KissMeData/081000/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	195100	242356350	13930	13930	13930	13930	437
3	20231213	195000	242356350	13930	13930	13930	13930	0
4	20231213	194900	242356350	13930	13930	13930	13930	0
5	20231213	194800	242356350	13930	13930	13930	13930	0
6	20231213	194700	242356350	13930	13930	13930	13930	0
7	20231213	194600	242356350	13930	13930	13930	13930	0
8	20231213	194500	242356350	13930	13930	13930	13930	0
9	20231213	194400	242356350	13930	13930	13930	13930	0
10	20231213	194300	242356350	13930	13930	13930	13930	0
11	20231213	194200	242356350	13930	13930	13930	13930	0
12	20231213	194100	242356350	13930	13930	13930	13930	0
13	20231213	194000	242356350	13930	13930	13930	13930	0
14	20231213	193900	242356350	13930	13930	13930	13930	0
15	20231213	193800	242356350	13930	13930	13930	13930	0
16	20231213	193700	242356350	13930	13930	13930	13930	0
17	20231213	193600	242356350	13930	13930	13930	13930	0
18	20231213	193500	242356350	13930	13930	13930	13930	0
19	20231213	193400	242356350	13930	13930	13930	13930	0
20	20231213	193300	242356350	13930	13930	13930	13930	0
21	20231213	193200	242356350	13930	13930	13930	13930	0
22	20231213	193100	242356350	13930	13930	13930	13930	0
23	20231213	193000	242356350	13930	13930	13930	13930	0
24	20231213	192900	242356350	13930	13930	13930	13930	0
25	20231213	192800	242356350	13930	13930	13930	13930	0
26	20231213	192700	242356350	13930	13930	13930	13930	0
27	20231213	192600	242356350	13930	13930	13930	13930	0
28	20231213	192500	242356350	13930	13930	13930	13930	0
29	20231213	192400	242356350	13930	13930	13930	13930	0
30	20231213	192300	242356350	13930	13930	13930	13930	0
31	20231213	192200	242356350	13930	13930	13930	13930	0
32	20231213	192100	242356350	13930	13930	13930	13930	437
33	20231213	192000	242356350	13930	13930	13930	13930	0
34	20231213	191900	242356350	13930	13930	13930	13930	0
35	20231213	191800	242356350	13930	13930	13930	13930	0
36	20231213	191700	242356350	13930	13930	13930	13930	0
37	20231213	191600	242356350	13930	13930	13930	13930	0
38	20231213	191500	242356350	13930	13930	13930	13930	0
39	20231213	191400	242356350	13930	13930	13930	13930	0
40	20231213	191300	242356350	13930	13930	13930	13930	0
41	20231213	191200	242356350	13930	13930	13930	13930	0
42	20231213	191100	242356350	13930	13930	13930	13930	0
43	20231213	191000	242356350	13930	13930	13930	13930	0
44	20231213	190900	242356350	13930	13930	13930	13930	0
45	20231213	190800	242356350	13930	13930	13930	13930	0
46	20231213	190700	242356350	13930	13930	13930	13930	0
47	20231213	190600	242356350	13930	13930	13930	13930	0
48	20231213	190500	242356350	13930	13930	13930	13930	0
49	20231213	190400	242356350	13930	13930	13930	13930	0
50	20231213	190300	242356350	13930	13930	13930	13930	0
51	20231213	190200	242356350	13930	13930	13930	13930	0
52	20231213	190100	242356350	13930	13930	13930	13930	0
53	20231213	190000	242356350	13930	13930	13930	13930	0
54	20231213	185900	242356350	13930	13930	13930	13930	0
55	20231213	185800	242356350	13930	13930	13930	13930	0
56	20231213	185700	242356350	13930	13930	13930	13930	0
57	20231213	185600	242356350	13930	13930	13930	13930	0
58	20231213	185500	242356350	13930	13930	13930	13930	0
59	20231213	185400	242356350	13930	13930	13930	13930	0
60	20231213	185300	242356350	13930	13930	13930	13930	0
61	20231213	185200	242356350	13930	13930	13930	13930	0
62	20231213	185100	242356350	13930	13930	13930	13930	437
63	20231213	185000	242356350	13930	13930	13930	13930	0
64	20231213	184900	242356350	13930	13930	13930	13930	0
65	20231213	184800	242356350	13930	13930	13930	13930	0
66	20231213	184700	242356350	13930	13930	13930	13930	0
67	20231213	184600	242356350	13930	13930	13930	13930	0
68	20231213	184500	242356350	13930	13930	13930	13930	0
69	20231213	184400	242356350	13930	13930	13930	13930	0
70	20231213	184300	242356350	13930	13930	13930	13930	0
71	20231213	184200	242356350	13930	13930	13930	13930	0
72	20231213	184100	242356350	13930	13930	13930	13930	0
73	20231213	184000	242356350	13930	13930	13930	13930	0
74	20231213	183900	242356350	13930	13930	13930	13930	0
75	20231213	183800	242356350	13930	13930	13930	13930	0
76	20231213	183700	242356350	13930	13930	13930	13930	0
77	20231213	183600	242356350	13930	13930	13930	13930	0
78	20231213	183500	242356350	13930	13930	13930	13930	0
79	20231213	183400	242356350	13930	13930	13930	13930	0
80	20231213	183300	242356350	13930	13930	13930	13930	0
81	20231213	183200	242356350	13930	13930	13930	13930	0
82	20231213	183100	242356350	13930	13930	13930	13930	0
83	20231213	183000	242356350	13930	13930	13930	13930	0
84	20231213	182900	242356350	13930	13930	13930	13930	0
85	20231213	182800	242356350	13930	13930	13930	13930	0
86	20231213	182700	242356350	13930	13930	13930	13930	0
87	20231213	182600	242356350	13930	13930	13930	13930	0
88	20231213	182500	242356350	13930	13930	13930	13930	0
89	20231213	182400	242356350	13930	13930	13930	13930	0
90	20231213	182300	242356350	13930	13930	13930	13930	0
91	20231213	182200	242356350	13930	13930	13930	13930	0
92	20231213	182100	242356350	13930	13930	13930	13930	437
93	20231213	182000	242356350	13930	13930	13930	13930	0
94	20231213	181900	242356350	13930	13930	13930	13930	0
95	20231213	181800	242356350	13930	13930	13930	13930	0
96	20231213	181700	242356350	13930	13930	13930	13930	0
97	20231213	181600	242356350	13930	13930	13930	13930	0
98	20231213	181500	242356350	13930	13930	13930	13930	0
99	20231213	181400	242356350	13930	13930	13930	13930	0
100	20231213	181300	242356350	13930	13930	13930	13930	0
101	20231213	181200	242356350	13930	13930	13930	13930	0
102	20231213	181100	242356350	13930	13930	13930	13930	0
103	20231213	181000	242356350	13930	13930	13930	13930	0
104	20231213	180900	242356350	13930	13930	13930	13930	0
105	20231213	180800	242356350	13930	13930	13930	13930	0
106	20231213	180700	242356350	13930	13930	13930	13930	0
107	20231213	180600	242356350	13930	13930	13930	13930	0
108	20231213	180500	242356350	13930	13930	13930	13930	0
109	20231213	180400	242356350	13930	13930	13930	13930	0
110	20231213	180300	242356350	13930	13930	13930	13930	0
111	20231213	180200	242356350	13930	13930	13930	13930	0
112	20231213	180100	242356350	13930	13930	13930	13930	0
113	20231213	180000	242356350	13930	13930	13930	13930	0
114	20231213	175900	242356350	13930	13930	13930	13930	0
115	20231213	175800	242356350	13930	13930	13930	13930	0
116	20231213	175700	242356350	13930	13930	13930	13930	0
117	20231213	175600	242356350	13930	13930	13930	13930	0
118	20231213	175500	242356350	13930	13930	13930	13930	0
119	20231213	175400	242356350	13930	13930	13930	13930	0
120	20231213	175300	242356350	13930	13930	13930	13930	0
121	20231213	175200	242356350	13930	13930	13930	13930	0
122	20231213	175100	242356350	13930	13930	13930	13930	437
123	20231213	175000	242356350	13930	13930	13930	13930	0
124	20231213	174900	242356350	13930	13930	13930	13930	0
125	20231213	174800	242356350	13930	13930	13930	13930	0
126	20231213	174700	242356350	13930	13930	13930	13930	0
127	20231213	174600	242356350	13930	13930	13930	13930	0
128	20231213	174500	242356350	13930	13930	13930	13930	0
129	20231213	174400	242356350	13930	13930	13930	13930	0
130	20231213	174300	242356350	13930	13930	13930	13930	0
131	20231213	174200	242356350	13930	13930	13930	13930	0
132	20231213	174100	242356350	13930	13930	13930	13930	0
133	20231213	174000	242356350	13930	13930	13930	13930	0
134	20231213	173900	242356350	13930	13930	13930	13930	0
135	20231213	173800	242356350	13930	13930	13930	13930	0
136	20231213	173700	242356350	13930	13930	13930	13930	0
137	20231213	173600	242356350	13930	13930	13930	13930	0
138	20231213	173500	242356350	13930	13930	13930	13930	0
139	20231213	173400	242356350	13930	13930	13930	13930	0
140	20231213	173300	242356350	13930	13930	13930	13930	0
141	20231213	173200	242356350	13930	13930	13930	13930	0
142	20231213	173100	242356350	13930	13930	13930	13930	0
143	20231213	173000	242356350	13930	13930	13930	13930	0
144	20231213	172900	242356350	13930	13930	13930	13930	0
145	20231213	172800	242356350	13930	13930	13930	13930	0
146	20231213	172700	242356350	13930	13930	13930	13930	0
147	20231213	172600	242356350	13930	13930	13930	13930	0
148	20231213	172500	242356350	13930	13930	13930	13930	0
149	20231213	172400	242356350	13930	13930	13930	13930	0
150	20231213	172300	242356350	13930	13930	13930	13930	0
151	20231213	172200	242356350	13930	13930	13930	13930	0
152	20231213	172100	242356350	13930	13930	13930	13930	437
153	20231213	172000	242356350	13930	13930	13930	13930	0
154	20231213	171900	242356350	13930	13930	13930	13930	0
155	20231213	171800	242356350	13930	13930	13930	13930	0
156	20231213	171700	242356350	13930	13930	13930	13930	0
157	20231213	171600	242356350	13930	13930	13930	13930	0
158	20231213	171500	242356350	13930	13930	13930	13930	0
159	20231213	171400	242356350	13930	13930	13930	13930	0
160	20231213	171300	242356350	13930	13930	13930	13930	0
161	20231213	171200	242356350	13930	13930	13930	13930	0
162	20231213	171100	242356350	13930	13930	13930	13930	0
163	20231213	171000	242356350	13930	13930	13930	13930	0
164	20231213	170900	242356350	13930	13930	13930	13930	0
165	20231213	170800	242356350	13930	13930	13930	13930	0
166	20231213	170700	242356350	13930	13930	13930	13930	0
167	20231213	170600	242356350	13930	13930	13930	13930	0
168	20231213	170500	242356350	13930	13930	13930	13930	0
169	20231213	170400	242356350	13930	13930	13930	13930	0
170	20231213	170300	242356350	13930	13930	13930	13930	0
171	20231213	170200	242356350	13930	13930	13930	13930	0
172	20231213	170100	242356350	13930	13930	13930	13930	0
173	20231213	170000	242356350	13930	13930	13930	13930	0
174	20231213	165900	242356350	13930	13930	13930	13930	0
175	20231213	165800	242356350	13930	13930	13930	13930	0
176	20231213	165700	242356350	13930	13930	13930	13930	0
177	20231213	165600	242356350	13930	13930	13930	13930	0
178	20231213	165500	242356350	13930	13930	13930	13930	0
179	20231213	165400	242356350	13930	13930	13930	13930	0
180	20231213	165300	242356350	13930	13930	13930	13930	0
181	20231213	165200	242356350	13930	13930	13930	13930	0
182	20231213	165100	242356350	13930	13930	13930	13930	437
183	20231213	165000	242356350	13930	13930	13930	13930	0
184	20231213	164900	242356350	13930	13930	13930	13930	0
185	20231213	164800	242356350	13930	13930	13930	13930	0
186	20231213	164700	242356350	13930	13930	13930	13930	0
187	20231213	164600	242356350	13930	13930	13930	13930	0
188	20231213	164500	242356350	13930	13930	13930	13930	0
189	20231213	164400	242356350	13930	13930	13930	13930	0
190	20231213	164300	242356350	13930	13930	13930	13930	0
191	20231213	164200	242356350	13930	13930	13930	13930	0
192	20231213	164100	242356350	13930	13930	13930	13930	0
193	20231213	164000	242356350	13930	13930	13930	13930	0
194	20231213	163900	242356350	13930	13930	13930	13930	0
195	20231213	163800	242356350	13930	13930	13930	13930	0
196	20231213	163700	242356350	13930	13930	13930	13930	0
197	20231213	163600	242356350	13930	13930	13930	13930	0
198	20231213	163500	242356350	13930	13930	13930	13930	0
199	20231213	163400	242356350	13930	13930	13930	13930	0
200	20231213	163300	242356350	13930	13930	13930	13930	0
201	20231213	163200	242356350	13930	13930	13930	13930	0
202	20231213	163100	242356350	13930	13930	13930	13930	0
203	20231213	163000	242356350	13930	13930	13930	13930	0
204	20231213	162900	242356350	13930	13930	13930	13930	0
205	20231213	162800	242356350	13930	13930	13930	13930	0
206	20231213	162700	242356350	13930	13930	13930	13930	0
207	20231213	162600	242356350	13930	13930	13930	13930	0
208	20231213	162500	242356350	13930	13930	13930	13930	0
209	20231213	162400	242356350	13930	13930	13930	13930	0
210	20231213	162300	242356350	13930	13930	13930	13930	0
211	20231213	162200	242356350	13930	13930	13930	13930	0
212	20231213	162100	242356350	13930	13930	13930	13930	437
213	20231213	162000	242356350	13930	13930	13930	13930	0
214	20231213	161900	242356350	13930	13930	13930	13930	0
215	20231213	161800	242356350	13930	13930	13930	13930	0
216	20231213	161700	242356350	13930	13930	13930	13930	0
217	20231213	161600	242356350	13930	13930	13930	13930	0
218	20231213	161500	242356350	13930	13930	13930	13930	0
219	20231213	161400	242356350	13930	13930	13930	13930	0
220	20231213	161300	242356350	13930	13930	13930	13930	0
221	20231213	161200	242356350	13930	13930	13930	13930	0
222	20231213	161100	242356350	13930	13930	13930	13930	0
223	20231213	161000	242356350	13930	13930	13930	13930	0
224	20231213	160900	242356350	13930	13930	13930	13930	0
225	20231213	160800	242356350	13930	13930	13930	13930	0
226	20231213	160700	242356350	13930	13930	13930	13930	0
227	20231213	160600	242356350	13930	13930	13930	13930	0
228	20231213	160500	242356350	13930	13930	13930	13930	0
229	20231213	160400	242356350	13930	13930	13930	13930	0
230	20231213	160300	242356350	13930	13930	13930	13930	0
231	20231213	160200	242356350	13930	13930	13930	13930	0
232	20231213	160100	242356350	13930	13930	13930	13930	0
233	20231213	160000	242356350	13930	13930	13930	13930	0
234	20231213	155900	242356350	13930	13930	13930	13930	0
235	20231213	155800	242356350	13930	13930	13930	13930	0
236	20231213	155700	242356350	13930	13930	13930	13930	0
237	20231213	155600	242356350	13930	13930	13930	13930	0
238	20231213	155500	242356350	13930	13930	13930	13930	0
239	20231213	155400	242356350	13930	13930	13930	13930	0
240	20231213	155300	242356350	13930	13930	13930	13930	0
241	20231213	155200	242356350	13930	13930	13930	13930	0
242	20231213	155100	242356350	13930	13930	13930	13930	437
243	20231213	155000	242356350	13930	13930	13930	13930	0
244	20231213	154900	242356350	13930	13930	13930	13930	0
245	20231213	154800	242356350	13930	13930	13930	13930	0
246	20231213	154700	242356350	13930	13930	13930	13930	0
247	20231213	154600	242356350	13930	13930	13930	13930	0
248	20231213	154500	242356350	13930	13930	13930	13930	0
249	20231213	154400	242356350	13930	13930	13930	13930	0
250	20231213	154300	242356350	13930	13930	13930	13930	0
251	20231213	154200	242356350	13930	13930	13930	13930	0
252	20231213	154100	242356350	13930	13930	13930	13930	0
253	20231213	154000	242356350	13930	13930	13930	13930	0
254	20231213	153900	242356350	13930	13930	13930	13930	0
255	20231213	153800	242356350	13930	13930	13930	13930	0
256	20231213	153700	242356350	13930	13930	13930	13930	0
257	20231213	153600	242356350	13930	13930	13930	13930	0
258	20231213	153500	242356350	13930	13930	13930	13930	0
259	20231213	153400	242356350	13930	13930	13930	13930	0
260	20231213	153300	242356350	13930	13930	13930	13930	0
261	20231213	153200	242356350	13930	13930	13930	13930	0
262	20231213	153100	242356350	13930	13930	13930	13930	0
263	20231213	153000	242356350	13930	13930	13930	13930	437
264	20231213	152900	236268940	13930	13930	13930	13930	0
265	20231213	152800	236268940	13930	13930	13930	13930	0
266	20231213	152700	236268940	13930	13930	13930	13930	0
267	20231213	152600	236268940	13930	13930	13930	13930	0
268	20231213	152500	236268940	13930	13930	13930	13930	0
269	20231213	152400	236268940	13930	13930	13930	13930	0
270	20231213	152300	236268940	13930	13930	13930	13930	0
271	20231213	152200	236268940	13930	13930	13930	13930	0
272	20231213	152100	236268940	13930	13930	13930	13930	0
273	20231213	152000	236268940	13930	13930	13930	13930	0
274	20231213	151900	236268940	13930	13930	13930	13930	10
275	20231213	151800	236129640	13930	13930	13930	13930	0
276	20231213	151700	236129640	13930	13930	13930	13930	0
277	20231213	151600	236129640	13930	13930	13930	13930	14
278	20231213	151500	235934620	13930	13930	13930	13930	217
279	20231213	151400	232911810	13930	13930	13930	13930	0
280	20231213	151300	232911810	13930	13930	13930	13930	0
281	20231213	151200	232911810	13930	13930	13930	13930	100
282	20231213	151100	231518810	13930	13930	13930	13930	41
283	20231213	151000	230947680	13920	13920	13920	13920	0
284	20231213	150900	230947680	13920	13920	13920	13920	4
285	20231213	150800	230892000	13920	13920	13920	13920	61
286	20231213	150700	230042880	13920	13920	13920	13920	0
287	20231213	150600	230042880	13920	13920	13920	13920	203
288	20231213	150500	227217120	13930	13930	13930	13930	0
289	20231213	150400	227217120	13930	13930	13930	13930	14
290	20231213	150300	227022100	13930	13930	13930	13930	0
291	20231213	150200	227022100	13930	13930	13930	13930	0
292	20231213	150100	227022100	13930	13930	13930	13930	300
293	20231213	150000	222843100	13930	13930	13930	13930	175
294	20231213	145900	220405350	13930	13930	13930	13930	100
295	20231213	145800	219012350	13940	13940	13940	13940	1
296	20231213	145700	218998410	13940	13940	13940	13940	30
297	20231213	145600	218580210	13940	13940	13940	13940	0
298	20231213	145500	218580210	13940	13940	13940	13940	0
299	20231213	145400	218580210	13940	13960	13960	13940	42
300	20231213	145300	217994670	13960	13960	13960	13960	0
301	20231213	145200	217994670	13960	13960	13960	13960	1
302	20231213	145100	217980710	13960	13960	13960	13960	0
303	20231213	145000	217980710	13960	13930	13960	13930	120
304	20231213	144900	216308510	13970	13970	13970	13970	0
305	20231213	144800	216308510	13970	13960	13970	13960	120
306	20231213	144700	214632620	13950	13930	13950	13930	25
307	20231213	144600	214284120	13940	13940	13940	13940	1
308	20231213	144500	214270180	13940	13940	13940	13940	0
309	20231213	144400	214270180	13940	13940	13940	13940	8
310	20231213	144300	214158660	13940	13940	13940	13940	0
311	20231213	144200	214158660	13940	13940	13940	13940	0
312	20231213	144100	214158660	13940	13940	13940	13940	0
313	20231213	144000	214158660	13940	13940	13940	13940	0
314	20231213	143900	214158660	13940	13940	13940	13940	0
315	20231213	143800	214158660	13940	13940	13940	13940	10
316	20231213	143700	214019260	13930	13930	13930	13930	0
317	20231213	143600	214019260	13930	13940	13940	13930	49
318	20231213	143500	213336680	13940	13940	13940	13940	260
319	20231213	143400	209712280	13940	13940	13940	13940	40
320	20231213	143300	209154680	13940	13940	13940	13940	0
321	20231213	143200	209154680	13940	13950	13950	13940	10
322	20231213	143100	209015190	13940	13940	13940	13940	0
323	20231213	143000	209015190	13940	13940	13940	13940	0
324	20231213	142900	209015190	13940	13940	13940	13940	0
325	20231213	142800	209015190	13940	13940	13940	13940	0
326	20231213	142700	209015190	13940	13940	13940	13940	0
327	20231213	142600	209015190	13940	13940	13940	13940	0
328	20231213	142500	209015190	13940	13940	13940	13940	0
329	20231213	142400	209015190	13940	13940	13940	13940	2
330	20231213	142300	208987310	13940	13940	13940	13940	15
331	20231213	142200	208778210	13940	13940	13940	13940	3
332	20231213	142100	208736390	13940	13940	13940	13940	9
333	20231213	142000	208610930	13940	13940	13940	13940	10
334	20231213	141900	208471530	13930	13930	13930	13930	0
335	20231213	141800	208471530	13930	13930	13930	13930	0
336	20231213	141700	208471530	13930	13930	13930	13930	32
337	20231213	141600	208025770	13930	13930	13930	13930	0
338	20231213	141500	208025770	13930	13930	13930	13930	0
339	20231213	141400	208025770	13930	13930	13930	13930	100
340	20231213	141300	206632770	13940	13940	13940	13940	0
341	20231213	141200	206632770	13940	13940	13940	13940	1
342	20231213	141100	206618830	13940	13940	13940	13940	0
343	20231213	141000	206618830	13940	13950	13950	13940	87
344	20231213	140900	205406040	13950	13950	13950	13950	3
345	20231213	140800	205364190	13940	13950	13950	13940	200
346	20231213	140700	202576100	13980	13980	13980	13980	0
347	20231213	140600	202576100	13980	13980	13980	13980	0
348	20231213	140500	202576100	13980	13990	13990	13980	2
349	20231213	140400	202548130	13990	13990	13990	13990	0
350	20231213	140300	202548130	13990	13990	13990	13990	5
351	20231213	140200	202478180	13990	13990	13990	13990	7
352	20231213	140100	202380250	13940	13940	13940	13940	10
353	20231213	140000	202240850	13950	13950	13950	13950	10
354	20231213	135900	202101350	13950	13950	13950	13950	0
355	20231213	135800	202101350	13950	13950	13950	13950	0
356	20231213	135700	202101350	13950	13950	13950	13950	10
357	20231213	135600	201961850	13940	13940	13940	13940	0
358	20231213	135500	201961850	13940	13940	13940	13940	0
359	20231213	135400	201961850	13940	13940	13940	13940	0
360	20231213	135300	201961850	13940	13940	13940	13940	0
361	20231213	135200	201961850	13940	13940	13940	13940	0
362	20231213	135100	201961850	13940	13940	13940	13940	0
363	20231213	135000	201961850	13940	13940	13940	13940	0
364	20231213	134900	201961850	13940	13950	13950	13940	5
365	20231213	134800	201892120	13930	13930	13930	13930	0
366	20231213	134700	201892120	13930	13930	13930	13930	0
367	20231213	134600	201892120	13930	13930	13930	13930	0
368	20231213	134500	201892120	13930	13930	13930	13930	0
369	20231213	134400	201892120	13930	13930	13930	13930	0
370	20231213	134300	201892120	13930	13930	13930	13930	0
371	20231213	134200	201892120	13930	13930	13930	13930	0
372	20231213	134100	201892120	13930	13930	13930	13930	0
373	20231213	134000	201892120	13930	13930	13930	13930	0
374	20231213	133900	201892120	13930	13930	13930	13930	0
375	20231213	133800	201892120	13930	13930	13930	13930	0
376	20231213	133700	201892120	13930	13930	13930	13930	0
377	20231213	133600	201892120	13930	13930	13930	13930	0
378	20231213	133500	201892120	13930	13940	13940	13930	421
379	20231213	133400	196027520	13930	13930	13930	13930	0
380	20231213	133300	196027520	13930	13950	13950	13930	1000
381	20231213	133200	182097420	13990	13990	13990	13990	2
382	20231213	133100	182069440	13990	13990	13990	13990	1
383	20231213	133000	182055450	13990	13990	13990	13990	0
384	20231213	132900	182055450	13990	13990	13990	13990	0
385	20231213	132800	182055450	13990	13990	13990	13990	1
386	20231213	132700	182041460	13990	13990	13990	13990	20
387	20231213	132600	181761660	13990	13990	13990	13990	0
388	20231213	132500	181761660	13990	13990	13990	13990	2
389	20231213	132400	181733680	13940	13940	13940	13940	0
390	20231213	132300	181733680	13940	13940	13940	13940	6
391	20231213	132200	181650040	13940	13960	13960	13940	24
392	20231213	132100	181315400	13990	13990	13990	13990	0
393	20231213	132000	181315400	13990	14000	14000	13990	177
394	20231213	131900	178839120	13990	13990	13990	13990	20
395	20231213	131800	178559320	13990	13990	13990	13990	0
396	20231213	131700	178559320	13990	13990	13990	13990	51
397	20231213	131600	177845830	13930	13930	13930	13930	0
398	20231213	131500	177845830	13930	13930	13930	13930	0
399	20231213	131400	177845830	13930	13930	13930	13930	0
400	20231213	131300	177845830	13930	13930	13930	13930	0
401	20231213	131200	177845830	13930	13930	13930	13930	11
402	20231213	131100	177692600	13930	13930	13930	13930	0
403	20231213	131000	177692600	13930	13930	13930	13930	2
404	20231213	130900	177664740	13930	13930	13930	13930	0
405	20231213	130800	177664740	13930	13930	13930	13930	300
406	20231213	130700	173485740	13940	13950	13950	13940	300
407	20231213	130600	169302860	13950	13950	13950	13950	0
408	20231213	130500	169302860	13950	13950	13950	13950	20
409	20231213	130400	169023860	13960	13960	13960	13960	1
410	20231213	130300	169009900	13970	13970	13970	13970	199
411	20231213	130200	166229870	13970	13970	13970	13970	0
412	20231213	130100	166229870	13970	13970	13970	13970	0
413	20231213	130000	166229870	13970	13970	13970	13970	2
414	20231213	125900	166201930	13970	13980	13980	13970	37
415	20231213	125800	165684890	13990	13990	13990	13990	33
416	20231213	125700	165223220	13990	13990	13990	13990	0
417	20231213	125600	165223220	13990	13990	13990	13990	0
418	20231213	125500	165223220	13990	13990	13990	13990	0
419	20231213	125400	165223220	13990	13990	13990	13990	0
420	20231213	125300	165223220	13990	13990	13990	13990	0
421	20231213	125200	165223220	13990	13990	13990	13990	2
422	20231213	125100	165195240	14000	14000	14000	14000	0
423	20231213	125000	165195240	14000	14000	14000	14000	0
424	20231213	124900	165195240	14000	14000	14000	14000	1
425	20231213	124800	165181240	13980	13980	13980	13980	0
426	20231213	124700	165181240	13980	13980	13980	13980	0
427	20231213	124600	165181240	13980	13980	13980	13980	1
428	20231213	124500	165167260	13970	13970	13970	13970	0
429	20231213	124400	165167260	13970	13970	13970	13970	0
430	20231213	124300	165167260	13970	13970	13970	13970	3
431	20231213	124200	165125350	13970	13970	13970	13970	0
432	20231213	124100	165125350	13970	13970	13970	13970	0
433	20231213	124000	165125350	13970	13970	13970	13970	0
434	20231213	123900	165125350	13970	13980	13980	13970	31
435	20231213	123800	164691980	13990	14000	14000	13990	24
436	20231213	123700	164356000	14000	14000	14000	14000	0
437	20231213	123600	164356000	14000	14000	14000	14000	0
438	20231213	123500	164356000	14000	14000	14000	14000	0
439	20231213	123400	164356000	14000	14000	14000	14000	2
440	20231213	123300	164328000	14000	14000	14000	14000	0
441	20231213	123200	164328000	14000	14000	14000	14000	0
442	20231213	123100	164328000	14000	14000	14000	14000	17
443	20231213	123000	164090000	14010	14020	14020	14010	6
444	20231213	122900	164005930	14020	14020	14020	14020	0
445	20231213	122800	164005930	14020	14020	14020	14020	0
446	20231213	122700	164005930	14020	14020	14020	14020	0
447	20231213	122600	164005930	14020	14020	14020	14020	0
448	20231213	122500	164005930	14020	14020	14020	14020	0
449	20231213	122400	164005930	14020	14020	14020	14020	0
450	20231213	122300	164005930	14020	14020	14020	14020	0
451	20231213	122200	164005930	14020	14020	14020	14020	0
452	20231213	122100	164005930	14020	14020	14020	14020	0
453	20231213	122000	164005930	14020	14020	14020	14020	0
454	20231213	121900	164005930	14020	14020	14020	14020	3
455	20231213	121800	163963870	14020	14020	14020	14020	0
456	20231213	121700	163963870	14020	14020	14020	14020	0
457	20231213	121600	163963870	14020	14020	14020	14020	0
458	20231213	121500	163963870	14020	14020	14020	14020	0
459	20231213	121400	163963870	14020	14020	14020	14020	0
460	20231213	121300	163963870	14020	14020	14020	14020	16
461	20231213	121200	163739550	14020	14020	14020	14020	0
462	20231213	121100	163739550	14020	14020	14020	14020	9
463	20231213	121000	163613370	14020	14020	14020	14020	0
464	20231213	120900	163613370	14020	14020	14020	14020	0
465	20231213	120800	163613370	14020	14020	14020	14020	0
466	20231213	120700	163613370	14020	14020	14020	14020	0
467	20231213	120600	163613370	14020	14020	14020	14020	0
468	20231213	120500	163613370	14020	14020	14020	14020	0
469	20231213	120400	163613370	14020	14020	14020	14020	0
470	20231213	120300	163613370	14020	14020	14020	14020	3
471	20231213	120200	163571310	14020	14020	14020	14020	0
472	20231213	120100	163571310	14020	14020	14020	14020	0
473	20231213	120000	163571310	14020	14020	14020	14020	0
474	20231213	115900	163571310	14020	14020	14020	14020	1
475	20231213	115800	163557290	14020	14020	14020	14020	0
476	20231213	115700	163557290	14020	14020	14020	14020	0
477	20231213	115600	163557290	14020	14020	14020	14020	1
478	20231213	115500	163543270	14040	14040	14040	14040	0
479	20231213	115400	163543270	14040	14040	14040	14040	0
480	20231213	115300	163543270	14040	14040	14040	14040	1
481	20231213	115200	163529230	14030	14030	14030	14030	1
482	20231213	115100	163515200	14040	14030	14040	14030	237
483	20231213	115000	160190080	14020	14020	14020	14020	55
484	20231213	114900	159418980	14020	14020	14020	14020	0
485	20231213	114800	159418980	14020	14020	14020	14020	0
486	20231213	114700	159418980	14020	14020	14020	14020	10
487	20231213	114600	159278780	14020	14020	14020	14020	1
488	20231213	114500	159264760	14020	14020	14020	14020	13
489	20231213	114400	159082500	14020	14020	14020	14020	0
490	20231213	114300	159082500	14020	14020	14020	14020	0
491	20231213	114200	159082500	14020	14020	14020	14020	11
492	20231213	114100	158928280	13970	13970	13970	13970	0
493	20231213	114000	158928280	13970	13970	13970	13970	10
494	20231213	113900	158788580	13970	13970	13970	13970	0
495	20231213	113800	158788580	13970	13970	13970	13970	0
496	20231213	113700	158788580	13970	13970	13970	13970	0
497	20231213	113600	158788580	13970	13980	13980	13970	120
498	20231213	113500	157112080	13980	13980	13980	13980	0
499	20231213	113400	157112080	13980	13980	13980	13980	0
500	20231213	113300	157112080	13980	13980	13980	13980	0
501	20231213	113200	157112080	13980	13980	13980	13980	30
502	20231213	113100	156692680	13970	13970	13970	13970	96
503	20231213	113000	155351560	13970	13970	13970	13970	30
504	20231213	112900	154932460	13970	13970	13970	13970	0
505	20231213	112800	154932460	13970	13970	13970	13970	0
506	20231213	112700	154932460	13970	13930	13970	13930	15
507	20231213	112600	154723430	13920	13920	13920	13920	0
508	20231213	112500	154723430	13920	13920	13920	13920	0
509	20231213	112400	154723430	13920	13920	13920	13920	0
510	20231213	112300	154723430	13920	13940	13940	13920	929
511	20231213	112200	141789350	13940	13960	13960	13940	15
512	20231213	112100	141580170	13940	13940	13940	13940	0
513	20231213	112000	141580170	13940	13940	13940	13940	0
514	20231213	111900	141580170	13940	13950	13950	13940	110
515	20231213	111800	140046650	13950	13950	13950	13950	0
516	20231213	111700	140046650	13950	13950	13950	13950	0
517	20231213	111600	140046650	13950	14000	14000	13950	241
518	20231213	111500	136684150	13970	13970	13970	13970	0
519	20231213	111400	136684150	13970	13970	13970	13970	1
520	20231213	111300	136670180	13960	13990	13990	13960	364
521	20231213	111200	131586850	14000	14000	14000	14000	3
522	20231213	111100	131544850	14000	14000	14000	14000	0
523	20231213	111000	131544850	14000	14000	14000	14000	0
524	20231213	110900	131544850	14000	14000	14000	14000	0
525	20231213	110800	131544850	14000	14000	14000	14000	29
526	20231213	110700	131138850	14020	14020	14020	14020	0
527	20231213	110600	131138850	14020	14020	14020	14020	0
528	20231213	110500	131138850	14020	14020	14020	14020	14
529	20231213	110400	130942570	14030	14000	14030	14000	44
530	20231213	110300	130325940	13990	13990	13990	13990	77
531	20231213	110200	129248710	13980	13980	13980	13980	2
532	20231213	110100	129220750	13980	13970	13980	13970	98
533	20231213	110000	127851290	13970	13970	13970	13970	19
534	20231213	105900	127585860	13950	13950	13950	13950	0
535	20231213	105800	127585860	13950	13950	13950	13950	0
536	20231213	105700	127585860	13950	13950	13950	13950	0
537	20231213	105600	127585860	13950	13950	13950	13950	0
538	20231213	105500	127585860	13950	13950	13950	13950	0
539	20231213	105400	127585860	13950	13950	13950	13950	0
540	20231213	105300	127585860	13950	13950	13950	13950	0
541	20231213	105200	127585860	13950	13950	13950	13950	0
542	20231213	105100	127585860	13950	13950	13950	13950	0
543	20231213	105000	127585860	13950	13950	13950	13950	0
544	20231213	104900	127585860	13950	13950	13950	13950	0
545	20231213	104800	127585860	13950	13950	13950	13950	0
546	20231213	104700	127585860	13950	13950	13950	13950	0
547	20231213	104600	127585860	13950	13950	13950	13950	0
548	20231213	104500	127585860	13950	13950	13950	13950	0
549	20231213	104400	127585860	13950	13950	13950	13950	16
550	20231213	104300	127362660	13950	13950	13950	13950	0
551	20231213	104200	127362660	13950	13950	13950	13950	52
552	20231213	104100	126637260	13950	13960	13960	13950	10
553	20231213	104000	126497710	13960	13960	13960	13960	10
554	20231213	103900	126358110	13950	13950	13950	13950	11
555	20231213	103800	126204660	13950	13940	13950	13940	6
556	20231213	103700	126120970	13930	13930	13930	13930	0
557	20231213	103600	126120970	13930	13930	13930	13930	0
558	20231213	103500	126120970	13930	13930	13930	13930	0
559	20231213	103400	126120970	13930	13930	13930	13930	0
560	20231213	103300	126120970	13930	13930	13930	13930	0
561	20231213	103200	126120970	13930	13930	13930	13930	0
562	20231213	103100	126120970	13930	13930	13930	13930	0
563	20231213	103000	126120970	13930	13940	13940	13930	5
564	20231213	102900	126051310	13930	13930	13930	13930	0
565	20231213	102800	126051310	13930	13930	13930	13930	1
566	20231213	102700	126037380	13920	13920	13920	13920	0
567	20231213	102600	126037380	13920	13920	13920	13920	1
568	20231213	102500	126023460	13920	13920	13920	13920	0
569	20231213	102400	126023460	13920	13920	13920	13920	16
570	20231213	102300	125800740	13920	13930	13930	13920	198
571	20231213	102200	123043810	13930	13930	13930	13930	120
572	20231213	102100	121372210	13940	13940	13940	13940	0
573	20231213	102000	121372210	13940	13940	13940	13940	0
574	20231213	101900	121372210	13940	13940	13940	13940	15
575	20231213	101800	121163110	13980	13980	13980	13980	2
576	20231213	101700	121135150	13980	13940	13980	13930	202
577	20231213	101600	118320990	13990	13950	13990	13950	100
578	20231213	101500	116923990	13930	13930	13930	13930	0
579	20231213	101400	116923990	13930	13930	13930	13930	0
580	20231213	101300	116923990	13930	13930	13930	13930	0
581	20231213	101200	116923990	13930	13930	13930	13930	0
582	20231213	101100	116923990	13930	13930	13930	13930	0
583	20231213	101000	116923990	13930	13930	13930	13930	0
584	20231213	100900	116923990	13930	13930	13930	13930	0
585	20231213	100800	116923990	13930	13930	13930	13930	0
586	20231213	100700	116923990	13930	13930	13930	13930	0
587	20231213	100600	116923990	13930	13930	13930	13930	0
588	20231213	100500	116923990	13930	13930	13930	13930	0
589	20231213	100400	116923990	13930	13930	13930	13930	0
590	20231213	100300	116923990	13930	13930	13930	13930	0
591	20231213	100200	116923990	13930	13930	13930	13930	0
592	20231213	100100	116923990	13930	13960	13960	13930	299
593	20231213	100000	112754130	13970	13970	13970	13970	2
594	20231213	095900	112726190	13960	13960	13960	13960	0
595	20231213	095800	112726190	13960	13970	13970	13950	27
596	20231213	095700	112349240	13970	13970	13970	13970	1
597	20231213	095600	112335270	13960	13960	13960	13960	1
598	20231213	095500	112321310	13950	13950	13950	13950	0
599	20231213	095400	112321310	13950	13950	13950	13950	0
600	20231213	095300	112321310	13950	13950	13950	13950	15
601	20231213	095200	112112060	13950	13950	13950	13950	30
602	20231213	095100	111693560	13950	13950	13950	13950	0
603	20231213	095000	111693560	13950	13950	13950	13950	1
604	20231213	094900	111679610	13950	13950	13950	13950	0
605	20231213	094800	111679610	13950	13950	13950	13950	101
606	20231213	094700	110270660	13950	13950	13950	13950	0
607	20231213	094600	110270660	13950	13950	13950	13950	0
608	20231213	094500	110270660	13950	13950	13950	13950	3
609	20231213	094400	110228810	13960	13960	13960	13960	1
610	20231213	094300	110214850	13950	13950	13950	13950	0
611	20231213	094200	110214850	13950	13950	13950	13950	0
612	20231213	094100	110214850	13950	13950	13950	13950	64
613	20231213	094000	109322050	13950	13950	13950	13950	0
614	20231213	093900	109322050	13950	13950	13950	13950	101
615	20231213	093800	107913100	13950	13950	13950	13950	271
616	20231213	093700	104132650	13960	13960	13960	13960	104
617	20231213	093600	102680810	13950	13950	13950	13950	94
618	20231213	093500	101369510	13960	13960	13960	13960	3
619	20231213	093400	101327630	13950	13950	13950	13950	0
620	20231213	093300	101327630	13950	13950	13950	13950	30
621	20231213	093200	100909130	13960	13960	13960	13960	1
622	20231213	093100	100895170	14000	13960	14000	13950	301
623	20231213	093000	96695160	14000	14000	14000	14000	0
624	20231213	092900	96695160	14000	14000	14000	14000	10
625	20231213	092800	96555160	14000	14000	14000	14000	2
626	20231213	092700	96527160	13950	13950	13950	13950	6
627	20231213	092600	96443460	13970	14020	14020	13970	1596
628	20231213	092500	74115490	14060	14060	14060	14060	0
629	20231213	092400	74115490	14060	14030	14060	14020	209
630	20231213	092300	71184020	14070	14070	14070	14070	5
631	20231213	092200	71113670	14070	14070	14090	14070	438
632	20231213	092100	64950290	14070	14030	14070	14030	165
633	20231213	092000	62629410	14030	14030	14030	14030	3
634	20231213	091900	62587320	14020	14020	14020	14020	0
635	20231213	091800	62587320	14020	14030	14030	14020	134
636	20231213	091700	60707440	14100	14100	14100	14100	0
637	20231213	091600	60707440	14100	14100	14100	14100	1
638	20231213	091500	60693340	14100	14030	14100	14030	1253
639	20231213	091400	43090900	14030	14030	14030	14030	100
640	20231213	091300	41687900	14000	14000	14000	14000	210
641	20231213	091200	38747900	14000	14000	14000	14000	101
642	20231213	091100	37333900	14000	14000	14000	14000	55
643	20231213	091000	36563900	14000	14000	14000	14000	0
644	20231213	090900	36563900	14000	14040	14040	14000	300
645	20231213	090800	32360800	14050	14050	14050	14050	13
646	20231213	090700	32178150	14100	14080	14100	14080	275
647	20231213	090600	28303440	14040	14040	14040	14040	0
648	20231213	090500	28303440	14040	14040	14040	14040	7
649	20231213	090400	28205160	14000	14000	14000	14000	1009
650	20231213	090300	14079160	14000	14040	14040	14000	37
651	20231213	090200	13559880	14040	14040	14040	14040	1
652	20231213	090100	13545840	14040	14040	14040	14040	0
653	20231213	090000	13545840	14040	14100	14100	14040	961