KissMeData/086670/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195300	422315830	13620	13620	13620	13620	334
3	20231221	195200	422315830	13620	13620	13620	13620	0
4	20231221	195100	422315830	13620	13620	13620	13620	0
5	20231221	195000	422315830	13620	13620	13620	13620	0
6	20231221	194900	422315830	13620	13620	13620	13620	0
7	20231221	194800	422315830	13620	13620	13620	13620	0
8	20231221	194700	422315830	13620	13620	13620	13620	0
9	20231221	194600	422315830	13620	13620	13620	13620	0
10	20231221	194500	422315830	13620	13620	13620	13620	0
11	20231221	194400	422315830	13620	13620	13620	13620	0
12	20231221	194300	422315830	13620	13620	13620	13620	0
13	20231221	194200	422315830	13620	13620	13620	13620	0
14	20231221	194100	422315830	13620	13620	13620	13620	0
15	20231221	194000	422315830	13620	13620	13620	13620	0
16	20231221	193900	422315830	13620	13620	13620	13620	0
17	20231221	193800	422315830	13620	13620	13620	13620	0
18	20231221	193700	422315830	13620	13620	13620	13620	0
19	20231221	193600	422315830	13620	13620	13620	13620	0
20	20231221	193500	422315830	13620	13620	13620	13620	0
21	20231221	193400	422315830	13620	13620	13620	13620	0
22	20231221	193300	422315830	13620	13620	13620	13620	0
23	20231221	193200	422315830	13620	13620	13620	13620	0
24	20231221	193100	422315830	13620	13620	13620	13620	0
25	20231221	193000	422315830	13620	13620	13620	13620	0
26	20231221	192900	422315830	13620	13620	13620	13620	0
27	20231221	192800	422315830	13620	13620	13620	13620	0
28	20231221	192700	422315830	13620	13620	13620	13620	0
29	20231221	192600	422315830	13620	13620	13620	13620	0
30	20231221	192500	422315830	13620	13620	13620	13620	0
31	20231221	192400	422315830	13620	13620	13620	13620	0
32	20231221	192300	422315830	13620	13620	13620	13620	334
33	20231221	192200	422315830	13620	13620	13620	13620	0
34	20231221	192100	422315830	13620	13620	13620	13620	0
35	20231221	192000	422315830	13620	13620	13620	13620	0
36	20231221	191900	422315830	13620	13620	13620	13620	0
37	20231221	191800	422315830	13620	13620	13620	13620	0
38	20231221	191700	422315830	13620	13620	13620	13620	0
39	20231221	191600	422315830	13620	13620	13620	13620	0
40	20231221	191500	422315830	13620	13620	13620	13620	0
41	20231221	191400	422315830	13620	13620	13620	13620	0
42	20231221	191300	422315830	13620	13620	13620	13620	0
43	20231221	191200	422315830	13620	13620	13620	13620	0
44	20231221	191100	422315830	13620	13620	13620	13620	0
45	20231221	191000	422315830	13620	13620	13620	13620	0
46	20231221	190900	422315830	13620	13620	13620	13620	0
47	20231221	190800	422315830	13620	13620	13620	13620	0
48	20231221	190700	422315830	13620	13620	13620	13620	0
49	20231221	190600	422315830	13620	13620	13620	13620	0
50	20231221	190500	422315830	13620	13620	13620	13620	0
51	20231221	190400	422315830	13620	13620	13620	13620	0
52	20231221	190300	422315830	13620	13620	13620	13620	0
53	20231221	190200	422315830	13620	13620	13620	13620	0
54	20231221	190100	422315830	13620	13620	13620	13620	0
55	20231221	190000	422315830	13620	13620	13620	13620	0
56	20231221	185900	422315830	13620	13620	13620	13620	0
57	20231221	185800	422315830	13620	13620	13620	13620	0
58	20231221	185700	422315830	13620	13620	13620	13620	0
59	20231221	185600	422315830	13620	13620	13620	13620	0
60	20231221	185500	422315830	13620	13620	13620	13620	0
61	20231221	185400	422315830	13620	13620	13620	13620	0
62	20231221	185300	422315830	13620	13620	13620	13620	334
63	20231221	185200	422315830	13620	13620	13620	13620	0
64	20231221	185100	422315830	13620	13620	13620	13620	0
65	20231221	185000	422315830	13620	13620	13620	13620	0
66	20231221	184900	422315830	13620	13620	13620	13620	0
67	20231221	184800	422315830	13620	13620	13620	13620	0
68	20231221	184700	422315830	13620	13620	13620	13620	0
69	20231221	184600	422315830	13620	13620	13620	13620	0
70	20231221	184500	422315830	13620	13620	13620	13620	0
71	20231221	184400	422315830	13620	13620	13620	13620	0
72	20231221	184300	422315830	13620	13620	13620	13620	0
73	20231221	184200	422315830	13620	13620	13620	13620	0
74	20231221	184100	422315830	13620	13620	13620	13620	0
75	20231221	184000	422315830	13620	13620	13620	13620	0
76	20231221	183900	422315830	13620	13620	13620	13620	0
77	20231221	183800	422315830	13620	13620	13620	13620	0
78	20231221	183700	422315830	13620	13620	13620	13620	0
79	20231221	183600	422315830	13620	13620	13620	13620	0
80	20231221	183500	422315830	13620	13620	13620	13620	0
81	20231221	183400	422315830	13620	13620	13620	13620	0
82	20231221	183300	422315830	13620	13620	13620	13620	0
83	20231221	183200	422315830	13620	13620	13620	13620	0
84	20231221	183100	422315830	13620	13620	13620	13620	0
85	20231221	183000	422315830	13620	13620	13620	13620	0
86	20231221	182900	422315830	13620	13620	13620	13620	0
87	20231221	182800	422315830	13620	13620	13620	13620	0
88	20231221	182700	422315830	13620	13620	13620	13620	0
89	20231221	182600	422315830	13620	13620	13620	13620	0
90	20231221	182500	422315830	13620	13620	13620	13620	0
91	20231221	182400	422315830	13620	13620	13620	13620	0
92	20231221	182300	422315830	13620	13620	13620	13620	334
93	20231221	182200	422315830	13620	13620	13620	13620	0
94	20231221	182100	422315830	13620	13620	13620	13620	0
95	20231221	182000	422315830	13620	13620	13620	13620	0
96	20231221	181900	422315830	13620	13620	13620	13620	0
97	20231221	181800	422315830	13620	13620	13620	13620	0
98	20231221	181700	422315830	13620	13620	13620	13620	0
99	20231221	181600	422315830	13620	13620	13620	13620	0
100	20231221	181500	422315830	13620	13620	13620	13620	0
101	20231221	181400	422315830	13620	13620	13620	13620	0
102	20231221	181300	422315830	13620	13620	13620	13620	0
103	20231221	181200	422315830	13620	13620	13620	13620	0
104	20231221	181100	422315830	13620	13620	13620	13620	0
105	20231221	181000	422315830	13620	13620	13620	13620	0
106	20231221	180900	422315830	13620	13620	13620	13620	0
107	20231221	180800	422315830	13620	13620	13620	13620	0
108	20231221	180700	422315830	13620	13620	13620	13620	0
109	20231221	180600	422315830	13620	13620	13620	13620	0
110	20231221	180500	422315830	13620	13620	13620	13620	0
111	20231221	180400	422315830	13620	13620	13620	13620	0
112	20231221	180300	422315830	13620	13620	13620	13620	0
113	20231221	180200	422315830	13620	13620	13620	13620	0
114	20231221	180100	422315830	13620	13620	13620	13620	0
115	20231221	180000	422315830	13620	13620	13620	13620	0
116	20231221	175900	422315830	13620	13620	13620	13620	0
117	20231221	175800	422315830	13620	13620	13620	13620	0
118	20231221	175700	422315830	13620	13620	13620	13620	0
119	20231221	175600	422315830	13620	13620	13620	13620	0
120	20231221	175500	422315830	13620	13620	13620	13620	0
121	20231221	175400	422315830	13620	13620	13620	13620	0
122	20231221	175300	422315830	13620	13620	13620	13620	334
123	20231221	175200	422315830	13620	13620	13620	13620	0
124	20231221	175100	422315830	13620	13620	13620	13620	0
125	20231221	175000	422315830	13620	13620	13620	13620	0
126	20231221	174900	422315830	13620	13620	13620	13620	0
127	20231221	174800	422315830	13620	13620	13620	13620	0
128	20231221	174700	422315830	13620	13620	13620	13620	0
129	20231221	174600	422315830	13620	13620	13620	13620	0
130	20231221	174500	422315830	13620	13620	13620	13620	0
131	20231221	174400	422315830	13620	13620	13620	13620	0
132	20231221	174300	422315830	13620	13620	13620	13620	0
133	20231221	174200	422315830	13620	13620	13620	13620	0
134	20231221	174100	422315830	13620	13620	13620	13620	0
135	20231221	174000	422315830	13620	13620	13620	13620	0
136	20231221	173900	422315830	13620	13620	13620	13620	0
137	20231221	173800	422315830	13620	13620	13620	13620	0
138	20231221	173700	422315830	13620	13620	13620	13620	0
139	20231221	173600	422315830	13620	13620	13620	13620	0
140	20231221	173500	422315830	13620	13620	13620	13620	0
141	20231221	173400	422315830	13620	13620	13620	13620	0
142	20231221	173300	422315830	13620	13620	13620	13620	0
143	20231221	173200	422315830	13620	13620	13620	13620	0
144	20231221	173100	422315830	13620	13620	13620	13620	0
145	20231221	173000	422315830	13620	13620	13620	13620	0
146	20231221	172900	422315830	13620	13620	13620	13620	0
147	20231221	172800	422315830	13620	13620	13620	13620	0
148	20231221	172700	422315830	13620	13620	13620	13620	0
149	20231221	172600	422315830	13620	13620	13620	13620	0
150	20231221	172500	422315830	13620	13620	13620	13620	0
151	20231221	172400	422315830	13620	13620	13620	13620	0
152	20231221	172300	422315830	13620	13620	13620	13620	334
153	20231221	172200	422315830	13620	13620	13620	13620	0
154	20231221	172100	422315830	13620	13620	13620	13620	0
155	20231221	172000	422315830	13620	13620	13620	13620	0
156	20231221	171900	422315830	13620	13620	13620	13620	0
157	20231221	171800	422315830	13620	13620	13620	13620	0
158	20231221	171700	422315830	13620	13620	13620	13620	0
159	20231221	171600	422315830	13620	13620	13620	13620	0
160	20231221	171500	422315830	13620	13620	13620	13620	0
161	20231221	171400	422315830	13620	13620	13620	13620	0
162	20231221	171300	422315830	13620	13620	13620	13620	0
163	20231221	171200	422315830	13620	13620	13620	13620	0
164	20231221	171100	422315830	13620	13620	13620	13620	0
165	20231221	171000	422315830	13620	13620	13620	13620	0
166	20231221	170900	422315830	13620	13620	13620	13620	0
167	20231221	170800	422315830	13620	13620	13620	13620	0
168	20231221	170700	422315830	13620	13620	13620	13620	0
169	20231221	170600	422315830	13620	13620	13620	13620	0
170	20231221	170500	422315830	13620	13620	13620	13620	0
171	20231221	170400	422315830	13620	13620	13620	13620	0
172	20231221	170300	422315830	13620	13620	13620	13620	0
173	20231221	170200	422315830	13620	13620	13620	13620	0
174	20231221	170100	422315830	13620	13620	13620	13620	0
175	20231221	170000	422315830	13620	13620	13620	13620	0
176	20231221	165900	422315830	13620	13620	13620	13620	0
177	20231221	165800	422315830	13620	13620	13620	13620	0
178	20231221	165700	422315830	13620	13620	13620	13620	0
179	20231221	165600	422315830	13620	13620	13620	13620	0
180	20231221	165500	422315830	13620	13620	13620	13620	0
181	20231221	165400	422315830	13620	13620	13620	13620	0
182	20231221	165300	422315830	13620	13620	13620	13620	334
183	20231221	165200	422315830	13620	13620	13620	13620	0
184	20231221	165100	422315830	13620	13620	13620	13620	0
185	20231221	165000	422315830	13620	13620	13620	13620	0
186	20231221	164900	422315830	13620	13620	13620	13620	0
187	20231221	164800	422315830	13620	13620	13620	13620	0
188	20231221	164700	422315830	13620	13620	13620	13620	0
189	20231221	164600	422315830	13620	13620	13620	13620	0
190	20231221	164500	422315830	13620	13620	13620	13620	0
191	20231221	164400	422315830	13620	13620	13620	13620	0
192	20231221	164300	422315830	13620	13620	13620	13620	0
193	20231221	164200	422315830	13620	13620	13620	13620	0
194	20231221	164100	422315830	13620	13620	13620	13620	0
195	20231221	164000	422315830	13620	13620	13620	13620	0
196	20231221	163900	422315830	13620	13620	13620	13620	0
197	20231221	163800	422315830	13620	13620	13620	13620	0
198	20231221	163700	422315830	13620	13620	13620	13620	0
199	20231221	163600	422315830	13620	13620	13620	13620	0
200	20231221	163500	422315830	13620	13620	13620	13620	0
201	20231221	163400	422315830	13620	13620	13620	13620	0
202	20231221	163300	422315830	13620	13620	13620	13620	0
203	20231221	163200	422315830	13620	13620	13620	13620	0
204	20231221	163100	422315830	13620	13620	13620	13620	0
205	20231221	163000	422315830	13620	13620	13620	13620	0
206	20231221	162900	422315830	13620	13620	13620	13620	0
207	20231221	162800	422315830	13620	13620	13620	13620	0
208	20231221	162700	422315830	13620	13620	13620	13620	0
209	20231221	162600	422315830	13620	13620	13620	13620	0
210	20231221	162500	422315830	13620	13620	13620	13620	0
211	20231221	162400	422315830	13620	13620	13620	13620	0
212	20231221	162300	422315830	13620	13620	13620	13620	334
213	20231221	162200	422315830	13620	13620	13620	13620	0
214	20231221	162100	422315830	13620	13620	13620	13620	0
215	20231221	162000	422315830	13620	13620	13620	13620	0
216	20231221	161900	422315830	13620	13620	13620	13620	0
217	20231221	161800	422315830	13620	13620	13620	13620	0
218	20231221	161700	422315830	13620	13620	13620	13620	0
219	20231221	161600	422315830	13620	13620	13620	13620	0
220	20231221	161500	422315830	13620	13620	13620	13620	0
221	20231221	161400	422315830	13620	13620	13620	13620	0
222	20231221	161300	422315830	13620	13620	13620	13620	0
223	20231221	161200	422315830	13620	13620	13620	13620	0
224	20231221	161100	422315830	13620	13620	13620	13620	0
225	20231221	161000	422315830	13620	13620	13620	13620	0
226	20231221	160900	422315830	13620	13620	13620	13620	0
227	20231221	160800	422315830	13620	13620	13620	13620	0
228	20231221	160700	422315830	13620	13620	13620	13620	0
229	20231221	160600	422315830	13620	13620	13620	13620	0
230	20231221	160500	422315830	13620	13620	13620	13620	0
231	20231221	160400	422315830	13620	13620	13620	13620	0
232	20231221	160300	422315830	13620	13620	13620	13620	0
233	20231221	160200	422315830	13620	13620	13620	13620	0
234	20231221	160100	422315830	13620	13620	13620	13620	0
235	20231221	160000	422315830	13620	13620	13620	13620	0
236	20231221	155900	422315830	13620	13620	13620	13620	0
237	20231221	155800	422315830	13620	13620	13620	13620	0
238	20231221	155700	422315830	13620	13620	13620	13620	0
239	20231221	155600	422315830	13620	13620	13620	13620	0
240	20231221	155500	422315830	13620	13620	13620	13620	0
241	20231221	155400	422315830	13620	13620	13620	13620	0
242	20231221	155300	422315830	13620	13620	13620	13620	334
243	20231221	155200	422315830	13620	13620	13620	13620	0
244	20231221	155100	422315830	13620	13620	13620	13620	0
245	20231221	155000	422315830	13620	13620	13620	13620	0
246	20231221	154900	422315830	13620	13620	13620	13620	0
247	20231221	154800	422315830	13620	13620	13620	13620	0
248	20231221	154700	422315830	13620	13620	13620	13620	0
249	20231221	154600	422315830	13620	13620	13620	13620	0
250	20231221	154500	422315830	13620	13620	13620	13620	0
251	20231221	154400	422315830	13620	13620	13620	13620	0
252	20231221	154300	422315830	13620	13620	13620	13620	0
253	20231221	154200	422315830	13620	13620	13620	13620	0
254	20231221	154100	422315830	13620	13620	13620	13620	0
255	20231221	154000	422315830	13620	13620	13620	13620	0
256	20231221	153900	422315830	13620	13620	13620	13620	0
257	20231221	153800	422315830	13620	13620	13620	13620	0
258	20231221	153700	422315830	13620	13620	13620	13620	0
259	20231221	153600	422315830	13620	13620	13620	13620	0
260	20231221	153500	422315830	13620	13620	13620	13620	0
261	20231221	153400	422315830	13620	13620	13620	13620	0
262	20231221	153300	422315830	13620	13620	13620	13620	0
263	20231221	153200	422315830	13620	13620	13620	13620	0
264	20231221	153100	422315830	13620	13620	13620	13620	0
265	20231221	153000	422315830	13620	13620	13620	13620	334
266	20231221	152900	417766750	13620	13620	13620	13620	0
267	20231221	152800	417766750	13620	13620	13620	13620	0
268	20231221	152700	417766750	13620	13620	13620	13620	0
269	20231221	152600	417766750	13620	13620	13620	13620	0
270	20231221	152500	417766750	13620	13620	13620	13620	0
271	20231221	152400	417766750	13620	13620	13620	13620	0
272	20231221	152300	417766750	13620	13620	13620	13620	0
273	20231221	152200	417766750	13620	13620	13620	13620	0
274	20231221	152100	417766750	13620	13620	13620	13620	0
275	20231221	152000	417766750	13620	13620	13620	13620	0
276	20231221	151900	417766750	13620	13620	13620	13620	0
277	20231221	151800	417766750	13620	13620	13620	13620	0
278	20231221	151700	417766750	13620	13620	13620	13620	0
279	20231221	151600	417766750	13620	13620	13620	13620	62
280	20231221	151500	416922310	13620	13620	13620	13620	27
281	20231221	151400	416554570	13620	13620	13620	13620	59
282	20231221	151300	415750990	13620	13620	13620	13620	37
283	20231221	151200	415247050	13620	13610	13620	13610	53
284	20231221	151100	414525500	13620	13620	13620	13620	27
285	20231221	151000	414157760	13620	13620	13620	13620	59
286	20231221	150900	413354180	13560	13620	13620	13560	34
287	20231221	150800	412891160	13620	13620	13620	13620	58
288	20231221	150700	412101200	13620	13620	13620	13620	27
289	20231221	150600	411733460	13620	13620	13620	13620	59
290	20231221	150500	410929880	13620	13620	13620	13620	38
291	20231221	150400	410412320	13620	13620	13620	13620	57
292	20231221	150300	409635980	13630	13630	13630	13630	33
293	20231221	150200	409186190	13630	13630	13630	13630	32
294	20231221	150100	408750030	13630	13630	13630	13630	56
295	20231221	150000	407986750	13630	13630	13630	13630	29
296	20231221	145900	407591480	13620	13620	13620	13620	59
297	20231221	145800	406787900	13630	13550	13630	13550	105
298	20231221	145700	405357620	13620	13620	13620	13620	59
299	20231221	145600	404554040	13620	13620	13620	13620	26
300	20231221	145500	404199920	13620	13620	13620	13620	59
301	20231221	145400	403396340	13620	13620	13620	13620	31
302	20231221	145300	402974120	13620	13620	13620	13620	62
303	20231221	145200	402129680	13620	13620	13620	13620	25
304	20231221	145100	401789180	13620	13560	13620	13550	174
305	20231221	145000	399427210	13620	13620	13620	13620	36
306	20231221	144900	398936890	13620	13620	13620	13620	59
307	20231221	144800	398133310	13620	13620	13620	13560	323
308	20231221	144700	393734110	13610	13610	13610	13610	59
309	20231221	144600	392931120	13610	13610	13610	13610	35
310	20231221	144500	392454770	13610	13610	13610	13610	24
311	20231221	144400	392128130	13610	13610	13610	13610	59
312	20231221	144300	391325140	13610	13610	13610	13610	34
313	20231221	144200	390862400	13610	13610	13610	13610	60
314	20231221	144100	390045800	13610	13610	13610	13610	24
315	20231221	144000	389719160	13610	13600	13610	13600	59
316	20231221	143900	388916470	13600	13600	13600	13600	37
317	20231221	143800	388413270	13600	13600	13600	13550	53
318	20231221	143700	387692520	13550	13610	13610	13550	48
319	20231221	143600	387040140	13620	13620	13620	13620	59
320	20231221	143500	386236560	13620	13620	13620	13620	31
321	20231221	143400	385814340	13620	13620	13620	13620	61
322	20231221	143300	384983520	13620	13620	13620	13620	29
323	20231221	143200	384588540	13620	13620	13620	13620	35
324	20231221	143100	384111840	13620	13620	13620	13620	59
325	20231221	143000	383308260	13620	13620	13620	13620	46
326	20231221	142900	382681740	13620	13610	13620	13610	51
327	20231221	142800	381987270	13610	13610	13610	13610	33
328	20231221	142700	381538140	13610	13610	13610	13610	56
329	20231221	142600	380775980	13610	13610	13610	13610	28
330	20231221	142500	380394900	13610	13610	13610	13610	59
331	20231221	142400	379591910	13610	13610	13610	13610	35
332	20231221	142300	379115560	13610	13610	13610	13610	60
333	20231221	142200	378298960	13610	13610	13610	13610	23
334	20231221	142100	377985930	13610	13610	13610	13610	59
335	20231221	142000	377182940	13610	13610	13610	13610	33
336	20231221	141900	376733810	13610	13610	13610	13610	59
337	20231221	141800	375930820	13600	13600	13600	13600	25
338	20231221	141700	375590820	13600	13600	13600	13600	35
339	20231221	141600	375114820	13600	13600	13600	13600	57
340	20231221	141500	374339620	13600	13600	13600	13600	26
341	20231221	141400	373986020	13600	13600	13600	13600	58
342	20231221	141300	373197220	13600	13600	13600	13600	31
343	20231221	141200	372775620	13600	13600	13600	13600	61
344	20231221	141100	371946020	13600	13590	13600	13580	85
345	20231221	141000	370790700	13580	13580	13580	13580	50
346	20231221	140900	370111700	13540	13540	13540	13540	7
347	20231221	140800	370016920	13540	13540	13540	13540	0
348	20231221	140700	370016920	13540	13540	13540	13540	30
349	20231221	140600	369610720	13530	13530	13530	13530	0
350	20231221	140500	369610720	13530	13530	13530	13530	0
351	20231221	140400	369610720	13530	13530	13530	13530	0
352	20231221	140300	369610720	13530	13530	13530	13530	0
353	20231221	140200	369610720	13530	13530	13530	13530	0
354	20231221	140100	369610720	13530	13530	13530	13530	0
355	20231221	140000	369610720	13530	13530	13530	13530	0
356	20231221	135900	369610720	13530	13530	13530	13530	0
357	20231221	135800	369610720	13530	13540	13540	13530	350
358	20231221	135700	364874210	13540	13540	13540	13540	0
359	20231221	135600	364874210	13540	13550	13550	13540	35
360	20231221	135500	364400210	13600	13600	13600	13600	0
361	20231221	135400	364400210	13600	13600	13600	13600	0
362	20231221	135300	364400210	13600	13600	13600	13600	0
363	20231221	135200	364400210	13600	13600	13600	13600	0
364	20231221	135100	364400210	13600	13600	13600	13600	0
365	20231221	135000	364400210	13600	13600	13600	13600	0
366	20231221	134900	364400210	13600	13600	13600	13600	0
367	20231221	134800	364400210	13600	13600	13600	13600	0
368	20231221	134700	364400210	13600	13600	13600	13600	0
369	20231221	134600	364400210	13600	13600	13600	13600	0
370	20231221	134500	364400210	13600	13600	13600	13600	0
371	20231221	134400	364400210	13600	13600	13600	13600	0
372	20231221	134300	364400210	13600	13600	13600	13600	2
373	20231221	134200	364373010	13550	13550	13550	13550	0
374	20231221	134100	364373010	13550	13550	13550	13550	0
375	20231221	134000	364373010	13550	13550	13550	13550	5
376	20231221	133900	364305260	13540	13550	13550	13540	7
377	20231221	133800	364210430	13600	13600	13600	13600	0
378	20231221	133700	364210430	13600	13600	13600	13600	0
379	20231221	133600	364210430	13600	13600	13600	13600	0
380	20231221	133500	364210430	13600	13600	13600	13600	0
381	20231221	133400	364210430	13600	13600	13600	13600	0
382	20231221	133300	364210430	13600	13600	13600	13600	0
383	20231221	133200	364210430	13600	13600	13600	13600	0
384	20231221	133100	364210430	13600	13600	13600	13600	0
385	20231221	133000	364210430	13600	13600	13600	13600	0
386	20231221	132900	364210430	13600	13600	13600	13600	0
387	20231221	132800	364210430	13600	13600	13600	13600	0
388	20231221	132700	364210430	13600	13600	13600	13600	0
389	20231221	132600	364210430	13600	13600	13600	13600	0
390	20231221	132500	364210430	13600	13600	13600	13600	0
391	20231221	132400	364210430	13600	13600	13600	13600	0
392	20231221	132300	364210430	13600	13600	13600	13600	0
393	20231221	132200	364210430	13600	13600	13600	13600	0
394	20231221	132100	364210430	13600	13600	13600	13600	0
395	20231221	132000	364210430	13600	13600	13600	13600	0
396	20231221	131900	364210430	13600	13600	13600	13600	0
397	20231221	131800	364210430	13600	13600	13600	13600	0
398	20231221	131700	364210430	13600	13600	13600	13600	10
399	20231221	131600	364074430	13600	13600	13600	13600	0
400	20231221	131500	364074430	13600	13600	13600	13600	10
401	20231221	131400	363938430	13600	13600	13600	13600	2
402	20231221	131300	363911230	13600	13600	13600	13600	0
403	20231221	131200	363911230	13600	13600	13600	13600	0
404	20231221	131100	363911230	13600	13600	13600	13600	0
405	20231221	131000	363911230	13600	13600	13600	13600	0
406	20231221	130900	363911230	13600	13600	13600	13600	0
407	20231221	130800	363911230	13600	13600	13600	13600	0
408	20231221	130700	363911230	13600	13600	13600	13600	0
409	20231221	130600	363911230	13600	13600	13600	13600	1
410	20231221	130500	363897630	13600	13600	13600	13600	0
411	20231221	130400	363897630	13600	13600	13600	13600	0
412	20231221	130300	363897630	13600	13600	13600	13600	10
413	20231221	130200	363761630	13610	13610	13610	13610	0
414	20231221	130100	363761630	13610	13610	13610	13610	0
415	20231221	130000	363761630	13610	13610	13610	13610	0
416	20231221	125900	363761630	13610	13610	13610	13610	0
417	20231221	125800	363761630	13610	13610	13610	13610	0
418	20231221	125700	363761630	13610	13610	13610	13610	0
419	20231221	125600	363761630	13610	13610	13610	13610	0
420	20231221	125500	363761630	13610	13610	13610	13610	0
421	20231221	125400	363761630	13610	13610	13610	13610	0
422	20231221	125300	363761630	13610	13610	13610	13610	0
423	20231221	125200	363761630	13610	13610	13610	13610	0
424	20231221	125100	363761630	13610	13610	13610	13610	0
425	20231221	125000	363761630	13610	13610	13610	13610	0
426	20231221	124900	363761630	13610	13610	13610	13610	0
427	20231221	124800	363761630	13610	13610	13610	13610	0
428	20231221	124700	363761630	13610	13610	13610	13610	0
429	20231221	124600	363761630	13610	13610	13610	13610	0
430	20231221	124500	363761630	13610	13610	13610	13610	1
431	20231221	124400	363748020	13540	13540	13540	13540	0
432	20231221	124300	363748020	13540	13540	13540	13540	0
433	20231221	124200	363748020	13540	13540	13540	13540	0
434	20231221	124100	363748020	13540	13540	13540	13540	0
435	20231221	124000	363748020	13540	13540	13540	13540	2
436	20231221	123900	363720940	13540	13570	13570	13540	145
437	20231221	123800	361757340	13600	13600	13600	13600	0
438	20231221	123700	361757340	13600	13600	13600	13600	0
439	20231221	123600	361757340	13600	13600	13600	13600	10
440	20231221	123500	361621340	13570	13570	13570	13570	1
441	20231221	123400	361607770	13590	13590	13590	13590	0
442	20231221	123300	361607770	13590	13590	13590	13590	0
443	20231221	123200	361607770	13590	13590	13590	13590	0
444	20231221	123100	361607770	13590	13590	13590	13590	0
445	20231221	123000	361607770	13590	13590	13590	13590	0
446	20231221	122900	361607770	13590	13590	13590	13590	0
447	20231221	122800	361607770	13590	13590	13590	13590	0
448	20231221	122700	361607770	13590	13590	13590	13590	0
449	20231221	122600	361607770	13590	13590	13590	13590	0
450	20231221	122500	361607770	13590	13590	13590	13590	0
451	20231221	122400	361607770	13590	13590	13590	13590	0
452	20231221	122300	361607770	13590	13590	13590	13590	0
453	20231221	122200	361607770	13590	13590	13590	13590	0
454	20231221	122100	361607770	13590	13590	13590	13590	0
455	20231221	122000	361607770	13590	13590	13590	13590	0
456	20231221	121900	361607770	13590	13590	13590	13590	0
457	20231221	121800	361607770	13590	13590	13590	13590	0
458	20231221	121700	361607770	13590	13590	13590	13590	1
459	20231221	121600	361594180	13610	13610	13610	13610	0
460	20231221	121500	361594180	13610	13610	13610	13610	0
461	20231221	121400	361594180	13610	13610	13610	13610	0
462	20231221	121300	361594180	13610	13610	13610	13610	0
463	20231221	121200	361594180	13610	13610	13610	13610	0
464	20231221	121100	361594180	13610	13610	13610	13610	0
465	20231221	121000	361594180	13610	13610	13610	13610	0
466	20231221	120900	361594180	13610	13610	13610	13610	0
467	20231221	120800	361594180	13610	13610	13610	13610	0
468	20231221	120700	361594180	13610	13610	13610	13610	0
469	20231221	120600	361594180	13610	13610	13610	13610	0
470	20231221	120500	361594180	13610	13610	13610	13610	0
471	20231221	120400	361594180	13610	13610	13610	13610	0
472	20231221	120300	361594180	13610	13610	13610	13610	0
473	20231221	120200	361594180	13610	13610	13610	13610	1
474	20231221	120100	361580570	13620	13620	13620	13620	0
475	20231221	120000	361580570	13620	13620	13620	13620	0
476	20231221	115900	361580570	13620	13620	13620	13620	3
477	20231221	115800	361539710	13610	13610	13610	13610	0
478	20231221	115700	361539710	13610	13610	13610	13610	0
479	20231221	115600	361539710	13610	13610	13610	13610	20
480	20231221	115500	361267510	13610	13610	13610	13610	0
481	20231221	115400	361267510	13610	13600	13610	13600	100
482	20231221	115300	359907270	13610	13610	13610	13610	0
483	20231221	115200	359907270	13610	13610	13610	13610	0
484	20231221	115100	359907270	13610	13610	13610	13610	0
485	20231221	115000	359907270	13610	13610	13610	13610	0
486	20231221	114900	359907270	13610	13610	13610	13610	0
487	20231221	114800	359907270	13610	13610	13610	13610	0
488	20231221	114700	359907270	13610	13610	13610	13610	0
489	20231221	114600	359907270	13610	13610	13610	13610	0
490	20231221	114500	359907270	13610	13610	13610	13610	0
491	20231221	114400	359907270	13610	13610	13610	13610	0
492	20231221	114300	359907270	13610	13610	13610	13610	0
493	20231221	114200	359907270	13610	13610	13610	13610	0
494	20231221	114100	359907270	13610	13610	13610	13610	0
495	20231221	114000	359907270	13610	13610	13610	13610	0
496	20231221	113900	359907270	13610	13610	13610	13610	0
497	20231221	113800	359907270	13610	13610	13610	13610	0
498	20231221	113700	359907270	13610	13610	13610	13610	0
499	20231221	113600	359907270	13610	13610	13610	13610	0
500	20231221	113500	359907270	13610	13610	13610	13610	0
501	20231221	113400	359907270	13610	13610	13610	13610	0
502	20231221	113300	359907270	13610	13610	13610	13610	0
503	20231221	113200	359907270	13610	13610	13610	13610	0
504	20231221	113100	359907270	13610	13610	13610	13610	0
505	20231221	113000	359907270	13610	13610	13610	13610	0
506	20231221	112900	359907270	13610	13610	13610	13610	0
507	20231221	112800	359907270	13610	13610	13610	13610	600
508	20231221	112700	351741270	13610	13610	13610	13610	0
509	20231221	112600	351741270	13610	13610	13610	13610	0
510	20231221	112500	351741270	13610	13610	13610	13610	0
511	20231221	112400	351741270	13610	13610	13610	13610	0
512	20231221	112300	351741270	13610	13600	13610	13600	500
513	20231221	112200	344936490	13610	13610	13610	13610	0
514	20231221	112100	344936490	13610	13610	13610	13610	0
515	20231221	112000	344936490	13610	13610	13610	13610	0
516	20231221	111900	344936490	13610	13610	13610	13610	0
517	20231221	111800	344936490	13610	13610	13610	13610	0
518	20231221	111700	344936490	13610	13610	13610	13610	0
519	20231221	111600	344936490	13610	13610	13610	13610	0
520	20231221	111500	344936490	13610	13610	13610	13610	0
521	20231221	111400	344936490	13610	13610	13610	13610	0
522	20231221	111300	344936490	13610	13610	13610	13610	0
523	20231221	111200	344936490	13610	13600	13610	13600	150
524	20231221	111100	342895840	13600	13600	13600	13600	2
525	20231221	111000	342868640	13520	13520	13520	13520	0
526	20231221	110900	342868640	13520	13520	13520	13520	0
527	20231221	110800	342868640	13520	13520	13520	13520	1
528	20231221	110700	342855120	13600	13600	13600	13600	0
529	20231221	110600	342855120	13600	13600	13600	13600	2
530	20231221	110500	342827920	13520	13520	13520	13520	0
531	20231221	110400	342827920	13520	13520	13520	13520	0
532	20231221	110300	342827920	13520	13520	13520	13520	0
533	20231221	110200	342827920	13520	13520	13520	13520	0
534	20231221	110100	342827920	13520	13520	13520	13520	0
535	20231221	110000	342827920	13520	13520	13520	13520	0
536	20231221	105900	342827920	13520	13520	13520	13520	8
537	20231221	105800	342719760	13620	13620	13620	13620	0
538	20231221	105700	342719760	13620	13620	13620	13620	0
539	20231221	105600	342719760	13620	13620	13620	13620	0
540	20231221	105500	342719760	13620	13520	13620	13520	5
541	20231221	105400	342651880	13610	13610	13610	13610	0
542	20231221	105300	342651880	13610	13610	13610	13610	0
543	20231221	105200	342651880	13610	13600	13610	13600	250
544	20231221	105100	339249770	13620	13620	13620	13620	0
545	20231221	105000	339249770	13620	13620	13620	13620	0
546	20231221	104900	339249770	13620	13620	13620	13620	0
547	20231221	104800	339249770	13620	13620	13620	13620	0
548	20231221	104700	339249770	13620	13620	13620	13620	0
549	20231221	104600	339249770	13620	13620	13620	13620	0
550	20231221	104500	339249770	13620	13620	13620	13620	0
551	20231221	104400	339249770	13620	13620	13620	13620	0
552	20231221	104300	339249770	13620	13620	13620	13620	0
553	20231221	104200	339249770	13620	13620	13620	13620	0
554	20231221	104100	339249770	13620	13620	13620	13620	0
555	20231221	104000	339249770	13620	13620	13620	13620	0
556	20231221	103900	339249770	13620	13620	13620	13620	0
557	20231221	103800	339249770	13620	13580	13620	13580	668
558	20231221	103700	330173250	13580	13580	13580	13580	0
559	20231221	103600	330173250	13580	13580	13580	13580	0
560	20231221	103500	330173250	13580	13580	13580	13580	0
561	20231221	103400	330173250	13580	13580	13580	13580	0
562	20231221	103300	330173250	13580	13580	13580	13580	0
563	20231221	103200	330173250	13580	13480	13580	13480	233
564	20231221	103100	327012030	13570	13570	13570	13570	0
565	20231221	103000	327012030	13570	13570	13570	13570	1120
566	20231221	102900	311813630	13480	13540	13570	13480	16672
567	20231221	102800	85819100	13540	13540	13540	13540	8
568	20231221	102700	85710780	13540	13490	13540	13490	12
569	20231221	102600	85548800	13460	13460	13460	13460	330
570	20231221	102500	81107000	13550	13480	13550	13480	38
571	20231221	102400	80594550	13470	13480	13480	13470	632
572	20231221	102300	72081360	13560	13560	13560	13560	0
573	20231221	102200	72081360	13560	13560	13560	13560	0
574	20231221	102100	72081360	13560	13560	13560	13560	0
575	20231221	102000	72081360	13560	13560	13560	13560	0
576	20231221	101900	72081360	13560	13490	13560	13480	195
577	20231221	101800	69451960	13560	13560	13560	13560	0
578	20231221	101700	69451960	13560	13560	13560	13560	0
579	20231221	101600	69451960	13560	13560	13560	13560	0
580	20231221	101500	69451960	13560	13560	13560	13560	0
581	20231221	101400	69451960	13560	13560	13560	13560	0
582	20231221	101300	69451960	13560	13560	13560	13560	0
583	20231221	101200	69451960	13560	13560	13560	13560	0
584	20231221	101100	69451960	13560	13560	13560	13560	0
585	20231221	101000	69451960	13560	13500	13560	13500	37
586	20231221	100900	68952300	13500	13500	13500	13500	94
587	20231221	100800	67683300	13560	13560	13560	13560	0
588	20231221	100700	67683300	13560	13560	13560	13560	0
589	20231221	100600	67683300	13560	13560	13560	13560	0
590	20231221	100500	67683300	13560	13560	13560	13560	0
591	20231221	100400	67683300	13560	13560	13560	13560	0
592	20231221	100300	67683300	13560	13560	13560	13560	0
593	20231221	100200	67683300	13560	13560	13560	13560	0
594	20231221	100100	67683300	13560	13560	13560	13560	24
595	20231221	100000	67357860	13500	13500	13500	13500	0
596	20231221	095900	67357860	13500	13500	13500	13500	140
597	20231221	095800	65467860	13560	13560	13560	13560	30
598	20231221	095700	65061060	13560	13560	13560	13560	2
599	20231221	095600	65033940	13510	13510	13510	13510	99
600	20231221	095500	63696450	13550	13540	13550	13540	22
601	20231221	095400	63398370	13510	13510	13510	13510	0
602	20231221	095300	63398370	13510	13510	13510	13500	34
603	20231221	095200	62939050	13510	13510	13510	13510	10
604	20231221	095100	62803950	13510	13510	13510	13510	0
605	20231221	095000	62803950	13510	13510	13510	13510	20
606	20231221	094900	62533750	13500	13500	13500	13500	0
607	20231221	094800	62533750	13500	13500	13500	13500	60
608	20231221	094700	61723750	13510	13510	13510	13510	31
609	20231221	094600	61304940	13510	13510	13510	13510	0
610	20231221	094500	61304940	13510	13510	13510	13510	19
611	20231221	094400	61048250	13510	13510	13510	13510	2
612	20231221	094300	61021230	13500	13500	13500	13500	1
613	20231221	094200	61007730	13510	13510	13510	13510	26
614	20231221	094100	60656470	13520	13520	13520	13520	0
615	20231221	094000	60656470	13520	13520	13520	13520	0
616	20231221	093900	60656470	13520	13520	13520	13520	24
617	20231221	093800	60331990	13540	13540	13540	13540	0
618	20231221	093700	60331990	13540	13540	13540	13540	26
619	20231221	093600	59979950	13540	13540	13540	13540	0
620	20231221	093500	59979950	13540	13540	13540	13540	0
621	20231221	093400	59979950	13540	13540	13540	13540	24
622	20231221	093300	59654990	13540	13540	13540	13540	0
623	20231221	093200	59654990	13540	13540	13540	13540	0
624	20231221	093100	59654990	13540	13540	13540	13540	24
625	20231221	093000	59330030	13490	13490	13490	13490	0
626	20231221	092900	59330030	13490	13490	13490	13490	11
627	20231221	092800	59181640	13560	13560	13560	13560	0
628	20231221	092700	59181640	13560	13560	13560	13560	0
629	20231221	092600	59181640	13560	13560	13560	13560	0
630	20231221	092500	59181640	13560	13560	13560	13560	0
631	20231221	092400	59181640	13560	13560	13560	13560	0
632	20231221	092300	59181640	13560	13560	13560	13560	2
633	20231221	092200	59154520	13480	13480	13480	13480	80
634	20231221	092100	58076120	13580	13580	13580	13580	0
635	20231221	092000	58076120	13580	13570	13580	13570	3
636	20231221	091900	58035390	13480	13480	13480	13480	1
637	20231221	091800	58021910	13580	13580	13580	13580	0
638	20231221	091700	58021910	13580	13570	13580	13570	130
639	20231221	091600	56256790	13480	13480	13580	13480	217
640	20231221	091500	53331330	13510	13510	13510	13510	0
641	20231221	091400	53331330	13510	13510	13510	13510	0
642	20231221	091300	53331330	13510	13510	13510	13510	50
643	20231221	091200	52655830	13530	13530	13530	13530	0
644	20231221	091100	52655830	13530	13530	13530	13530	1
645	20231221	091000	52642300	13510	13510	13510	13510	0
646	20231221	090900	52642300	13510	13510	13510	13510	0
647	20231221	090800	52642300	13510	13510	13510	13510	0
648	20231221	090700	52642300	13510	13510	13510	13510	0
649	20231221	090600	52642300	13510	13510	13510	13510	941
650	20231221	090500	39929390	13510	13510	13510	13510	10
651	20231221	090400	39794290	13510	13510	13510	13510	52
652	20231221	090300	39091770	13510	13510	13510	13510	50
653	20231221	090200	38416270	13510	13510	13510	13510	6
654	20231221	090100	38335210	13460	13460	13460	13460	712
655	20231221	090000	28751690	13460	13510	13510	13460	2133