103	20231221	190300	292725650	13930	13930	13930	13930	0
104	20231221	190200	292725650	13930	13930	13930	13930	0
105	20231221	190100	292725650	13930	13930	13930	13930	0
106	20231221	190000	292725650	13930	13930	13930	13930	0
107	20231221	185900	292725650	13930	13930	13930	13930	0
108	20231221	185800	292725650	13930	13930	13930	13930	0
109	20231221	185700	292725650	13930	13930	13930	13930	0
110	20231221	185600	292725650	13930	13930	13930	13930	0
111	20231221	185500	292725650	13930	13930	13930	13930	0
112	20231221	185400	292725650	13930	13930	13930	13930	0
113	20231221	185300	292725650	13930	13930	13930	13930	0
114	20231221	185200	292725650	13930	13930	13930	13930	0
115	20231221	185100	292725650	13930	13930	13930	13930	0
116	20231221	185000	292725650	13930	13930	13930	13930	0
117	20231221	184900	292725650	13930	13930	13930	13930	0
118	20231221	184800	292725650	13930	13930	13930	13930	0
119	20231221	184700	292725650	13930	13930	13930	13930	0
120	20231221	184600	292725650	13930	13930	13930	13930	0
121	20231221	184500	292725650	13930	13930	13930	13930	0
122	20231221	184400	292725650	13930	13930	13930	13930	113
123	20231221	184300	292725650	13930	13930	13930	13930	0
124	20231221	184200	292725650	13930	13930	13930	13930	0
125	20231221	184100	292725650	13930	13930	13930	13930	0
126	20231221	184000	292725650	13930	13930	13930	13930	0
127	20231221	183900	292725650	13930	13930	13930	13930	0
128	20231221	183800	292725650	13930	13930	13930	13930	0
129	20231221	183700	292725650	13930	13930	13930	13930	0
130	20231221	183600	292725650	13930	13930	13930	13930	0
131	20231221	183500	292725650	13930	13930	13930	13930	0
132	20231221	183400	292725650	13930	13930	13930	13930	0
133	20231221	183300	292725650	13930	13930	13930	13930	0
134	20231221	183200	292725650	13930	13930	13930	13930	0
135	20231221	183100	292725650	13930	13930	13930	13930	0
136	20231221	183000	292725650	13930	13930	13930	13930	0
137	20231221	182900	292725650	13930	13930	13930	13930	0
138	20231221	182800	292725650	13930	13930	13930	13930	0
139	20231221	182700	292725650	13930	13930	13930	13930	0
140	20231221	182600	292725650	13930	13930	13930	13930	0
141	20231221	182500	292725650	13930	13930	13930	13930	0
142	20231221	182400	292725650	13930	13930	13930	13930	0
143	20231221	182300	292725650	13930	13930	13930	13930	0
144	20231221	182200	292725650	13930	13930	13930	13930	0
145	20231221	182100	292725650	13930	13930	13930	13930	0
146	20231221	182000	292725650	13930	13930	13930	13930	0
147	20231221	181900	292725650	13930	13930	13930	13930	0
148	20231221	181800	292725650	13930	13930	13930	13930	0
149	20231221	181700	292725650	13930	13930	13930	13930	0
150	20231221	181600	292725650	13930	13930	13930	13930	0
151	20231221	181500	292725650	13930	13930	13930	13930	0
152	20231221	181400	292725650	13930	13930	13930	13930	113
153	20231221	181300	292725650	13930	13930	13930	13930	0
154	20231221	181200	292725650	13930	13930	13930	13930	0
155	20231221	181100	292725650	13930	13930	13930	13930	0
156	20231221	181000	292725650	13930	13930	13930	13930	0
157	20231221	180900	292725650	13930	13930	13930	13930	0
158	20231221	180800	292725650	13930	13930	13930	13930	0
159	20231221	180700	292725650	13930	13930	13930	13930	0
160	20231221	180600	292725650	13930	13930	13930	13930	0
161	20231221	180500	292725650	13930	13930	13930	13930	0
162	20231221	180400	292725650	13930	13930	13930	13930	0
163	20231221	180300	292725650	13930	13930	13930	13930	0
164	20231221	180200	292725650	13930	13930	13930	13930	0
165	20231221	180100	292725650	13930	13930	13930	13930	0
166	20231221	180000	292725650	13930	13930	13930	13930	0
167	20231221	175900	292725650	13930	13930	13930	13930	0
168	20231221	175800	292725650	13930	13930	13930	13930	0
169	20231221	175700	292725650	13930	13930	13930	13930	0
170	20231221	175600	292725650	13930	13930	13930	13930	0
171	20231221	175500	292725650	13930	13930	13930	13930	0
172	20231221	175400	292725650	13930	13930	13930	13930	0
173	20231221	175300	292725650	13930	13930	13930	13930	0
174	20231221	175200	292725650	13930	13930	13930	13930	0
175	20231221	175100	292725650	13930	13930	13930	13930	0
176	20231221	175000	292725650	13930	13930	13930	13930	0
177	20231221	174900	292725650	13930	13930	13930	13930	0
178	20231221	174800	292725650	13930	13930	13930	13930	0
179	20231221	174700	292725650	13930	13930	13930	13930	0
180	20231221	174600	292725650	13930	13930	13930	13930	0
181	20231221	174500	292725650	13930	13930	13930	13930	0
182	20231221	174400	292725650	13930	13930	13930	13930	113
183	20231221	174300	292725650	13930	13930	13930	13930	0
184	20231221	174200	292725650	13930	13930	13930	13930	0
185	20231221	174100	292725650	13930	13930	13930	13930	0
186	20231221	174000	292725650	13930	13930	13930	13930	0
187	20231221	173900	292725650	13930	13930	13930	13930	0
188	20231221	173800	292725650	13930	13930	13930	13930	0
189	20231221	173700	292725650	13930	13930	13930	13930	0
190	20231221	173600	292725650	13930	13930	13930	13930	0
191	20231221	173500	292725650	13930	13930	13930	13930	0
192	20231221	173400	292725650	13930	13930	13930	13930	0
193	20231221	173300	292725650	13930	13930	13930	13930	0
194	20231221	173200	292725650	13930	13930	13930	13930	0
195	20231221	173100	292725650	13930	13930	13930	13930	0
196	20231221	173000	292725650	13930	13930	13930	13930	0
197	20231221	172900	292725650	13930	13930	13930	13930	0
198	20231221	172800	292725650	13930	13930	13930	13930	0
199	20231221	172700	292725650	13930	13930	13930	13930	0
200	20231221	172600	292725650	13930	13930	13930	13930	0
201	20231221	172500	292725650	13930	13930	13930	13930	0
202	20231221	172400	292725650	13930	13930	13930	13930	0
203	20231221	172300	292725650	13930	13930	13930	13930	0
204	20231221	172200	292725650	13930	13930	13930	13930	0
205	20231221	172100	292725650	13930	13930	13930	13930	0
206	20231221	172000	292725650	13930	13930	13930	13930	0
207	20231221	171900	292725650	13930	13930	13930	13930	0
208	20231221	171800	292725650	13930	13930	13930	13930	0
209	20231221	171700	292725650	13930	13930	13930	13930	0
210	20231221	171600	292725650	13930	13930	13930	13930	0
211	20231221	171500	292725650	13930	13930	13930	13930	0
212	20231221	171400	292725650	13930	13930	13930	13930	113
213	20231221	171300	292725650	13930	13930	13930	13930	0
214	20231221	171200	292725650	13930	13930	13930	13930	0
215	20231221	171100	292725650	13930	13930	13930	13930	0
216	20231221	171000	292725650	13930	13930	13930	13930	0
217	20231221	170900	292725650	13930	13930	13930	13930	0
218	20231221	170800	292725650	13930	13930	13930	13930	0
219	20231221	170700	292725650	13930	13930	13930	13930	0
220	20231221	170600	292725650	13930	13930	13930	13930	0
221	20231221	170500	292725650	13930	13930	13930	13930	0
222	20231221	170400	292725650	13930	13930	13930	13930	0
223	20231221	170300	292725650	13930	13930	13930	13930	0
224	20231221	170200	292725650	13930	13930	13930	13930	0
225	20231221	170100	292725650	13930	13930	13930	13930	0
226	20231221	170000	292725650	13930	13930	13930	13930	0
227	20231221	165900	292725650	13930	13930	13930	13930	0
228	20231221	165800	292725650	13930	13930	13930	13930	0
229	20231221	165700	292725650	13930	13930	13930	13930	0
230	20231221	165600	292725650	13930	13930	13930	13930	0
231	20231221	165500	292725650	13930	13930	13930	13930	0
232	20231221	165400	292725650	13930	13930	13930	13930	0
233	20231221	165300	292725650	13930	13930	13930	13930	0
234	20231221	165200	292725650	13930	13930	13930	13930	0
235	20231221	165100	292725650	13930	13930	13930	13930	0
236	20231221	165000	292725650	13930	13930	13930	13930	0
237	20231221	164900	292725650	13930	13930	13930	13930	0
238	20231221	164800	292725650	13930	13930	13930	13930	0
239	20231221	164700	292725650	13930	13930	13930	13930	0
240	20231221	164600	292725650	13930	13930	13930	13930	0
241	20231221	164500	292725650	13930	13930	13930	13930	0
242	20231221	164400	292725650	13930	13930	13930	13930	113
243	20231221	164300	292725650	13930	13930	13930	13930	0
244	20231221	164200	292725650	13930	13930	13930	13930	0
245	20231221	164100	292725650	13930	13930	13930	13930	0
246	20231221	164000	292725650	13930	13930	13930	13930	0
247	20231221	163900	292725650	13930	13930	13930	13930	0
248	20231221	163800	292725650	13930	13930	13930	13930	0
249	20231221	163700	292725650	13930	13930	13930	13930	0
250	20231221	163600	292725650	13930	13930	13930	13930	0
251	20231221	163500	292725650	13930	13930	13930	13930	0
252	20231221	163400	292725650	13930	13930	13930	13930	0
253	20231221	163300	292725650	13930	13930	13930	13930	0
254	20231221	163200	292725650	13930	13930	13930	13930	0
255	20231221	163100	292725650	13930	13930	13930	13930	0
256	20231221	163000	292725650	13930	13930	13930	13930	0
257	20231221	162900	292725650	13930	13930	13930	13930	0
258	20231221	162800	292725650	13930	13930	13930	13930	0
259	20231221	162700	292725650	13930	13930	13930	13930	0
260	20231221	162600	292725650	13930	13930	13930	13930	0
261	20231221	162500	292725650	13930	13930	13930	13930	0
262	20231221	162400	292725650	13930	13930	13930	13930	0
263	20231221	162300	292725650	13930	13930	13930	13930	0
264	20231221	162200	292725650	13930	13930	13930	13930	0
265	20231221	162100	292725650	13930	13930	13930	13930	0
266	20231221	162000	292725650	13930	13930	13930	13930	0
267	20231221	161900	292725650	13930	13930	13930	13930	0
268	20231221	161800	292725650	13930	13930	13930	13930	0
269	20231221	161700	292725650	13930	13930	13930	13930	0
270	20231221	161600	292725650	13930	13930	13930	13930	0
271	20231221	161500	292725650	13930	13930	13930	13930	0
272	20231221	161400	292725650	13930	13930	13930	13930	113
273	20231221	161300	292725650	13930	13930	13930	13930	0
274	20231221	161200	292725650	13930	13930	13930	13930	0
275	20231221	161100	292725650	13930	13930	13930	13930	0
276	20231221	161000	292725650	13930	13930	13930	13930	0
277	20231221	160900	292725650	13930	13930	13930	13930	0
278	20231221	160800	292725650	13930	13930	13930	13930	0
279	20231221	160700	292725650	13930	13930	13930	13930	0
280	20231221	160600	292725650	13930	13930	13930	13930	0
281	20231221	160500	292725650	13930	13930	13930	13930	0
282	20231221	160400	292725650	13930	13930	13930	13930	0
283	20231221	160300	292725650	13930	13930	13930	13930	0
284	20231221	160200	292725650	13930	13930	13930	13930	0
285	20231221	160100	292725650	13930	13930	13930	13930	0
286	20231221	160000	292725650	13930	13930	13930	13930	0
287	20231221	155900	292725650	13930	13930	13930	13930	0
288	20231221	155800	292725650	13930	13930	13930	13930	0
289	20231221	155700	292725650	13930	13930	13930	13930	0
290	20231221	155600	292725650	13930	13930	13930	13930	0
291	20231221	155500	292725650	13930	13930	13930	13930	0
292	20231221	155400	292725650	13930	13930	13930	13930	0
293	20231221	155300	292725650	13930	13930	13930	13930	0
294	20231221	155200	292725650	13930	13930	13930	13930	0
295	20231221	155100	292725650	13930	13930	13930	13930	0
296	20231221	155000	292725650	13930	13930	13930	13930	0
297	20231221	154900	292725650	13930	13930	13930	13930	0
298	20231221	154800	292725650	13930	13930	13930	13930	0
299	20231221	154700	292725650	13930	13930	13930	13930	0
300	20231221	154600	292725650	13930	13930	13930	13930	0
301	20231221	154500	292725650	13930	13930	13930	13930	0
302	20231221	154400	292725650	13930	13930	13930	13930	113
303	20231221	154300	292725650	13930	13930	13930	13930	0
304	20231221	154200	292725650	13930	13930	13930	13930	0
305	20231221	154100	292725650	13930	13930	13930	13930	0
306	20231221	154000	292725650	13930	13930	13930	13930	0
307	20231221	153900	292725650	13930	13930	13930	13930	0
308	20231221	153800	292725650	13930	13930	13930	13930	0
309	20231221	153700	292725650	13930	13930	13930	13930	0
310	20231221	153600	292725650	13930	13930	13930	13930	0
311	20231221	153500	292725650	13930	13930	13930	13930	0
312	20231221	153400	292725650	13930	13930	13930	13930	0
313	20231221	153300	292725650	13930	13930	13930	13930	0
314	20231221	153200	292725650	13930	13930	13930	13930	0
315	20231221	153100	292725650	13930	13930	13930	13930	0
316	20231221	153000	292725650	13930	13930	13930	13930	113
317	20231221	152900	291151560	13960	13960	13960	13960	0
318	20231221	152800	291151560	13960	13960	13960	13960	0
319	20231221	152700	291151560	13960	13960	13960	13960	0
320	20231221	152600	291151560	13960	13960	13960	13960	0
321	20231221	152500	291151560	13960	13960	13960	13960	0
322	20231221	152400	291151560	13960	13960	13960	13960	0
323	20231221	152300	291151560	13960	13960	13960	13960	0
324	20231221	152200	291151560	13960	13960	13960	13960	0
325	20231221	152100	291151560	13960	13960	13960	13960	0
326	20231221	152000	291151560	13960	13960	13960	13960	0
327	20231221	151900	291151560	13960	13950	13960	13950	3
328	20231221	151800	291109700	13960	13960	13960	13960	32
329	20231221	151700	290662980	13960	13960	13960	13960	10
330	20231221	151600	290523380	13960	13950	13960	13950	2
331	20231221	151500	290495470	13930	13920	13930	13920	288
332	20231221	151400	286483690	13850	13850	13850	13850	14
333	20231221	151300	286289790	13930	13930	13930	13930	0
334	20231221	151200	286289790	13930	13930	13930	13930	0
335	20231221	151100	286289790	13930	13930	13930	13930	0
336	20231221	151000	286289790	13930	13930	13930	13930	88
337	20231221	150900	285063950	13950	13950	13950	13950	0
338	20231221	150800	285063950	13950	13950	13950	13950	100
339	20231221	150700	283668950	13930	13930	13930	13930	50
340	20231221	150600	282972450	13930	13930	13930	13930	50
341	20231221	150500	282275950	13930	13930	13930	13930	100
342	20231221	150400	280882950	13920	13920	13920	13920	122
343	20231221	150300	279184710	13920	13920	13920	13920	100
344	20231221	150200	277792710	13920	13920	13920	13920	0
345	20231221	150100	277792710	13920	13920	13920	13920	100
346	20231221	150000	276400710	13920	13920	13920	13920	200
347	20231221	145900	273616710	13910	13910	13910	13910	0
348	20231221	145800	273616710	13910	13910	13910	13910	200
349	20231221	145700	270834710	13820	13820	13820	13820	0
350	20231221	145600	270834710	13820	13820	13820	13820	0
351	20231221	145500	270834710	13820	13820	13820	13820	0
352	20231221	145400	270834710	13820	13820	13820	13820	11
353	20231221	145300	270682690	13840	13840	13840	13840	0
354	20231221	145200	270682690	13840	13840	13840	13840	0
355	20231221	145100	270682690	13840	13840	13840	13840	0
356	20231221	145000	270682690	13840	13840	13840	13840	49
357	20231221	144900	270004530	13850	13850	13850	13850	45
358	20231221	144800	269381280	13850	13860	13860	13850	38
359	20231221	144700	268854800	13900	13900	13900	13900	0
360	20231221	144600	268854800	13900	13900	13900	13900	0
361	20231221	144500	268854800	13900	13900	13900	13900	100
362	20231221	144400	267464800	13900	13900	13900	13900	0
363	20231221	144300	267464800	13900	13900	13900	13900	11
364	20231221	144200	267311900	13900	13900	13900	13900	6
365	20231221	144100	267228500	13900	13900	13900	13900	0
366	20231221	144000	267228500	13900	13900	13900	13900	0
367	20231221	143900	267228500	13900	13900	13900	13900	0
368	20231221	143800	267228500	13900	13900	13900	13900	0
369	20231221	143700	267228500	13900	13900	13900	13900	0
370	20231221	143600	267228500	13900	13900	13900	13900	0
371	20231221	143500	267228500	13900	13900	13900	13900	0
372	20231221	143400	267228500	13900	13900	13900	13900	0
373	20231221	143300	267228500	13900	13900	13900	13900	0
374	20231221	143200	267228500	13900	13900	13900	13900	0
375	20231221	143100	267228500	13900	13900	13900	13900	3
376	20231221	143000	267186800	13900	13900	13900	13900	5
377	20231221	142900	267117300	13920	13920	13920	13920	0
378	20231221	142800	267117300	13920	13920	13920	13920	0
379	20231221	142700	267117300	13920	13920	13920	13920	0
380	20231221	142600	267117300	13920	13920	13920	13920	35
381	20231221	142500	266630100	13920	13920	13920	13920	100
382	20231221	142400	265238100	13920	13930	13930	13920	44
383	20231221	142300	264625600	13930	13930	13930	13930	0
384	20231221	142200	264625600	13930	13930	13930	13930	0
385	20231221	142100	264625600	13930	13930	13930	13930	0
386	20231221	142000	264625600	13930	13930	13930	13930	0
387	20231221	141900	264625600	13930	13930	13930	13930	0
388	20231221	141800	264625600	13930	13930	13930	13930	23
389	20231221	141700	264305210	13930	13930	13930	13930	363
390	20231221	141600	259248620	13930	13930	13930	13930	22
391	20231221	141500	258942160	13920	13920	13920	13920	31
392	20231221	141400	258510640	13910	13910	13910	13910	200
393	20231221	141300	255728640	13910	13890	13910	13890	227
394	20231221	141200	252572610	13860	13860	13860	13860	0
395	20231221	141100	252572610	13860	13860	13860	13860	73
396	20231221	141000	251560830	13900	13900	13900	13900	0
397	20231221	140900	251560830	13900	13900	13900	13900	100
398	20231221	140800	250170830	13860	13860	13860	13860	0
399	20231221	140700	250170830	13860	13860	13860	13860	0
400	20231221	140600	250170830	13860	13860	13860	13860	0
401	20231221	140500	250170830	13860	13860	13860	13860	0
402	20231221	140400	250170830	13860	13860	13860	13860	75
403	20231221	140300	249131330	13850	13850	13850	13850	0
404	20231221	140200	249131330	13850	13850	13850	13850	0
405	20231221	140100	249131330	13850	13850	13850	13850	16
406	20231221	140000	248909730	13850	13850	13850	13850	0
407	20231221	135900	248909730	13850	13850	13850	13850	0
408	20231221	135800	248909730	13850	13850	13850	13850	0
409	20231221	135700	248909730	13850	13850	13850	13850	0
410	20231221	135600	248909730	13850	13850	13850	13850	0
411	20231221	135500	248909730	13850	13850	13850	13850	60
412	20231221	135400	248078730	13850	13850	13850	13850	0
413	20231221	135300	248078730	13850	13850	13850	13850	0
414	20231221	135200	248078730	13850	13850	13850	13850	0
415	20231221	135100	248078730	13850	13850	13850	13850	0
416	20231221	135000	248078730	13850	13850	13850	13850	1
417	20231221	134900	248064880	13870	13880	13890	13870	217
418	20231221	134800	245051940	13870	13870	13870	13870	0
419	20231221	134700	245051940	13870	13870	13870	13870	0
420	20231221	134600	245051940	13870	13860	13870	13860	56
421	20231221	134500	244275760	13860	13860	13860	13860	0
422	20231221	134400	244275760	13860	13860	13860	13860	0
423	20231221	134300	244275760	13860	13870	13870	13860	115
424	20231221	134200	242681830	13870	13870	13870	13870	0
425	20231221	134100	242681830	13870	13870	13870	13870	0
426	20231221	134000	242681830	13870	13880	13880	13870	18
427	20231221	133900	242432090	13890	13890	13890	13890	0
428	20231221	133800	242432090	13890	13890	13890	13890	0
429	20231221	133700	242432090	13890	13900	13900	13890	33
430	20231221	133600	241973660	13930	13930	13930	13930	0
431	20231221	133500	241973660	13930	13930	13930	13930	0
432	20231221	133400	241973660	13930	13930	13930	13930	0
433	20231221	133300	241973660	13930	13930	13930	13930	0
434	20231221	133200	241973660	13930	13930	13930	13930	0
435	20231221	133100	241973660	13930	13930	13930	13930	0
436	20231221	133000	241973660	13930	13920	13930	13920	14
437	20231221	132900	241778740	13930	13930	13930	13930	1
438	20231221	132800	241764810	13920	13920	13920	13920	0
439	20231221	132700	241764810	13920	13920	13920	13920	0
440	20231221	132600	241764810	13920	13920	13920	13920	0
441	20231221	132500	241764810	13920	13920	13920	13920	0
442	20231221	132400	241764810	13920	13920	13920	13920	0
443	20231221	132300	241764810	13920	13920	13920	13920	0
444	20231221	132200	241764810	13920	13920	13920	13920	11
445	20231221	132100	241611690	13930	13930	13930	13930	0
446	20231221	132000	241611690	13930	13930	13930	13930	8
447	20231221	131900	241500250	13930	13900	13930	13900	28
448	20231221	131800	241110270	13930	13930	13930	13930	0
449	20231221	131700	241110270	13930	13930	13930	13930	0
450	20231221	131600	241110270	13930	13930	13930	13930	0
451	20231221	131500	241110270	13930	13930	13930	13930	0
452	20231221	131400	241110270	13930	13930	13930	13930	36
453	20231221	131300	240608790	13870	13870	13870	13870	0
454	20231221	131200	240608790	13870	13870	13870	13870	0
455	20231221	131100	240608790	13870	13870	13870	13870	1
456	20231221	131000	240594920	13870	13870	13870	13870	0
457	20231221	130900	240594920	13870	13870	13870	13870	0
458	20231221	130800	240594920	13870	13870	13870	13870	1
459	20231221	130700	240581050	13870	13870	13870	13870	1
460	20231221	130600	240567180	13840	13840	13840	13840	12
461	20231221	130500	240401100	13870	13870	13870	13870	0
462	20231221	130400	240401100	13870	13870	13870	13870	4
463	20231221	130300	240345620	13940	13940	13940	13940	0
464	20231221	130200	240345620	13940	13940	13940	13940	0
465	20231221	130100	240345620	13940	13940	13940	13940	1
466	20231221	130000	240331680	13940	13910	13940	13910	345
467	20231221	125900	235529160	13900	13900	13900	13900	0
468	20231221	125800	235529160	13900	13900	13900	13900	0
469	20231221	125700	235529160	13900	13900	13900	13900	0
470	20231221	125600	235529160	13900	13900	13900	13900	0
471	20231221	125500	235529160	13900	13900	13900	13900	50
472	20231221	125400	234834160	13920	13920	13920	13920	1
473	20231221	125300	234820240	13920	13920	13920	13920	1
474	20231221	125200	234806320	13920	13920	13920	13920	0
475	20231221	125100	234806320	13920	13920	13920	13920	0
476	20231221	125000	234806320	13920	13920	13920	13920	121
477	20231221	124900	233122000	13920	13920	13920	13920	10
478	20231221	124800	232982800	13920	13900	13920	13900	21
479	20231221	124700	232690500	13900	13900	13900	13900	0
480	20231221	124600	232690500	13900	13900	13900	13900	1
481	20231221	124500	232676600	13830	13830	13830	13830	0
482	20231221	124400	232676600	13830	13830	13830	13830	0
483	20231221	124300	232676600	13830	13830	13830	13830	0
484	20231221	124200	232676600	13830	13830	13830	13830	0
485	20231221	124100	232676600	13830	13830	13830	13830	0
486	20231221	124000	232676600	13830	13830	13830	13830	24
487	20231221	123900	232344680	13790	13790	13790	13790	0
488	20231221	123800	232344680	13790	13790	13790	13790	0
489	20231221	123700	232344680	13790	13790	13790	13790	0
490	20231221	123600	232344680	13790	13790	13790	13790	90
491	20231221	123500	231103580	13790	13790	13790	13790	0
492	20231221	123400	231103580	13790	13790	13790	13790	44
493	20231221	123300	230496820	13780	13810	13810	13780	104
494	20231221	123200	229060700	13800	13800	13800	13800	0
495	20231221	123100	229060700	13800	13800	13800	13800	103
496	20231221	123000	227639300	13800	13800	13800	13800	0
497	20231221	122900	227639300	13800	13800	13800	13800	1
498	20231221	122800	227625500	13800	13800	13800	13800	500
499	20231221	122700	220725500	13750	13750	13750	13750	0
500	20231221	122600	220725500	13750	13750	13750	13750	0
501	20231221	122500	220725500	13750	13750	13750	13750	0
502	20231221	122400	220725500	13750	13810	13810	13750	4229
503	20231221	122300	162446420	13810	13810	13810	13810	0
504	20231221	122200	162446420	13810	13810	13810	13810	3
505	20231221	122100	162404990	13820	13820	13820	13820	1
506	20231221	122000	162391170	13820	13820	13820	13820	1
507	20231221	121900	162377350	13810	13810	13810	13810	0
508	20231221	121800	162377350	13810	13810	13810	13810	0
509	20231221	121700	162377350	13810	13810	13810	13810	0
510	20231221	121600	162377350	13810	13810	13810	13810	0
511	20231221	121500	162377350	13810	13810	13810	13810	0
512	20231221	121400	162377350	13810	13820	13820	13810	156
513	20231221	121300	160222960	13820	13820	13820	13820	0
514	20231221	121200	160222960	13820	13820	13820	13820	1
515	20231221	121100	160209140	13820	13820	13820	13820	1
516	20231221	121000	160195320	13820	13820	13820	13820	13
517	20231221	120900	160015660	13820	13820	13820	13820	0
518	20231221	120800	160015660	13820	13820	13820	13820	0
519	20231221	120700	160015660	13820	13830	13830	13820	155
520	20231221	120600	157873460	13820	13820	13820	13820	0
521	20231221	120500	157873460	13820	13820	13820	13820	0
522	20231221	120400	157873460	13820	13820	13820	13820	32
523	20231221	120300	157431220	13820	13820	13820	13820	0
524	20231221	120200	157431220	13820	13820	13820	13820	0
525	20231221	120100	157431220	13820	13820	13820	13820	0
526	20231221	120000	157431220	13820	13820	13820	13820	0
527	20231221	115900	157431220	13820	13820	13820	13820	0
528	20231221	115800	157431220	13820	13820	13820	13820	55
529	20231221	115700	156671120	13820	13820	13820	13820	0
530	20231221	115600	156671120	13820	13820	13820	13820	50
531	20231221	115500	155980120	13870	13870	13870	13870	0
532	20231221	115400	155980120	13870	13870	13870	13870	1
533	20231221	115300	155966250	13870	13870	13870	13870	0
534	20231221	115200	155966250	13870	13870	13870	13870	1
535	20231221	115100	155952380	13810	13810	13810	13810	20
536	20231221	115000	155676180	13810	13810	13810	13810	0
537	20231221	114900	155676180	13810	13810	13810	13810	0
538	20231221	114800	155676180	13810	13810	13810	13810	0
539	20231221	114700	155676180	13810	13810	13810	13810	0
540	20231221	114600	155676180	13810	13810	13810	13810	0
541	20231221	114500	155676180	13810	13810	13810	13810	0
542	20231221	114400	155676180	13810	13810	13810	13810	5
543	20231221	114300	155607130	13810	13810	13810	13810	0
544	20231221	114200	155607130	13810	13810	13810	13810	0
545	20231221	114100	155607130	13810	13810	13810	13810	0
546	20231221	114000	155607130	13810	13810	13810	13810	3
547	20231221	113900	155565700	13810	13810	13810	13810	0
548	20231221	113800	155565700	13810	13820	13820	13810	234
549	20231221	113700	152334150	13810	13820	13820	13810	17
550	20231221	113600	152099330	13810	13810	13810	13810	0
551	20231221	113500	152099330	13810	13810	13810	13810	0
552	20231221	113400	152099330	13810	13860	13870	13810	12
553	20231221	113300	151933050	13860	13860	13860	13860	0
554	20231221	113200	151933050	13860	13860	13860	13860	0
555	20231221	113100	151933050	13860	13860	13860	13860	0
556	20231221	113000	151933050	13860	13860	13860	13860	0
557	20231221	112900	151933050	13860	13860	13860	13860	0
558	20231221	112800	151933050	13860	13860	13860	13860	0
559	20231221	112700	151933050	13860	13860	13860	13860	1
560	20231221	112600	151919190	13790	13790	13790	13790	0
561	20231221	112500	151919190	13790	13790	13790	13790	0
562	20231221	112400	151919190	13790	13790	13790	13790	0
563	20231221	112300	151919190	13790	13790	13790	13790	0
564	20231221	112200	151919190	13790	13800	13800	13790	600
565	20231221	112100	143645140	13790	13790	13790	13790	0
566	20231221	112000	143645140	13790	13790	13790	13790	0
567	20231221	111900	143645140	13790	13790	13790	13790	0
568	20231221	111800	143645140	13790	13790	13790	13790	0
569	20231221	111700	143645140	13790	13800	13800	13790	170
570	20231221	111600	141300790	13790	13790	13790	13790	0
571	20231221	111500	141300790	13790	13800	13800	13790	50
572	20231221	111400	140611240	13790	13800	13800	13790	100
573	20231221	111300	139231820	13780	13780	13780	13780	0
574	20231221	111200	139231820	13780	13780	13780	13780	0
575	20231221	111100	139231820	13780	13780	13780	13780	0
576	20231221	111000	139231820	13780	13780	13780	13780	0
577	20231221	110900	139231820	13780	13780	13780	13780	0
578	20231221	110800	139231820	13780	13780	13780	13780	0
579	20231221	110700	139231820	13780	13800	13800	13780	110
580	20231221	110600	137715060	13800	13800	13800	13800	61
581	20231221	110500	136873260	13800	13800	13800	13800	80
582	20231221	110400	135769260	13790	13790	13790	13790	43
583	20231221	110300	135176290	13790	13820	13820	13790	1692
584	20231221	110200	111824120	13820	13820	13820	13820	0
585	20231221	110100	111824120	13820	13820	13820	13820	50
586	20231221	110000	111133120	13820	13830	13830	13820	16
587	20231221	105900	110911990	13830	13860	13860	13830	999
588	20231221	105800	97092200	13870	13870	13870	13870	0
589	20231221	105700	97092200	13870	13870	13870	13870	1
590	20231221	105600	97078330	13870	13870	13870	13870	70
591	20231221	105500	96107430	13880	13880	13880	13880	37
592	20231221	105400	95593870	13880	13880	13880	13880	0
593	20231221	105300	95593870	13880	13880	13880	13880	43
594	20231221	105200	94997030	13880	13880	13880	13880	0
595	20231221	105100	94997030	13880	13890	13890	13880	116
596	20231221	105000	93386620	13880	13880	13880	13880	0
597	20231221	104900	93386620	13880	13900	13900	13880	35
598	20231221	104800	92900600	13870	13870	13870	13870	0
599	20231221	104700	92900600	13870	13870	13870	13870	0
600	20231221	104600	92900600	13870	13870	13870	13870	0
601	20231221	104500	92900600	13870	13870	13870	13870	0
602	20231221	104400	92900600	13870	13870	13870	13870	0
603	20231221	104300	92900600	13870	13870	13870	13870	0
604	20231221	104200	92900600	13870	13870	13870	13870	10
605	20231221	104100	92761900	13870	13870	13870	13870	82
606	20231221	104000	91624560	13870	13870	13870	13870	50
607	20231221	103900	90931060	13870	13870	13870	13870	0
608	20231221	103800	90931060	13870	13870	13870	13870	277
609	20231221	103700	87089070	13870	13870	13870	13870	0
610	20231221	103600	87089070	13870	13860	13870	13860	120
611	20231221	103500	85425020	13860	13850	13860	13850	289
612	20231221	103400	81420480	13860	13900	13900	13860	1092
613	20231221	103300	66269890	13900	13900	13900	13900	50
614	20231221	103200	65574890	13910	13910	13910	13910	0
615	20231221	103100	65574890	13910	13910	13910	13910	32
616	20231221	103000	65129770	13910	13920	13920	13910	35
617	20231221	102900	64642730	13970	13970	13970	13970	0
618	20231221	102800	64642730	13970	13970	13970	13970	0
619	20231221	102700	64642730	13970	13970	13970	13970	0
620	20231221	102600	64642730	13970	13970	13970	13970	0
621	20231221	102500	64642730	13970	13970	13970	13970	0
622	20231221	102400	64642730	13970	13970	13970	13970	0
623	20231221	102300	64642730	13970	13970	13970	13970	0
624	20231221	102200	64642730	13970	13970	13970	13970	0
625	20231221	102100	64642730	13970	13970	13970	13970	0
626	20231221	102000	64642730	13970	13970	13970	13970	50
627	20231221	101900	63944230	13970	13970	13970	13970	99
628	20231221	101800	62561200	13890	13890	13890	13890	0
629	20231221	101700	62561200	13890	13890	13890	13890	0
630	20231221	101600	62561200	13890	13890	13890	13890	0
631	20231221	101500	62561200	13890	13890	13890	13890	0
632	20231221	101400	62561200	13890	13890	13890	13890	0
633	20231221	101300	62561200	13890	13890	13890	13890	1
634	20231221	101200	62547310	13870	13870	13870	13870	0
635	20231221	101100	62547310	13870	13890	13890	13870	534
636	20231221	101000	55138860	13900	13940	13940	13890	1506
637	20231221	100900	34192750	13940	13940	13940	13940	98
638	20231221	100800	32826630	13950	13950	13950	13950	4
639	20231221	100700	32770830	13950	13940	13950	13940	30
640	20231221	100600	32352380	13940	13950	13950	13940	199
641	20231221	100500	29576360	13950	13950	13950	13950	7
642	20231221	100400	29478710	13950	13950	13950	13950	0
643	20231221	100300	29478710	13950	13970	13970	13950	105
644	20231221	100200	28011960	13970	13970	13970	13970	0
645	20231221	100100	28011960	13970	13970	13970	13970	0
646	20231221	100000	28011960	13970	13970	13970	13970	1
647	20231221	095900	27997990	13940	13940	13940	13940	0
648	20231221	095800	27997990	13940	13940	13940	13940	0
649	20231221	095700	27997990	13940	13940	13940	13940	0
650	20231221	095600	27997990	13940	13940	13940	13940	0
651	20231221	095500	27997990	13940	13940	13940	13940	0
652	20231221	095400	27997990	13940	13940	13940	13940	12
653	20231221	095300	27830710	13940	13940	13940	13940	14
654	20231221	095200	27635550	13940	13940	13940	13940	0
655	20231221	095100	27635550	13940	13940	13940	13940	0
656	20231221	095000	27635550	13940	13940	13940	13940	0
657	20231221	094900	27635550	13940	13960	13960	13940	235
658	20231221	094800	24357110	13960	13970	13970	13960	220
659	20231221	094700	21285080	13970	13970	13970	13970	0
660	20231221	094600	21285080	13970	13980	13980	13970	118
661	20231221	094500	19635720	13990	13990	13990	13990	10
662	20231221	094400	19495820	13990	13990	13990	13990	2
663	20231221	094300	19467840	13990	13990	13990	13990	0
664	20231221	094200	19467840	13990	14000	14000	13990	46
665	20231221	094100	18823890	14000	14010	14010	14000	128
666	20231221	094000	17030640	14010	14010	14010	14010	0
667	20231221	093900	17030640	14010	14010	14010	14010	0
668	20231221	093800	17030640	14010	14000	14010	14000	5
669	20231221	093700	16960630	14010	14010	14010	14010	1
670	20231221	093600	16946620	14000	14000	14000	14000	0
671	20231221	093500	16946620	14000	14000	14000	14000	34
672	20231221	093400	16470620	14010	14010	14010	14010	0
673	20231221	093300	16470620	14010	14010	14010	14010	0
674	20231221	093200	16470620	14010	14010	14010	14010	0
675	20231221	093100	16470620	14010	14010	14010	14010	7
676	20231221	093000	16372550	14010	14010	14010	14010	4
677	20231221	092900	16316510	14020	14020	14020	14020	52
678	20231221	092800	15587470	14020	14020	14020	14020	12
679	20231221	092700	15419230	14000	14000	14000	14000	0
680	20231221	092600	15419230	14000	14000	14000	14000	0
681	20231221	092500	15419230	14000	14000	14000	14000	5
682	20231221	092400	15349230	14000	14000	14000	14000	0
683	20231221	092300	15349230	14000	14010	14010	14000	100
684	20231221	092200	13949210	14000	14050	14050	14000	105
685	20231221	092100	12474210	14000	14000	14000	14000	15
686	20231221	092000	12264210	14000	14000	14000	14000	0
687	20231221	091900	12264210	14000	14000	14000	14000	0
688	20231221	091800	12264210	14000	14000	14000	14000	9
689	20231221	091700	12138210	14000	14000	14000	14000	92
690	20231221	091600	10850210	13980	13980	13980	13980	0
691	20231221	091500	10850210	13980	13980	13980	13980	35
692	20231221	091400	10360910	14000	14000	14000	14000	1
693	20231221	091300	10346910	13950	13950	13950	13950	7
694	20231221	091200	10249260	13950	13950	13950	13950	0
695	20231221	091100	10249260	13950	13950	13950	13950	0
696	20231221	091000	10249260	13950	13950	13950	13950	51
697	20231221	090900	9537810	13950	13950	13950	13950	0
698	20231221	090800	9537810	13950	13950	13950	13950	0
699	20231221	090700	9537810	13950	13950	13950	13950	30
700	20231221	090600	9119310	13950	13950	13950	13950	59
701	20231221	090500	8296260	13950	13950	13950	13950	1
702	20231221	090400	8282310	13990	13990	13990	13990	10
703	20231221	090300	8142410	13990	13990	13990	13990	144
704	20231221	090200	6127850	13990	14000	14000	13990	274
705	20231221	090100	2294360	13990	13990	13990	13990	56
706	20231221	090000	1510920	13990	13990	13990	13990	108