KissMeData/115960/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201100	133022890	14000	14000	14000	14000	169
3	20231213	201000	133022890	14000	14000	14000	14000	0
4	20231213	200900	133022890	14000	14000	14000	14000	0
5	20231213	200800	133022890	14000	14000	14000	14000	0
6	20231213	200700	133022890	14000	14000	14000	14000	0
7	20231213	200600	133022890	14000	14000	14000	14000	0
8	20231213	200500	133022890	14000	14000	14000	14000	0
9	20231213	200400	133022890	14000	14000	14000	14000	0
10	20231213	200300	133022890	14000	14000	14000	14000	0
11	20231213	200200	133022890	14000	14000	14000	14000	0
12	20231213	200100	133022890	14000	14000	14000	14000	0
13	20231213	200000	133022890	14000	14000	14000	14000	0
14	20231213	195900	133022890	14000	14000	14000	14000	0
15	20231213	195800	133022890	14000	14000	14000	14000	0
16	20231213	195700	133022890	14000	14000	14000	14000	0
17	20231213	195600	133022890	14000	14000	14000	14000	0
18	20231213	195500	133022890	14000	14000	14000	14000	0
19	20231213	195400	133022890	14000	14000	14000	14000	0
20	20231213	195300	133022890	14000	14000	14000	14000	0
21	20231213	195200	133022890	14000	14000	14000	14000	0
22	20231213	195100	133022890	14000	14000	14000	14000	0
23	20231213	195000	133022890	14000	14000	14000	14000	0
24	20231213	194900	133022890	14000	14000	14000	14000	0
25	20231213	194800	133022890	14000	14000	14000	14000	0
26	20231213	194700	133022890	14000	14000	14000	14000	0
27	20231213	194600	133022890	14000	14000	14000	14000	0
28	20231213	194500	133022890	14000	14000	14000	14000	0
29	20231213	194400	133022890	14000	14000	14000	14000	0
30	20231213	194300	133022890	14000	14000	14000	14000	0
31	20231213	194200	133022890	14000	14000	14000	14000	0
32	20231213	194100	133022890	14000	14000	14000	14000	169
33	20231213	194000	133022890	14000	14000	14000	14000	0
34	20231213	193900	133022890	14000	14000	14000	14000	0
35	20231213	193800	133022890	14000	14000	14000	14000	0
36	20231213	193700	133022890	14000	14000	14000	14000	0
37	20231213	193600	133022890	14000	14000	14000	14000	0
38	20231213	193500	133022890	14000	14000	14000	14000	0
39	20231213	193400	133022890	14000	14000	14000	14000	0
40	20231213	193300	133022890	14000	14000	14000	14000	0
41	20231213	193200	133022890	14000	14000	14000	14000	0
42	20231213	193100	133022890	14000	14000	14000	14000	0
43	20231213	193000	133022890	14000	14000	14000	14000	0
44	20231213	192900	133022890	14000	14000	14000	14000	0
45	20231213	192800	133022890	14000	14000	14000	14000	0
46	20231213	192700	133022890	14000	14000	14000	14000	0
47	20231213	192600	133022890	14000	14000	14000	14000	0
48	20231213	192500	133022890	14000	14000	14000	14000	0
49	20231213	192400	133022890	14000	14000	14000	14000	0
50	20231213	192300	133022890	14000	14000	14000	14000	0
51	20231213	192200	133022890	14000	14000	14000	14000	0
52	20231213	192100	133022890	14000	14000	14000	14000	0
53	20231213	192000	133022890	14000	14000	14000	14000	0
54	20231213	191900	133022890	14000	14000	14000	14000	0
55	20231213	191800	133022890	14000	14000	14000	14000	0
56	20231213	191700	133022890	14000	14000	14000	14000	0
57	20231213	191600	133022890	14000	14000	14000	14000	0
58	20231213	191500	133022890	14000	14000	14000	14000	0
59	20231213	191400	133022890	14000	14000	14000	14000	0
60	20231213	191300	133022890	14000	14000	14000	14000	0
61	20231213	191200	133022890	14000	14000	14000	14000	0
62	20231213	191100	133022890	14000	14000	14000	14000	169
63	20231213	191000	133022890	14000	14000	14000	14000	0
64	20231213	190900	133022890	14000	14000	14000	14000	0
65	20231213	190800	133022890	14000	14000	14000	14000	0
66	20231213	190700	133022890	14000	14000	14000	14000	0
67	20231213	190600	133022890	14000	14000	14000	14000	0
68	20231213	190500	133022890	14000	14000	14000	14000	0
69	20231213	190400	133022890	14000	14000	14000	14000	0
70	20231213	190300	133022890	14000	14000	14000	14000	0
71	20231213	190200	133022890	14000	14000	14000	14000	0
72	20231213	190100	133022890	14000	14000	14000	14000	0
73	20231213	190000	133022890	14000	14000	14000	14000	0
74	20231213	185900	133022890	14000	14000	14000	14000	0
75	20231213	185800	133022890	14000	14000	14000	14000	0
76	20231213	185700	133022890	14000	14000	14000	14000	0
77	20231213	185600	133022890	14000	14000	14000	14000	0
78	20231213	185500	133022890	14000	14000	14000	14000	0
79	20231213	185400	133022890	14000	14000	14000	14000	0
80	20231213	185300	133022890	14000	14000	14000	14000	0
81	20231213	185200	133022890	14000	14000	14000	14000	0
82	20231213	185100	133022890	14000	14000	14000	14000	0
83	20231213	185000	133022890	14000	14000	14000	14000	0
84	20231213	184900	133022890	14000	14000	14000	14000	0
85	20231213	184800	133022890	14000	14000	14000	14000	0
86	20231213	184700	133022890	14000	14000	14000	14000	0
87	20231213	184600	133022890	14000	14000	14000	14000	0
88	20231213	184500	133022890	14000	14000	14000	14000	0
89	20231213	184400	133022890	14000	14000	14000	14000	0
90	20231213	184300	133022890	14000	14000	14000	14000	0
91	20231213	184200	133022890	14000	14000	14000	14000	0
92	20231213	184100	133022890	14000	14000	14000	14000	169
93	20231213	184000	133022890	14000	14000	14000	14000	0
94	20231213	183900	133022890	14000	14000	14000	14000	0
95	20231213	183800	133022890	14000	14000	14000	14000	0
96	20231213	183700	133022890	14000	14000	14000	14000	0
97	20231213	183600	133022890	14000	14000	14000	14000	0
98	20231213	183500	133022890	14000	14000	14000	14000	0
99	20231213	183400	133022890	14000	14000	14000	14000	0
100	20231213	183300	133022890	14000	14000	14000	14000	0
101	20231213	183200	133022890	14000	14000	14000	14000	0
102	20231213	183100	133022890	14000	14000	14000	14000	0
103	20231213	183000	133022890	14000	14000	14000	14000	0
104	20231213	182900	133022890	14000	14000	14000	14000	0
105	20231213	182800	133022890	14000	14000	14000	14000	0
106	20231213	182700	133022890	14000	14000	14000	14000	0
107	20231213	182600	133022890	14000	14000	14000	14000	0
108	20231213	182500	133022890	14000	14000	14000	14000	0
109	20231213	182400	133022890	14000	14000	14000	14000	0
110	20231213	182300	133022890	14000	14000	14000	14000	0
111	20231213	182200	133022890	14000	14000	14000	14000	0
112	20231213	182100	133022890	14000	14000	14000	14000	0
113	20231213	182000	133022890	14000	14000	14000	14000	0
114	20231213	181900	133022890	14000	14000	14000	14000	0
115	20231213	181800	133022890	14000	14000	14000	14000	0
116	20231213	181700	133022890	14000	14000	14000	14000	0
117	20231213	181600	133022890	14000	14000	14000	14000	0
118	20231213	181500	133022890	14000	14000	14000	14000	0
119	20231213	181400	133022890	14000	14000	14000	14000	0
120	20231213	181300	133022890	14000	14000	14000	14000	0
121	20231213	181200	133022890	14000	14000	14000	14000	0
122	20231213	181100	133022890	14000	14000	14000	14000	169
123	20231213	181000	133022890	14000	14000	14000	14000	0
124	20231213	180900	133022890	14000	14000	14000	14000	0
125	20231213	180800	133022890	14000	14000	14000	14000	0
126	20231213	180700	133022890	14000	14000	14000	14000	0
127	20231213	180600	133022890	14000	14000	14000	14000	0
128	20231213	180500	133022890	14000	14000	14000	14000	0
129	20231213	180400	133022890	14000	14000	14000	14000	0
130	20231213	180300	133022890	14000	14000	14000	14000	0
131	20231213	180200	133022890	14000	14000	14000	14000	0
132	20231213	180100	133022890	14000	14000	14000	14000	0
133	20231213	180000	133022890	14000	14000	14000	14000	0
134	20231213	175900	133022890	14000	14000	14000	14000	0
135	20231213	175800	133022890	14000	14000	14000	14000	0
136	20231213	175700	133022890	14000	14000	14000	14000	0
137	20231213	175600	133022890	14000	14000	14000	14000	0
138	20231213	175500	133022890	14000	14000	14000	14000	0
139	20231213	175400	133022890	14000	14000	14000	14000	0
140	20231213	175300	133022890	14000	14000	14000	14000	0
141	20231213	175200	133022890	14000	14000	14000	14000	0
142	20231213	175100	133022890	14000	14000	14000	14000	0
143	20231213	175000	133022890	14000	14000	14000	14000	0
144	20231213	174900	133022890	14000	14000	14000	14000	0
145	20231213	174800	133022890	14000	14000	14000	14000	0
146	20231213	174700	133022890	14000	14000	14000	14000	0
147	20231213	174600	133022890	14000	14000	14000	14000	0
148	20231213	174500	133022890	14000	14000	14000	14000	0
149	20231213	174400	133022890	14000	14000	14000	14000	0
150	20231213	174300	133022890	14000	14000	14000	14000	0
151	20231213	174200	133022890	14000	14000	14000	14000	0
152	20231213	174100	133022890	14000	14000	14000	14000	169
153	20231213	174000	133022890	14000	14000	14000	14000	0
154	20231213	173900	133022890	14000	14000	14000	14000	0
155	20231213	173800	133022890	14000	14000	14000	14000	0
156	20231213	173700	133022890	14000	14000	14000	14000	0
157	20231213	173600	133022890	14000	14000	14000	14000	0
158	20231213	173500	133022890	14000	14000	14000	14000	0
159	20231213	173400	133022890	14000	14000	14000	14000	0
160	20231213	173300	133022890	14000	14000	14000	14000	0
161	20231213	173200	133022890	14000	14000	14000	14000	0
162	20231213	173100	133022890	14000	14000	14000	14000	0
163	20231213	173000	133022890	14000	14000	14000	14000	0
164	20231213	172900	133022890	14000	14000	14000	14000	0
165	20231213	172800	133022890	14000	14000	14000	14000	0
166	20231213	172700	133022890	14000	14000	14000	14000	0
167	20231213	172600	133022890	14000	14000	14000	14000	0
168	20231213	172500	133022890	14000	14000	14000	14000	0
169	20231213	172400	133022890	14000	14000	14000	14000	0
170	20231213	172300	133022890	14000	14000	14000	14000	0
171	20231213	172200	133022890	14000	14000	14000	14000	0
172	20231213	172100	133022890	14000	14000	14000	14000	0
173	20231213	172000	133022890	14000	14000	14000	14000	0
174	20231213	171900	133022890	14000	14000	14000	14000	0
175	20231213	171800	133022890	14000	14000	14000	14000	0
176	20231213	171700	133022890	14000	14000	14000	14000	0
177	20231213	171600	133022890	14000	14000	14000	14000	0
178	20231213	171500	133022890	14000	14000	14000	14000	0
179	20231213	171400	133022890	14000	14000	14000	14000	0
180	20231213	171300	133022890	14000	14000	14000	14000	0
181	20231213	171200	133022890	14000	14000	14000	14000	0
182	20231213	171100	133022890	14000	14000	14000	14000	169
183	20231213	171000	133022890	14000	14000	14000	14000	0
184	20231213	170900	133022890	14000	14000	14000	14000	0
185	20231213	170800	133022890	14000	14000	14000	14000	0
186	20231213	170700	133022890	14000	14000	14000	14000	0
187	20231213	170600	133022890	14000	14000	14000	14000	0
188	20231213	170500	133022890	14000	14000	14000	14000	0
189	20231213	170400	133022890	14000	14000	14000	14000	0
190	20231213	170300	133022890	14000	14000	14000	14000	0
191	20231213	170200	133022890	14000	14000	14000	14000	0
192	20231213	170100	133022890	14000	14000	14000	14000	0
193	20231213	170000	133022890	14000	14000	14000	14000	0
194	20231213	165900	133022890	14000	14000	14000	14000	0
195	20231213	165800	133022890	14000	14000	14000	14000	0
196	20231213	165700	133022890	14000	14000	14000	14000	0
197	20231213	165600	133022890	14000	14000	14000	14000	0
198	20231213	165500	133022890	14000	14000	14000	14000	0
199	20231213	165400	133022890	14000	14000	14000	14000	0
200	20231213	165300	133022890	14000	14000	14000	14000	0
201	20231213	165200	133022890	14000	14000	14000	14000	0
202	20231213	165100	133022890	14000	14000	14000	14000	0
203	20231213	165000	133022890	14000	14000	14000	14000	0
204	20231213	164900	133022890	14000	14000	14000	14000	0
205	20231213	164800	133022890	14000	14000	14000	14000	0
206	20231213	164700	133022890	14000	14000	14000	14000	0
207	20231213	164600	133022890	14000	14000	14000	14000	0
208	20231213	164500	133022890	14000	14000	14000	14000	0
209	20231213	164400	133022890	14000	14000	14000	14000	0
210	20231213	164300	133022890	14000	14000	14000	14000	0
211	20231213	164200	133022890	14000	14000	14000	14000	0
212	20231213	164100	133022890	14000	14000	14000	14000	169
213	20231213	164000	133022890	14000	14000	14000	14000	0
214	20231213	163900	133022890	14000	14000	14000	14000	0
215	20231213	163800	133022890	14000	14000	14000	14000	0
216	20231213	163700	133022890	14000	14000	14000	14000	0
217	20231213	163600	133022890	14000	14000	14000	14000	0
218	20231213	163500	133022890	14000	14000	14000	14000	0
219	20231213	163400	133022890	14000	14000	14000	14000	0
220	20231213	163300	133022890	14000	14000	14000	14000	0
221	20231213	163200	133022890	14000	14000	14000	14000	0
222	20231213	163100	133022890	14000	14000	14000	14000	0
223	20231213	163000	133022890	14000	14000	14000	14000	0
224	20231213	162900	133022890	14000	14000	14000	14000	0
225	20231213	162800	133022890	14000	14000	14000	14000	0
226	20231213	162700	133022890	14000	14000	14000	14000	0
227	20231213	162600	133022890	14000	14000	14000	14000	0
228	20231213	162500	133022890	14000	14000	14000	14000	0
229	20231213	162400	133022890	14000	14000	14000	14000	0
230	20231213	162300	133022890	14000	14000	14000	14000	0
231	20231213	162200	133022890	14000	14000	14000	14000	0
232	20231213	162100	133022890	14000	14000	14000	14000	0
233	20231213	162000	133022890	14000	14000	14000	14000	0
234	20231213	161900	133022890	14000	14000	14000	14000	0
235	20231213	161800	133022890	14000	14000	14000	14000	0
236	20231213	161700	133022890	14000	14000	14000	14000	0
237	20231213	161600	133022890	14000	14000	14000	14000	0
238	20231213	161500	133022890	14000	14000	14000	14000	0
239	20231213	161400	133022890	14000	14000	14000	14000	0
240	20231213	161300	133022890	14000	14000	14000	14000	0
241	20231213	161200	133022890	14000	14000	14000	14000	0
242	20231213	161100	133022890	14000	14000	14000	14000	169
243	20231213	161000	133022890	14000	14000	14000	14000	0
244	20231213	160900	133022890	14000	14000	14000	14000	0
245	20231213	160800	133022890	14000	14000	14000	14000	0
246	20231213	160700	133022890	14000	14000	14000	14000	0
247	20231213	160600	133022890	14000	14000	14000	14000	0
248	20231213	160500	133022890	14000	14000	14000	14000	0
249	20231213	160400	133022890	14000	14000	14000	14000	0
250	20231213	160300	133022890	14000	14000	14000	14000	0
251	20231213	160200	133022890	14000	14000	14000	14000	0
252	20231213	160100	133022890	14000	14000	14000	14000	0
253	20231213	160000	133022890	14000	14000	14000	14000	0
254	20231213	155900	133022890	14000	14000	14000	14000	0
255	20231213	155800	133022890	14000	14000	14000	14000	0
256	20231213	155700	133022890	14000	14000	14000	14000	0
257	20231213	155600	133022890	14000	14000	14000	14000	0
258	20231213	155500	133022890	14000	14000	14000	14000	0
259	20231213	155400	133022890	14000	14000	14000	14000	0
260	20231213	155300	133022890	14000	14000	14000	14000	0
261	20231213	155200	133022890	14000	14000	14000	14000	0
262	20231213	155100	133022890	14000	14000	14000	14000	0
263	20231213	155000	133022890	14000	14000	14000	14000	0
264	20231213	154900	133022890	14000	14000	14000	14000	0
265	20231213	154800	133022890	14000	14000	14000	14000	0
266	20231213	154700	133022890	14000	14000	14000	14000	0
267	20231213	154600	133022890	14000	14000	14000	14000	0
268	20231213	154500	133022890	14000	14000	14000	14000	0
269	20231213	154400	133022890	14000	14000	14000	14000	0
270	20231213	154300	133022890	14000	14000	14000	14000	0
271	20231213	154200	133022890	14000	14000	14000	14000	0
272	20231213	154100	133022890	14000	14000	14000	14000	169
273	20231213	154000	133022890	14000	14000	14000	14000	0
274	20231213	153900	133022890	14000	14000	14000	14000	0
275	20231213	153800	133022890	14000	14000	14000	14000	0
276	20231213	153700	133022890	14000	14000	14000	14000	0
277	20231213	153600	133022890	14000	14000	14000	14000	0
278	20231213	153500	133022890	14000	14000	14000	14000	0
279	20231213	153400	133022890	14000	14000	14000	14000	0
280	20231213	153300	133022890	14000	14000	14000	14000	0
281	20231213	153200	133022890	14000	14000	14000	14000	0
282	20231213	153100	133022890	14000	14000	14000	14000	0
283	20231213	153000	133022890	14000	14000	14000	14000	169
284	20231213	152900	130656890	14070	14070	14070	14070	0
285	20231213	152800	130656890	14070	14070	14070	14070	0
286	20231213	152700	130656890	14070	14070	14070	14070	0
287	20231213	152600	130656890	14070	14070	14070	14070	0
288	20231213	152500	130656890	14070	14070	14070	14070	0
289	20231213	152400	130656890	14070	14070	14070	14070	0
290	20231213	152300	130656890	14070	14070	14070	14070	0
291	20231213	152200	130656890	14070	14070	14070	14070	0
292	20231213	152100	130656890	14070	14070	14070	14070	0
293	20231213	152000	130656890	14070	14070	14070	14070	0
294	20231213	151900	130656890	14070	14040	14080	14040	172
295	20231213	151800	128236870	14080	14080	14080	14080	0
296	20231213	151700	128236870	14080	14080	14080	14080	13
297	20231213	151600	128053830	14080	14080	14080	14080	0
298	20231213	151500	128053830	14080	14070	14080	14040	1201
299	20231213	151400	111150160	14070	14010	14070	14010	6
300	20231213	151300	111066040	14070	14070	14070	14070	0
301	20231213	151200	111066040	14070	14070	14070	14070	0
302	20231213	151100	111066040	14070	14070	14070	14070	0
303	20231213	151000	111066040	14070	14050	14070	14010	203
304	20231213	150900	108221300	14070	14050	14070	14050	3
305	20231213	150800	108179130	14070	14070	14070	14050	13
306	20231213	150700	107996240	14070	14050	14070	14050	2
307	20231213	150600	107968120	14070	14070	14070	14070	0
308	20231213	150500	107968120	14070	14040	14070	14040	2
309	20231213	150400	107940010	14070	14040	14070	14040	5
310	20231213	150300	107869750	14070	14070	14070	14070	0
311	20231213	150200	107869750	14070	14070	14070	14070	0
312	20231213	150100	107869750	14070	14070	14070	14070	1
313	20231213	150000	107855680	14070	14070	14070	14070	0
314	20231213	145900	107855680	14070	14070	14070	14070	0
315	20231213	145800	107855680	14070	14070	14070	14070	0
316	20231213	145700	107855680	14070	14070	14070	14070	0
317	20231213	145600	107855680	14070	14050	14070	14050	3
318	20231213	145500	107813500	14080	14080	14080	14080	0
319	20231213	145400	107813500	14080	14080	14080	14080	0
320	20231213	145300	107813500	14080	14080	14080	14080	0
321	20231213	145200	107813500	14080	14080	14080	14080	0
322	20231213	145100	107813500	14080	14080	14080	14080	0
323	20231213	145000	107813500	14080	14080	14080	14080	0
324	20231213	144900	107813500	14080	14080	14080	14080	0
325	20231213	144800	107813500	14080	14080	14080	14080	0
326	20231213	144700	107813500	14080	14080	14080	14080	0
327	20231213	144600	107813500	14080	14080	14080	14080	1
328	20231213	144500	107799420	14060	14080	14080	14060	200
329	20231213	144400	104987280	14130	14130	14130	14130	1
330	20231213	144300	104973150	14140	14140	14140	14140	0
331	20231213	144200	104973150	14140	14140	14140	14140	0
332	20231213	144100	104973150	14140	14140	14140	14140	0
333	20231213	144000	104973150	14140	14140	14140	14140	0
334	20231213	143900	104973150	14140	14140	14140	14140	0
335	20231213	143800	104973150	14140	14140	14140	14140	0
336	20231213	143700	104973150	14140	14140	14140	14140	0
337	20231213	143600	104973150	14140	14140	14140	14140	0
338	20231213	143500	104973150	14140	14140	14140	14140	1
339	20231213	143400	104959010	14140	14090	14140	14080	7
340	20231213	143300	104860350	14140	14140	14140	14140	6
341	20231213	143200	104775510	14150	14150	14150	14150	0
342	20231213	143100	104775510	14150	14150	14150	14150	10
343	20231213	143000	104634010	14160	14160	14160	14160	0
344	20231213	142900	104634010	14160	14160	14160	14160	0
345	20231213	142800	104634010	14160	14150	14180	14130	6
346	20231213	142700	104549070	14190	14190	14190	14190	0
347	20231213	142600	104549070	14190	14190	14190	14190	0
348	20231213	142500	104549070	14190	14190	14190	14190	0
349	20231213	142400	104549070	14190	14190	14190	14190	0
350	20231213	142300	104549070	14190	14190	14190	14190	5
351	20231213	142200	104478120	14190	14190	14190	14190	5
352	20231213	142100	104407170	14190	14170	14190	14100	3
353	20231213	142000	104364710	14150	14130	14150	14130	16
354	20231213	141900	104138500	14120	14090	14120	14090	424
355	20231213	141800	98156050	14100	14100	14100	14100	0
356	20231213	141700	98156050	14100	14100	14100	14100	0
357	20231213	141600	98156050	14100	14100	14100	14100	0
358	20231213	141500	98156050	14100	14100	14100	14100	0
359	20231213	141400	98156050	14100	14050	14100	14050	300
360	20231213	141300	93929490	14080	14080	14080	14080	0
361	20231213	141200	93929490	14080	14030	14080	14030	9
362	20231213	141100	93802910	14080	14040	14080	14040	2
363	20231213	141000	93774790	14080	14070	14080	14070	12
364	20231213	140900	93605940	14070	14070	14070	14070	0
365	20231213	140800	93605940	14070	14060	14070	14020	283
366	20231213	140700	89631130	14060	14060	14060	14060	0
367	20231213	140600	89631130	14060	14040	14060	14040	121
368	20231213	140500	87930720	14040	14010	14040	14010	657
369	20231213	140400	78717570	14010	14000	14010	14000	3
370	20231213	140300	78675560	13990	13990	13990	13990	2
371	20231213	140200	78647580	14010	14000	14010	13990	151
372	20231213	140100	76535050	14010	14010	14010	14010	0
373	20231213	140000	76535050	14010	14010	14010	14010	0
374	20231213	135900	76535050	14010	14010	14010	14010	0
375	20231213	135800	76535050	14010	14010	14010	14010	0
376	20231213	135700	76535050	14010	14010	14010	14010	0
377	20231213	135600	76535050	14010	14010	14010	14010	0
378	20231213	135500	76535050	14010	14010	14010	14010	0
379	20231213	135400	76535050	14010	14000	14010	14000	19
380	20231213	135300	76269040	14000	14000	14000	14000	0
381	20231213	135200	76269040	14000	14000	14000	14000	3
382	20231213	135100	76227040	14000	14000	14000	14000	50
383	20231213	135000	75527040	14000	14000	14000	14000	4
384	20231213	134900	75471040	14000	13990	14000	13990	42
385	20231213	134800	74883440	13990	13990	13990	13990	0
386	20231213	134700	74883440	13990	13990	13990	13990	4
387	20231213	134600	74827480	13990	13990	13990	13990	0
388	20231213	134500	74827480	13990	13990	13990	13990	0
389	20231213	134400	74827480	13990	13990	13990	13990	0
390	20231213	134300	74827480	13990	13990	13990	13990	1
391	20231213	134200	74813490	13970	13970	13970	13970	0
392	20231213	134100	74813490	13970	13970	13970	13970	2
393	20231213	134000	74785550	13970	13970	13970	13970	2
394	20231213	133900	74757610	13970	13970	13970	13970	0
395	20231213	133800	74757610	13970	13970	13970	13970	0
396	20231213	133700	74757610	13970	13970	13970	13970	0
397	20231213	133600	74757610	13970	13970	13970	13970	0
398	20231213	133500	74757610	13970	13960	13970	13960	90
399	20231213	133400	73500330	13960	13960	13960	13960	200
400	20231213	133300	70708330	13970	13970	13970	13970	10
401	20231213	133200	70568630	13960	13970	13970	13960	231
402	20231213	133100	67341870	13960	13960	13960	13960	2
403	20231213	133000	67313950	13970	13980	13980	13960	680
404	20231213	132900	57815070	13990	13990	13990	13990	0
405	20231213	132800	57815070	13990	13990	13990	13990	0
406	20231213	132700	57815070	13990	13990	13990	13990	0
407	20231213	132600	57815070	13990	13990	13990	13990	0
408	20231213	132500	57815070	13990	13990	13990	13990	3
409	20231213	132400	57773100	13980	13980	13980	13980	0
410	20231213	132300	57773100	13980	13980	13980	13980	30
411	20231213	132200	57353700	13980	13980	13980	13980	0
412	20231213	132100	57353700	13980	13980	13980	13980	0
413	20231213	132000	57353700	13980	13980	13980	13980	0
414	20231213	131900	57353700	13980	13980	13980	13980	12
415	20231213	131800	57185940	13980	13980	13980	13980	0
416	20231213	131700	57185940	13980	13980	13980	13980	1
417	20231213	131600	57171960	13980	13980	13980	13980	0
418	20231213	131500	57171960	13980	13980	13980	13980	0
419	20231213	131400	57171960	13980	13980	13980	13980	0
420	20231213	131300	57171960	13980	13980	13980	13980	5
421	20231213	131200	57102060	13980	13980	13980	13980	0
422	20231213	131100	57102060	13980	13980	13980	13980	25
423	20231213	131000	56752560	13990	13990	13990	13990	21
424	20231213	130900	56458770	13990	13990	13990	13990	0
425	20231213	130800	56458770	13990	13990	13990	13990	50
426	20231213	130700	55759270	13990	13990	13990	13990	0
427	20231213	130600	55759270	13990	13990	13990	13990	15
428	20231213	130500	55549420	13990	13990	13990	13990	10
429	20231213	130400	55409520	13990	13990	13990	13990	0
430	20231213	130300	55409520	13990	13990	13990	13990	0
431	20231213	130200	55409520	13990	13990	13990	13990	0
432	20231213	130100	55409520	13990	13990	13990	13990	50
433	20231213	130000	54710020	13990	13990	13990	13990	7
434	20231213	125900	54612090	13990	13990	13990	13990	0
435	20231213	125800	54612090	13990	13990	13990	13990	66
436	20231213	125700	53688750	13990	13990	13990	13990	0
437	20231213	125600	53688750	13990	13990	13990	13990	0
438	20231213	125500	53688750	13990	13990	13990	13990	1
439	20231213	125400	53674760	13980	13980	13980	13980	0
440	20231213	125300	53674760	13980	13980	13980	13980	0
441	20231213	125200	53674760	13980	13980	13980	13980	0
442	20231213	125100	53674760	13980	13980	13980	13980	0
443	20231213	125000	53674760	13980	13980	13980	13980	0
444	20231213	124900	53674760	13980	13980	13980	13980	0
445	20231213	124800	53674760	13980	13980	13980	13980	0
446	20231213	124700	53674760	13980	13980	13980	13980	0
447	20231213	124600	53674760	13980	13980	13980	13980	0
448	20231213	124500	53674760	13980	13980	13980	13980	0
449	20231213	124400	53674760	13980	13980	13980	13980	1
450	20231213	124300	53660780	13970	13970	13970	13970	0
451	20231213	124200	53660780	13970	13970	13970	13970	0
452	20231213	124100	53660780	13970	13970	13970	13970	0
453	20231213	124000	53660780	13970	13970	13970	13970	0
454	20231213	123900	53660780	13970	13970	13970	13970	0
455	20231213	123800	53660780	13970	13970	13970	13970	0
456	20231213	123700	53660780	13970	13970	13970	13970	0
457	20231213	123600	53660780	13970	13970	13970	13970	0
458	20231213	123500	53660780	13970	13970	13970	13970	0
459	20231213	123400	53660780	13970	13970	13970	13970	0
460	20231213	123300	53660780	13970	13970	13970	13970	0
461	20231213	123200	53660780	13970	13970	13970	13970	0
462	20231213	123100	53660780	13970	13970	13970	13970	0
463	20231213	123000	53660780	13970	13970	13970	13970	0
464	20231213	122900	53660780	13970	13970	13970	13970	0
465	20231213	122800	53660780	13970	13970	13970	13970	0
466	20231213	122700	53660780	13970	13970	13970	13970	110
467	20231213	122600	52124080	13980	13980	13980	13980	5
468	20231213	122500	52054180	13980	13980	13980	13980	0
469	20231213	122400	52054180	13980	13980	13980	13980	0
470	20231213	122300	52054180	13980	13980	13980	13980	0
471	20231213	122200	52054180	13980	13980	13980	13980	0
472	20231213	122100	52054180	13980	13980	13980	13980	0
473	20231213	122000	52054180	13980	13980	13980	13980	0
474	20231213	121900	52054180	13980	13980	13980	13980	1
475	20231213	121800	52040200	13970	13970	13970	13970	0
476	20231213	121700	52040200	13970	13970	13970	13970	0
477	20231213	121600	52040200	13970	13970	13970	13970	0
478	20231213	121500	52040200	13970	13970	13970	13970	0
479	20231213	121400	52040200	13970	13970	13970	13970	0
480	20231213	121300	52040200	13970	13970	13970	13970	0
481	20231213	121200	52040200	13970	13970	13970	13970	0
482	20231213	121100	52040200	13970	13970	13970	13970	0
483	20231213	121000	52040200	13970	13970	13970	13970	0
484	20231213	120900	52040200	13970	13970	13970	13970	0
485	20231213	120800	52040200	13970	13970	13970	13970	0
486	20231213	120700	52040200	13970	13970	13970	13970	0
487	20231213	120600	52040200	13970	13970	13970	13970	0
488	20231213	120500	52040200	13970	13970	13970	13970	0
489	20231213	120400	52040200	13970	13970	13970	13970	0
490	20231213	120300	52040200	13970	13970	13970	13970	0
491	20231213	120200	52040200	13970	13970	13970	13970	0
492	20231213	120100	52040200	13970	13970	13970	13970	9
493	20231213	120000	51914470	13970	13970	13970	13970	0
494	20231213	115900	51914470	13970	13970	13970	13970	0
495	20231213	115800	51914470	13970	13970	13970	13970	0
496	20231213	115700	51914470	13970	13970	13970	13970	0
497	20231213	115600	51914470	13970	13970	13970	13970	0
498	20231213	115500	51914470	13970	13970	13970	13970	3
499	20231213	115400	51872560	13980	13980	13980	13980	0
500	20231213	115300	51872560	13980	13980	13980	13980	0
501	20231213	115200	51872560	13980	13980	13980	13980	2
502	20231213	115100	51844600	13980	13980	13980	13980	0
503	20231213	115000	51844600	13980	13980	13980	13980	0
504	20231213	114900	51844600	13980	13980	13980	13980	0
505	20231213	114800	51844600	13980	13980	13980	13980	40
506	20231213	114700	51285400	13980	13980	13980	13980	0
507	20231213	114600	51285400	13980	13980	13980	13980	61
508	20231213	114500	50432620	13990	13990	13990	13990	0
509	20231213	114400	50432620	13990	13990	13990	13990	0
510	20231213	114300	50432620	13990	13990	13990	13990	0
511	20231213	114200	50432620	13990	13990	13990	13990	0
512	20231213	114100	50432620	13990	13990	13990	13990	0
513	20231213	114000	50432620	13990	13990	13990	13990	50
514	20231213	113900	49733120	13990	13990	13990	13990	0
515	20231213	113800	49733120	13990	13990	13990	13990	0
516	20231213	113700	49733120	13990	13990	13990	13990	0
517	20231213	113600	49733120	13990	13990	13990	13990	50
518	20231213	113500	49033620	13990	13990	13990	13990	0
519	20231213	113400	49033620	13990	13990	13990	13990	1
520	20231213	113300	49019630	13970	13970	13970	13970	0
521	20231213	113200	49019630	13970	13970	13970	13970	118
522	20231213	113100	47371170	13970	13970	13970	13970	0
523	20231213	113000	47371170	13970	13970	13970	13970	0
524	20231213	112900	47371170	13970	13970	13970	13970	0
525	20231213	112800	47371170	13970	13970	13970	13970	30
526	20231213	112700	46952070	13970	13970	13970	13970	0
527	20231213	112600	46952070	13970	13970	13970	13970	0
528	20231213	112500	46952070	13970	13970	13970	13970	0
529	20231213	112400	46952070	13970	13970	13970	13970	14
530	20231213	112300	46756490	13970	13970	13970	13970	0
531	20231213	112200	46756490	13970	13970	13970	13970	4
532	20231213	112100	46700610	13970	13970	13970	13970	0
533	20231213	112000	46700610	13970	13970	13970	13970	0
534	20231213	111900	46700610	13970	13970	13970	13970	2
535	20231213	111800	46672670	13970	13970	13970	13970	0
536	20231213	111700	46672670	13970	13970	13970	13970	0
537	20231213	111600	46672670	13970	13970	13970	13970	0
538	20231213	111500	46672670	13970	13970	13970	13970	0
539	20231213	111400	46672670	13970	13970	13970	13970	7
540	20231213	111300	46574880	13970	13970	13970	13970	0
541	20231213	111200	46574880	13970	13970	13970	13970	0
542	20231213	111100	46574880	13970	13970	13970	13970	4
543	20231213	111000	46519000	13970	13970	13970	13970	1
544	20231213	110900	46505030	13970	13970	13970	13970	0
545	20231213	110800	46505030	13970	13970	13970	13970	1
546	20231213	110700	46491060	13970	13970	13970	13970	0
547	20231213	110600	46491060	13970	13970	13970	13970	10
548	20231213	110500	46351360	13970	13970	13970	13970	0
549	20231213	110400	46351360	13970	13970	13970	13970	0
550	20231213	110300	46351360	13970	13970	13970	13970	26
551	20231213	110200	45988140	13990	13990	13990	13990	0
552	20231213	110100	45988140	13990	13990	13990	13990	0
553	20231213	110000	45988140	13990	13990	13990	13990	0
554	20231213	105900	45988140	13990	13970	13990	13970	42
555	20231213	105800	45401360	13980	13980	13980	13980	19
556	20231213	105700	45135740	13990	13980	13990	13980	4
557	20231213	105600	45079800	14000	14000	14000	14000	0
558	20231213	105500	45079800	14000	14000	14000	14000	1
559	20231213	105400	45065800	13960	13960	13960	13960	0
560	20231213	105300	45065800	13960	13960	13960	13960	0
561	20231213	105200	45065800	13960	14000	14000	13960	31
562	20231213	105100	44631880	14000	14000	14000	14000	0
563	20231213	105000	44631880	14000	14000	14000	14000	0
564	20231213	104900	44631880	14000	14000	14000	14000	1
565	20231213	104800	44617880	14000	13960	14000	13950	209
566	20231213	104700	41700870	13970	13990	13990	13970	7
567	20231213	104600	41603050	14000	14000	14000	14000	0
568	20231213	104500	41603050	14000	13990	14000	13960	14
569	20231213	104400	41407220	13990	13990	13990	13990	9
570	20231213	104300	41281310	13990	13990	13990	13990	3
571	20231213	104200	41239340	13960	13970	13970	13960	100
572	20231213	104100	39843330	14000	14000	14000	14000	28
573	20231213	104000	39451330	14000	14000	14000	14000	0
574	20231213	103900	39451330	14000	14000	14000	14000	0
575	20231213	103800	39451330	14000	14000	14000	14000	0
576	20231213	103700	39451330	14000	14000	14000	14000	0
577	20231213	103600	39451330	14000	14000	14000	14000	0
578	20231213	103500	39451330	14000	14000	14000	14000	0
579	20231213	103400	39451330	14000	14000	14000	14000	0
580	20231213	103300	39451330	14000	14000	14000	14000	0
581	20231213	103200	39451330	14000	14000	14000	14000	0
582	20231213	103100	39451330	14000	14000	14000	14000	0
583	20231213	103000	39451330	14000	14000	14000	14000	0
584	20231213	102900	39451330	14000	14000	14000	14000	0
585	20231213	102800	39451330	14000	14000	14000	14000	0
586	20231213	102700	39451330	14000	14000	14000	14000	0
587	20231213	102600	39451330	14000	14000	14000	14000	0
588	20231213	102500	39451330	14000	14000	14000	13970	3
589	20231213	102400	39409360	14000	14000	14000	14000	13
590	20231213	102300	39227360	14000	14000	14000	14000	0
591	20231213	102200	39227360	14000	14000	14000	14000	0
592	20231213	102100	39227360	14000	14000	14000	14000	0
593	20231213	102000	39227360	14000	14000	14000	14000	0
594	20231213	101900	39227360	14000	14000	14000	14000	0
595	20231213	101800	39227360	14000	14000	14000	14000	2
596	20231213	101700	39199360	14000	14000	14000	14000	2
597	20231213	101600	39171360	14000	14000	14000	14000	0
598	20231213	101500	39171360	14000	14000	14000	14000	1
599	20231213	101400	39157360	14000	14000	14000	14000	0
600	20231213	101300	39157360	14000	14000	14000	14000	1
601	20231213	101200	39143360	13960	13960	13960	13960	0
602	20231213	101100	39143360	13960	13960	13960	13960	1
603	20231213	101000	39129400	13950	13990	13990	13950	529
604	20231213	100900	31740850	14000	14000	14000	14000	0
605	20231213	100800	31740850	14000	14000	14000	14000	1
606	20231213	100700	31726850	14000	14000	14000	14000	0
607	20231213	100600	31726850	14000	14000	14000	14000	0
608	20231213	100500	31726850	14000	14000	14000	14000	0
609	20231213	100400	31726850	14000	14000	14000	14000	0
610	20231213	100300	31726850	14000	14000	14000	14000	3
611	20231213	100200	31684850	14000	14000	14000	14000	0
612	20231213	100100	31684850	14000	14000	14000	14000	0
613	20231213	100000	31684850	14000	14000	14000	14000	1
614	20231213	095900	31670850	14000	14000	14000	14000	0
615	20231213	095800	31670850	14000	14000	14000	14000	1
616	20231213	095700	31656850	14000	14000	14000	14000	0
617	20231213	095600	31656850	14000	14000	14000	14000	0
618	20231213	095500	31656850	14000	14000	14000	14000	3
619	20231213	095400	31614850	14000	14000	14000	14000	0
620	20231213	095300	31614850	14000	14000	14000	14000	48
621	20231213	095200	30942850	14000	14000	14000	14000	0
622	20231213	095100	30942850	14000	14000	14000	14000	14
623	20231213	095000	30746850	14000	14000	14000	14000	1
624	20231213	094900	30732850	14000	14000	14000	14000	5
625	20231213	094800	30662850	13970	13970	13970	13970	0
626	20231213	094700	30662850	13970	13970	13970	13970	0
627	20231213	094600	30662850	13970	13970	13970	13970	0
628	20231213	094500	30662850	13970	13970	13970	13970	0
629	20231213	094400	30662850	13970	13970	13970	13970	0
630	20231213	094300	30662850	13970	13970	13970	13970	0
631	20231213	094200	30662850	13970	13970	13970	13970	0
632	20231213	094100	30662850	13970	13970	13970	13970	104
633	20231213	094000	29209970	13970	13990	13990	13970	294
634	20231213	093900	25100870	14000	14000	14000	14000	1
635	20231213	093800	25086870	14000	14000	14000	14000	0
636	20231213	093700	25086870	14000	13990	14000	13990	28
637	20231213	093600	24695140	13990	13990	13990	13990	4
638	20231213	093500	24639180	13990	13990	13990	13990	0
639	20231213	093400	24639180	13990	13990	13990	13990	20
640	20231213	093300	24359380	13990	13990	13990	13990	0
641	20231213	093200	24359380	13990	13990	13990	13990	0
642	20231213	093100	24359380	13990	13990	13990	13990	2
643	20231213	093000	24331400	13990	13990	13990	13990	0
644	20231213	092900	24331400	13990	13970	13990	13970	51
645	20231213	092800	23618910	13970	13980	13980	13970	50
646	20231213	092700	22919930	13980	13980	13980	13980	5
647	20231213	092600	22850030	13980	13990	13990	13980	442
648	20231213	092500	16667620	13990	13990	13990	13990	0
649	20231213	092400	16667620	13990	13990	13990	13990	7
650	20231213	092300	16569690	13990	13990	13990	13990	22
651	20231213	092200	16261910	13990	13980	13990	13980	15
652	20231213	092100	16052160	13980	13980	13980	13980	49
653	20231213	092000	15367140	13990	14010	14010	13990	582
654	20231213	091900	7220070	14020	14020	14020	14020	0
655	20231213	091800	7220070	14020	14010	14020	14010	65
656	20231213	091700	6308910	14020	14020	14020	14020	3
657	20231213	091600	6266850	14020	14020	14020	14020	0
658	20231213	091500	6266850	14020	14020	14020	14020	5
659	20231213	091400	6196750	14010	14020	14020	14010	274
660	20231213	091300	2355470	14020	14020	14020	14020	0
661	20231213	091200	2355470	14020	14020	14020	14020	18
662	20231213	091100	2103110	14020	14020	14020	14020	107
663	20231213	091000	602970	14020	14020	14020	14020	16
664	20231213	090900	378650	14020	14020	14020	14020	0
665	20231213	090800	378650	14020	14040	14040	14020	9
666	20231213	090700	252420	14140	14140	14140	14140	1
667	20231213	090600	238280	14140	14140	14140	14140	0
668	20231213	090500	238280	14140	14140	14140	14140	1
669	20231213	090400	224140	14010	14010	14010	14010	0
670	20231213	090300	224140	14010	14010	14010	14010	0
671	20231213	090200	224140	14010	14010	14010	14010	14
672	20231213	090100	28000	14000	14000	14000	14000	0
673	20231213	090000	28000	14000	14000	14000	14000	2