KissMeData/153710/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202200	88850340	7000	7000	7000	7000	1
3	20231213	202100	88850340	7000	7000	7000	7000	0
4	20231213	202000	88850340	7000	7000	7000	7000	0
5	20231213	201900	88850340	7000	7000	7000	7000	0
6	20231213	201800	88850340	7000	7000	7000	7000	0
7	20231213	201700	88850340	7000	7000	7000	7000	0
8	20231213	201600	88850340	7000	7000	7000	7000	0
9	20231213	201500	88850340	7000	7000	7000	7000	0
10	20231213	201400	88850340	7000	7000	7000	7000	0
11	20231213	201300	88850340	7000	7000	7000	7000	0
12	20231213	201200	88850340	7000	7000	7000	7000	0
13	20231213	201100	88850340	7000	7000	7000	7000	0
14	20231213	201000	88850340	7000	7000	7000	7000	0
15	20231213	200900	88850340	7000	7000	7000	7000	0
16	20231213	200800	88850340	7000	7000	7000	7000	0
17	20231213	200700	88850340	7000	7000	7000	7000	0
18	20231213	200600	88850340	7000	7000	7000	7000	0
19	20231213	200500	88850340	7000	7000	7000	7000	0
20	20231213	200400	88850340	7000	7000	7000	7000	0
21	20231213	200300	88850340	7000	7000	7000	7000	0
22	20231213	200200	88850340	7000	7000	7000	7000	0
23	20231213	200100	88850340	7000	7000	7000	7000	0
24	20231213	200000	88850340	7000	7000	7000	7000	0
25	20231213	195900	88850340	7000	7000	7000	7000	0
26	20231213	195800	88850340	7000	7000	7000	7000	0
27	20231213	195700	88850340	7000	7000	7000	7000	0
28	20231213	195600	88850340	7000	7000	7000	7000	0
29	20231213	195500	88850340	7000	7000	7000	7000	0
30	20231213	195400	88850340	7000	7000	7000	7000	0
31	20231213	195300	88850340	7000	7000	7000	7000	0
32	20231213	195200	88850340	7000	7000	7000	7000	1
33	20231213	195100	88850340	7000	7000	7000	7000	0
34	20231213	195000	88850340	7000	7000	7000	7000	0
35	20231213	194900	88850340	7000	7000	7000	7000	0
36	20231213	194800	88850340	7000	7000	7000	7000	0
37	20231213	194700	88850340	7000	7000	7000	7000	0
38	20231213	194600	88850340	7000	7000	7000	7000	0
39	20231213	194500	88850340	7000	7000	7000	7000	0
40	20231213	194400	88850340	7000	7000	7000	7000	0
41	20231213	194300	88850340	7000	7000	7000	7000	0
42	20231213	194200	88850340	7000	7000	7000	7000	0
43	20231213	194100	88850340	7000	7000	7000	7000	0
44	20231213	194000	88850340	7000	7000	7000	7000	0
45	20231213	193900	88850340	7000	7000	7000	7000	0
46	20231213	193800	88850340	7000	7000	7000	7000	0
47	20231213	193700	88850340	7000	7000	7000	7000	0
48	20231213	193600	88850340	7000	7000	7000	7000	0
49	20231213	193500	88850340	7000	7000	7000	7000	0
50	20231213	193400	88850340	7000	7000	7000	7000	0
51	20231213	193300	88850340	7000	7000	7000	7000	0
52	20231213	193200	88850340	7000	7000	7000	7000	0
53	20231213	193100	88850340	7000	7000	7000	7000	0
54	20231213	193000	88850340	7000	7000	7000	7000	0
55	20231213	192900	88850340	7000	7000	7000	7000	0
56	20231213	192800	88850340	7000	7000	7000	7000	0
57	20231213	192700	88850340	7000	7000	7000	7000	0
58	20231213	192600	88850340	7000	7000	7000	7000	0
59	20231213	192500	88850340	7000	7000	7000	7000	0
60	20231213	192400	88850340	7000	7000	7000	7000	0
61	20231213	192300	88850340	7000	7000	7000	7000	0
62	20231213	192200	88850340	7000	7000	7000	7000	1
63	20231213	192100	88850340	7000	7000	7000	7000	0
64	20231213	192000	88850340	7000	7000	7000	7000	0
65	20231213	191900	88850340	7000	7000	7000	7000	0
66	20231213	191800	88850340	7000	7000	7000	7000	0
67	20231213	191700	88850340	7000	7000	7000	7000	0
68	20231213	191600	88850340	7000	7000	7000	7000	0
69	20231213	191500	88850340	7000	7000	7000	7000	0
70	20231213	191400	88850340	7000	7000	7000	7000	0
71	20231213	191300	88850340	7000	7000	7000	7000	0
72	20231213	191200	88850340	7000	7000	7000	7000	0
73	20231213	191100	88850340	7000	7000	7000	7000	0
74	20231213	191000	88850340	7000	7000	7000	7000	0
75	20231213	190900	88850340	7000	7000	7000	7000	0
76	20231213	190800	88850340	7000	7000	7000	7000	0
77	20231213	190700	88850340	7000	7000	7000	7000	0
78	20231213	190600	88850340	7000	7000	7000	7000	0
79	20231213	190500	88850340	7000	7000	7000	7000	0
80	20231213	190400	88850340	7000	7000	7000	7000	0
81	20231213	190300	88850340	7000	7000	7000	7000	0
82	20231213	190200	88850340	7000	7000	7000	7000	0
83	20231213	190100	88850340	7000	7000	7000	7000	0
84	20231213	190000	88850340	7000	7000	7000	7000	0
85	20231213	185900	88850340	7000	7000	7000	7000	0
86	20231213	185800	88850340	7000	7000	7000	7000	0
87	20231213	185700	88850340	7000	7000	7000	7000	0
88	20231213	185600	88850340	7000	7000	7000	7000	0
89	20231213	185500	88850340	7000	7000	7000	7000	0
90	20231213	185400	88850340	7000	7000	7000	7000	0
91	20231213	185300	88850340	7000	7000	7000	7000	0
92	20231213	185200	88850340	7000	7000	7000	7000	1
93	20231213	185100	88850340	7000	7000	7000	7000	0
94	20231213	185000	88850340	7000	7000	7000	7000	0
95	20231213	184900	88850340	7000	7000	7000	7000	0
96	20231213	184800	88850340	7000	7000	7000	7000	0
97	20231213	184700	88850340	7000	7000	7000	7000	0
98	20231213	184600	88850340	7000	7000	7000	7000	0
99	20231213	184500	88850340	7000	7000	7000	7000	0
100	20231213	184400	88850340	7000	7000	7000	7000	0
101	20231213	184300	88850340	7000	7000	7000	7000	0
102	20231213	184200	88850340	7000	7000	7000	7000	0
103	20231213	184100	88850340	7000	7000	7000	7000	0
104	20231213	184000	88850340	7000	7000	7000	7000	0
105	20231213	183900	88850340	7000	7000	7000	7000	0
106	20231213	183800	88850340	7000	7000	7000	7000	0
107	20231213	183700	88850340	7000	7000	7000	7000	0
108	20231213	183600	88850340	7000	7000	7000	7000	0
109	20231213	183500	88850340	7000	7000	7000	7000	0
110	20231213	183400	88850340	7000	7000	7000	7000	0
111	20231213	183300	88850340	7000	7000	7000	7000	0
112	20231213	183200	88850340	7000	7000	7000	7000	0
113	20231213	183100	88850340	7000	7000	7000	7000	0
114	20231213	183000	88850340	7000	7000	7000	7000	0
115	20231213	182900	88850340	7000	7000	7000	7000	0
116	20231213	182800	88850340	7000	7000	7000	7000	0
117	20231213	182700	88850340	7000	7000	7000	7000	0
118	20231213	182600	88850340	7000	7000	7000	7000	0
119	20231213	182500	88850340	7000	7000	7000	7000	0
120	20231213	182400	88850340	7000	7000	7000	7000	0
121	20231213	182300	88850340	7000	7000	7000	7000	0
122	20231213	182200	88850340	7000	7000	7000	7000	1
123	20231213	182100	88850340	7000	7000	7000	7000	0
124	20231213	182000	88850340	7000	7000	7000	7000	0
125	20231213	181900	88850340	7000	7000	7000	7000	0
126	20231213	181800	88850340	7000	7000	7000	7000	0
127	20231213	181700	88850340	7000	7000	7000	7000	0
128	20231213	181600	88850340	7000	7000	7000	7000	0
129	20231213	181500	88850340	7000	7000	7000	7000	0
130	20231213	181400	88850340	7000	7000	7000	7000	0
131	20231213	181300	88850340	7000	7000	7000	7000	0
132	20231213	181200	88850340	7000	7000	7000	7000	0
133	20231213	181100	88850340	7000	7000	7000	7000	0
134	20231213	181000	88850340	7000	7000	7000	7000	0
135	20231213	180900	88850340	7000	7000	7000	7000	0
136	20231213	180800	88850340	7000	7000	7000	7000	0
137	20231213	180700	88850340	7000	7000	7000	7000	0
138	20231213	180600	88850340	7000	7000	7000	7000	0
139	20231213	180500	88850340	7000	7000	7000	7000	0
140	20231213	180400	88850340	7000	7000	7000	7000	0
141	20231213	180300	88850340	7000	7000	7000	7000	0
142	20231213	180200	88850340	7000	7000	7000	7000	0
143	20231213	180100	88850340	7000	7000	7000	7000	0
144	20231213	180000	88850340	7000	7000	7000	7000	0
145	20231213	175900	88850340	7000	7000	7000	7000	0
146	20231213	175800	88850340	7000	7000	7000	7000	0
147	20231213	175700	88850340	7000	7000	7000	7000	0
148	20231213	175600	88850340	7000	7000	7000	7000	0
149	20231213	175500	88850340	7000	7000	7000	7000	0
150	20231213	175400	88850340	7000	7000	7000	7000	0
151	20231213	175300	88850340	7000	7000	7000	7000	0
152	20231213	175200	88850340	7000	7000	7000	7000	1
153	20231213	175100	88850340	7000	7000	7000	7000	0
154	20231213	175000	88850340	7000	7000	7000	7000	0
155	20231213	174900	88850340	7000	7000	7000	7000	0
156	20231213	174800	88850340	7000	7000	7000	7000	0
157	20231213	174700	88850340	7000	7000	7000	7000	0
158	20231213	174600	88850340	7000	7000	7000	7000	0
159	20231213	174500	88850340	7000	7000	7000	7000	0
160	20231213	174400	88850340	7000	7000	7000	7000	0
161	20231213	174300	88850340	7000	7000	7000	7000	0
162	20231213	174200	88850340	7000	7000	7000	7000	0
163	20231213	174100	88850340	7000	7000	7000	7000	0
164	20231213	174000	88850340	7000	7000	7000	7000	0
165	20231213	173900	88850340	7000	7000	7000	7000	0
166	20231213	173800	88850340	7000	7000	7000	7000	0
167	20231213	173700	88850340	7000	7000	7000	7000	0
168	20231213	173600	88850340	7000	7000	7000	7000	0
169	20231213	173500	88850340	7000	7000	7000	7000	0
170	20231213	173400	88850340	7000	7000	7000	7000	0
171	20231213	173300	88850340	7000	7000	7000	7000	0
172	20231213	173200	88850340	7000	7000	7000	7000	0
173	20231213	173100	88850340	7000	7000	7000	7000	0
174	20231213	173000	88850340	7000	7000	7000	7000	0
175	20231213	172900	88850340	7000	7000	7000	7000	0
176	20231213	172800	88850340	7000	7000	7000	7000	0
177	20231213	172700	88850340	7000	7000	7000	7000	0
178	20231213	172600	88850340	7000	7000	7000	7000	0
179	20231213	172500	88850340	7000	7000	7000	7000	0
180	20231213	172400	88850340	7000	7000	7000	7000	0
181	20231213	172300	88850340	7000	7000	7000	7000	0
182	20231213	172200	88850340	7000	7000	7000	7000	1
183	20231213	172100	88850340	7000	7000	7000	7000	0
184	20231213	172000	88850340	7000	7000	7000	7000	0
185	20231213	171900	88850340	7000	7000	7000	7000	0
186	20231213	171800	88850340	7000	7000	7000	7000	0
187	20231213	171700	88850340	7000	7000	7000	7000	0
188	20231213	171600	88850340	7000	7000	7000	7000	0
189	20231213	171500	88850340	7000	7000	7000	7000	0
190	20231213	171400	88850340	7000	7000	7000	7000	0
191	20231213	171300	88850340	7000	7000	7000	7000	0
192	20231213	171200	88850340	7000	7000	7000	7000	0
193	20231213	171100	88850340	7000	7000	7000	7000	0
194	20231213	171000	88850340	7000	7000	7000	7000	0
195	20231213	170900	88850340	7000	7000	7000	7000	0
196	20231213	170800	88850340	7000	7000	7000	7000	0
197	20231213	170700	88850340	7000	7000	7000	7000	0
198	20231213	170600	88850340	7000	7000	7000	7000	0
199	20231213	170500	88850340	7000	7000	7000	7000	0
200	20231213	170400	88850340	7000	7000	7000	7000	0
201	20231213	170300	88850340	7000	7000	7000	7000	0
202	20231213	170200	88850340	7000	7000	7000	7000	0
203	20231213	170100	88850340	7000	7000	7000	7000	0
204	20231213	170000	88850340	7000	7000	7000	7000	0
205	20231213	165900	88850340	7000	7000	7000	7000	0
206	20231213	165800	88850340	7000	7000	7000	7000	0
207	20231213	165700	88850340	7000	7000	7000	7000	0
208	20231213	165600	88850340	7000	7000	7000	7000	0
209	20231213	165500	88850340	7000	7000	7000	7000	0
210	20231213	165400	88850340	7000	7000	7000	7000	0
211	20231213	165300	88850340	7000	7000	7000	7000	0
212	20231213	165200	88850340	7000	7000	7000	7000	1
213	20231213	165100	88850340	7000	7000	7000	7000	0
214	20231213	165000	88850340	7000	7000	7000	7000	0
215	20231213	164900	88850340	7000	7000	7000	7000	0
216	20231213	164800	88850340	7000	7000	7000	7000	0
217	20231213	164700	88850340	7000	7000	7000	7000	0
218	20231213	164600	88850340	7000	7000	7000	7000	0
219	20231213	164500	88850340	7000	7000	7000	7000	0
220	20231213	164400	88850340	7000	7000	7000	7000	0
221	20231213	164300	88850340	7000	7000	7000	7000	0
222	20231213	164200	88850340	7000	7000	7000	7000	0
223	20231213	164100	88850340	7000	7000	7000	7000	0
224	20231213	164000	88850340	7000	7000	7000	7000	0
225	20231213	163900	88850340	7000	7000	7000	7000	0
226	20231213	163800	88850340	7000	7000	7000	7000	0
227	20231213	163700	88850340	7000	7000	7000	7000	0
228	20231213	163600	88850340	7000	7000	7000	7000	0
229	20231213	163500	88850340	7000	7000	7000	7000	0
230	20231213	163400	88850340	7000	7000	7000	7000	0
231	20231213	163300	88850340	7000	7000	7000	7000	0
232	20231213	163200	88850340	7000	7000	7000	7000	0
233	20231213	163100	88850340	7000	7000	7000	7000	0
234	20231213	163000	88850340	7000	7000	7000	7000	0
235	20231213	162900	88850340	7000	7000	7000	7000	0
236	20231213	162800	88850340	7000	7000	7000	7000	0
237	20231213	162700	88850340	7000	7000	7000	7000	0
238	20231213	162600	88850340	7000	7000	7000	7000	0
239	20231213	162500	88850340	7000	7000	7000	7000	0
240	20231213	162400	88850340	7000	7000	7000	7000	0
241	20231213	162300	88850340	7000	7000	7000	7000	0
242	20231213	162200	88850340	7000	7000	7000	7000	1
243	20231213	162100	88850340	7000	7000	7000	7000	0
244	20231213	162000	88850340	7000	7000	7000	7000	0
245	20231213	161900	88850340	7000	7000	7000	7000	0
246	20231213	161800	88850340	7000	7000	7000	7000	0
247	20231213	161700	88850340	7000	7000	7000	7000	0
248	20231213	161600	88850340	7000	7000	7000	7000	0
249	20231213	161500	88850340	7000	7000	7000	7000	0
250	20231213	161400	88850340	7000	7000	7000	7000	0
251	20231213	161300	88850340	7000	7000	7000	7000	0
252	20231213	161200	88850340	7000	7000	7000	7000	0
253	20231213	161100	88850340	7000	7000	7000	7000	0
254	20231213	161000	88850340	7000	7000	7000	7000	0
255	20231213	160900	88850340	7000	7000	7000	7000	0
256	20231213	160800	88850340	7000	7000	7000	7000	0
257	20231213	160700	88850340	7000	7000	7000	7000	0
258	20231213	160600	88850340	7000	7000	7000	7000	0
259	20231213	160500	88850340	7000	7000	7000	7000	0
260	20231213	160400	88850340	7000	7000	7000	7000	0
261	20231213	160300	88850340	7000	7000	7000	7000	0
262	20231213	160200	88850340	7000	7000	7000	7000	0
263	20231213	160100	88850340	7000	7000	7000	7000	0
264	20231213	160000	88850340	7000	7000	7000	7000	0
265	20231213	155900	88850340	7000	7000	7000	7000	0
266	20231213	155800	88850340	7000	7000	7000	7000	0
267	20231213	155700	88850340	7000	7000	7000	7000	0
268	20231213	155600	88850340	7000	7000	7000	7000	0
269	20231213	155500	88850340	7000	7000	7000	7000	0
270	20231213	155400	88850340	7000	7000	7000	7000	0
271	20231213	155300	88850340	7000	7000	7000	7000	0
272	20231213	155200	88850340	7000	7000	7000	7000	1
273	20231213	155100	88850340	7000	7000	7000	7000	0
274	20231213	155000	88850340	7000	7000	7000	7000	0
275	20231213	154900	88850340	7000	7000	7000	7000	0
276	20231213	154800	88850340	7000	7000	7000	7000	0
277	20231213	154700	88850340	7000	7000	7000	7000	0
278	20231213	154600	88850340	7000	7000	7000	7000	0
279	20231213	154500	88850340	7000	7000	7000	7000	0
280	20231213	154400	88850340	7000	7000	7000	7000	0
281	20231213	154300	88850340	7000	7000	7000	7000	0
282	20231213	154200	88850340	7000	7000	7000	7000	0
283	20231213	154100	88850340	7000	7000	7000	7000	0
284	20231213	154000	88850340	7000	7000	7000	7000	0
285	20231213	153900	88850340	7000	7000	7000	7000	0
286	20231213	153800	88850340	7000	7000	7000	7000	0
287	20231213	153700	88850340	7000	7000	7000	7000	0
288	20231213	153600	88850340	7000	7000	7000	7000	0
289	20231213	153500	88850340	7000	7000	7000	7000	0
290	20231213	153400	88850340	7000	7000	7000	7000	0
291	20231213	153300	88850340	7000	7000	7000	7000	0
292	20231213	153200	88850340	7000	7000	7000	7000	0
293	20231213	153100	88850340	7000	7000	7000	7000	0
294	20231213	153000	88850340	7000	7000	7000	7000	1
295	20231213	152900	88843340	7010	7010	7010	7010	0
296	20231213	152800	88843340	7010	7010	7010	7010	0
297	20231213	152700	88843340	7010	7010	7010	7010	0
298	20231213	152600	88843340	7010	7010	7010	7010	0
299	20231213	152500	88843340	7010	7010	7010	7010	0
300	20231213	152400	88843340	7010	7010	7010	7010	0
301	20231213	152300	88843340	7010	7010	7010	7010	0
302	20231213	152200	88843340	7010	7010	7010	7010	0
303	20231213	152100	88843340	7010	7010	7010	7010	0
304	20231213	152000	88843340	7010	7010	7010	7010	0
305	20231213	151900	88843340	7010	7010	7010	7010	0
306	20231213	151800	88843340	7010	7010	7010	7010	0
307	20231213	151700	88843340	7010	7010	7010	7010	0
308	20231213	151600	88843340	7010	7010	7010	7010	0
309	20231213	151500	88843340	7010	7010	7010	7010	0
310	20231213	151400	88843340	7010	7010	7010	7010	0
311	20231213	151300	88843340	7010	6980	7010	6980	75
312	20231213	151200	88319050	6950	6970	6970	6950	200
313	20231213	151100	86927090	6980	6980	6980	6980	21
314	20231213	151000	86780510	6980	6980	6980	6980	17
315	20231213	150900	86661850	6980	6980	6980	6980	0
316	20231213	150800	86661850	6980	6980	6980	6980	1
317	20231213	150700	86654870	6980	6980	6980	6980	3
318	20231213	150600	86633930	6990	6990	6990	6990	0
319	20231213	150500	86633930	6990	6990	6990	6990	0
320	20231213	150400	86633930	6990	6990	6990	6990	1
321	20231213	150300	86626940	6980	6980	6980	6980	0
322	20231213	150200	86626940	6980	6980	6980	6980	0
323	20231213	150100	86626940	6980	6980	6980	6980	1
324	20231213	150000	86619960	6980	6980	6980	6980	0
325	20231213	145900	86619960	6980	6980	6980	6980	0
326	20231213	145800	86619960	6980	6980	6980	6980	0
327	20231213	145700	86619960	6980	6980	6980	6980	10
328	20231213	145600	86550160	6990	6990	6990	6990	0
329	20231213	145500	86550160	6990	6990	6990	6990	0
330	20231213	145400	86550160	6990	6990	6990	6990	0
331	20231213	145300	86550160	6990	6990	6990	6990	0
332	20231213	145200	86550160	6990	6990	6990	6990	0
333	20231213	145100	86550160	6990	6990	6990	6990	0
334	20231213	145000	86550160	6990	6990	6990	6990	0
335	20231213	144900	86550160	6990	6990	6990	6990	0
336	20231213	144800	86550160	6990	6990	6990	6990	0
337	20231213	144700	86550160	6990	6990	6990	6990	10
338	20231213	144600	86480260	6990	6990	6990	6990	0
339	20231213	144500	86480260	6990	6990	6990	6990	0
340	20231213	144400	86480260	6990	6990	6990	6990	0
341	20231213	144300	86480260	6990	6990	6990	6990	1
342	20231213	144200	86473270	6980	6980	6980	6980	0
343	20231213	144100	86473270	6980	6980	6980	6980	159
344	20231213	144000	85363450	6980	6980	6980	6980	3
345	20231213	143900	85342510	6980	6980	6980	6980	1
346	20231213	143800	85335530	6990	6990	6990	6990	0
347	20231213	143700	85335530	6990	6990	6990	6990	0
348	20231213	143600	85335530	6990	6990	6990	6990	1
349	20231213	143500	85328540	6980	6980	6980	6980	2
350	20231213	143400	85314580	6960	6960	6960	6960	0
351	20231213	143300	85314580	6960	6960	6960	6960	132
352	20231213	143200	84395860	6960	6960	6960	6960	445
353	20231213	143100	81298660	6960	6970	6970	6960	484
354	20231213	143000	77927670	6970	6980	6980	6970	436
355	20231213	142900	74886240	7030	7030	7030	7030	0
356	20231213	142800	74886240	7030	7030	7030	7030	1
357	20231213	142700	74879210	6980	6990	6990	6980	764
358	20231213	142600	69546470	6990	7010	7010	6990	1166
359	20231213	142500	61394390	7030	7030	7030	7030	0
360	20231213	142400	61394390	7030	7030	7030	7030	0
361	20231213	142300	61394390	7030	7030	7030	7030	0
362	20231213	142200	61394390	7030	7030	7030	7030	0
363	20231213	142100	61394390	7030	7030	7030	7030	0
364	20231213	142000	61394390	7030	7030	7030	7030	0
365	20231213	141900	61394390	7030	7030	7030	7030	0
366	20231213	141800	61394390	7030	7030	7030	7030	0
367	20231213	141700	61394390	7030	7030	7030	7030	0
368	20231213	141600	61394390	7030	7030	7030	7030	0
369	20231213	141500	61394390	7030	7030	7030	7030	0
370	20231213	141400	61394390	7030	7030	7030	7030	0
371	20231213	141300	61394390	7030	7030	7030	7030	0
372	20231213	141200	61394390	7030	7030	7030	7030	0
373	20231213	141100	61394390	7030	7030	7030	7030	0
374	20231213	141000	61394390	7030	7030	7030	7030	0
375	20231213	140900	61394390	7030	7030	7030	7030	0
376	20231213	140800	61394390	7030	7030	7030	7030	0
377	20231213	140700	61394390	7030	7030	7030	7030	0
378	20231213	140600	61394390	7030	7030	7030	7030	0
379	20231213	140500	61394390	7030	7030	7030	7030	0
380	20231213	140400	61394390	7030	7030	7030	7030	0
381	20231213	140300	61394390	7030	7030	7030	7030	0
382	20231213	140200	61394390	7030	7030	7030	7030	0
383	20231213	140100	61394390	7030	7030	7030	7030	0
384	20231213	140000	61394390	7030	7030	7030	7030	0
385	20231213	135900	61394390	7030	7030	7030	7030	0
386	20231213	135800	61394390	7030	7030	7030	7030	0
387	20231213	135700	61394390	7030	7030	7030	7030	0
388	20231213	135600	61394390	7030	7030	7030	7030	0
389	20231213	135500	61394390	7030	7030	7030	7030	13
390	20231213	135400	61303000	7030	7030	7030	7020	5
391	20231213	135300	61267860	7020	7020	7020	7020	6
392	20231213	135200	61225740	7020	7020	7020	7020	0
393	20231213	135100	61225740	7020	7020	7020	7020	0
394	20231213	135000	61225740	7020	7020	7020	7020	1
395	20231213	134900	61218720	7000	7000	7000	7000	0
396	20231213	134800	61218720	7000	7000	7000	7000	0
397	20231213	134700	61218720	7000	7000	7000	7000	39
398	20231213	134600	60945720	7000	7000	7000	7000	0
399	20231213	134500	60945720	7000	7000	7000	7000	0
400	20231213	134400	60945720	7000	7000	7000	7000	0
401	20231213	134300	60945720	7000	7000	7000	7000	1
402	20231213	134200	60938720	6980	6980	6980	6980	0
403	20231213	134100	60938720	6980	6980	6980	6980	0
404	20231213	134000	60938720	6980	6980	6980	6980	0
405	20231213	133900	60938720	6980	6980	6980	6980	0
406	20231213	133800	60938720	6980	6980	6980	6980	0
407	20231213	133700	60938720	6980	6980	6980	6980	0
408	20231213	133600	60938720	6980	6990	6990	6980	145
409	20231213	133500	59926510	7000	7000	7000	7000	0
410	20231213	133400	59926510	7000	7000	7000	7000	16
411	20231213	133300	59814510	7000	7000	7000	7000	19
412	20231213	133200	59681510	7020	7020	7020	7020	0
413	20231213	133100	59681510	7020	7020	7020	7020	0
414	20231213	133000	59681510	7020	7020	7020	7020	0
415	20231213	132900	59681510	7020	7020	7020	7020	0
416	20231213	132800	59681510	7020	7020	7020	7020	0
417	20231213	132700	59681510	7020	7020	7020	7020	0
418	20231213	132600	59681510	7020	7020	7020	7020	0
419	20231213	132500	59681510	7020	7020	7020	7020	0
420	20231213	132400	59681510	7020	7020	7020	7020	0
421	20231213	132300	59681510	7020	7020	7020	7020	0
422	20231213	132200	59681510	7020	7020	7020	7020	0
423	20231213	132100	59681510	7020	7020	7020	7020	0
424	20231213	132000	59681510	7020	7020	7020	7020	0
425	20231213	131900	59681510	7020	7020	7020	7020	30
426	20231213	131800	59470910	7020	7020	7020	7020	0
427	20231213	131700	59470910	7020	7020	7020	7020	0
428	20231213	131600	59470910	7020	7020	7020	7020	0
429	20231213	131500	59470910	7020	7020	7020	7020	0
430	20231213	131400	59470910	7020	7020	7020	7020	0
431	20231213	131300	59470910	7020	7020	7020	7020	0
432	20231213	131200	59470910	7020	7020	7020	7020	0
433	20231213	131100	59470910	7020	7020	7020	7020	0
434	20231213	131000	59470910	7020	7010	7020	7010	212
435	20231213	130900	57984740	7020	7020	7020	7020	4
436	20231213	130800	57956660	7020	7010	7020	7010	835
437	20231213	130700	52094970	7020	7020	7020	7020	8
438	20231213	130600	52038810	7020	7020	7020	7020	1
439	20231213	130500	52031790	7010	7010	7010	7010	409
440	20231213	130400	49164700	6990	6990	6990	6990	0
441	20231213	130300	49164700	6990	6990	6990	6990	30
442	20231213	130200	48955000	6990	6990	6990	6990	60
443	20231213	130100	48535600	6990	6990	6990	6990	2
444	20231213	130000	48521620	6990	6990	6990	6990	0
445	20231213	125900	48521620	6990	6990	6990	6990	132
446	20231213	125800	47598940	6990	6990	6990	6990	30
447	20231213	125700	47389240	6990	6990	6990	6990	0
448	20231213	125600	47389240	6990	6990	6990	6990	0
449	20231213	125500	47389240	6990	6990	6990	6990	60
450	20231213	125400	46969840	6990	6990	6990	6990	0
451	20231213	125300	46969840	6990	6990	6990	6990	0
452	20231213	125200	46969840	6990	6990	6990	6990	0
453	20231213	125100	46969840	6990	6990	6990	6990	0
454	20231213	125000	46969840	6990	6990	6990	6990	0
455	20231213	124900	46969840	6990	6990	6990	6990	0
456	20231213	124800	46969840	6990	6990	6990	6990	0
457	20231213	124700	46969840	6990	6990	6990	6990	0
458	20231213	124600	46969840	6990	6990	6990	6990	1
459	20231213	124500	46962850	6990	6990	6990	6990	143
460	20231213	124400	45963280	6990	6990	6990	6990	0
461	20231213	124300	45963280	6990	6990	6990	6990	1
462	20231213	124200	45956290	6990	6990	6990	6990	0
463	20231213	124100	45956290	6990	6990	6990	6990	0
464	20231213	124000	45956290	6990	6990	6990	6990	1
465	20231213	123900	45949300	6990	6990	6990	6990	10
466	20231213	123800	45879400	6990	6990	6990	6990	2
467	20231213	123700	45865420	6990	6990	6990	6990	0
468	20231213	123600	45865420	6990	6990	6990	6990	0
469	20231213	123500	45865420	6990	6990	6990	6990	0
470	20231213	123400	45865420	6990	6990	6990	6990	26
471	20231213	123300	45683680	6990	6990	6990	6990	0
472	20231213	123200	45683680	6990	6990	6990	6990	0
473	20231213	123100	45683680	6990	6990	6990	6990	0
474	20231213	123000	45683680	6990	6990	6990	6990	0
475	20231213	122900	45683680	6990	6990	6990	6990	0
476	20231213	122800	45683680	6990	6990	6990	6990	0
477	20231213	122700	45683680	6990	6990	6990	6990	0
478	20231213	122600	45683680	6990	6990	6990	6990	0
479	20231213	122500	45683680	6990	6990	6990	6990	0
480	20231213	122400	45683680	6990	6990	6990	6990	0
481	20231213	122300	45683680	6990	6990	6990	6990	0
482	20231213	122200	45683680	6990	6990	6990	6990	5
483	20231213	122100	45648730	6990	6990	6990	6990	0
484	20231213	122000	45648730	6990	6990	6990	6990	0
485	20231213	121900	45648730	6990	6990	6990	6990	1
486	20231213	121800	45641740	6990	6990	6990	6990	0
487	20231213	121700	45641740	6990	6990	6990	6990	512
488	20231213	121600	42062860	7020	7020	7020	7020	0
489	20231213	121500	42062860	7020	7020	7020	7020	0
490	20231213	121400	42062860	7020	7020	7020	7020	0
491	20231213	121300	42062860	7020	7020	7020	7020	0
492	20231213	121200	42062860	7020	7020	7020	7020	0
493	20231213	121100	42062860	7020	7020	7020	7020	0
494	20231213	121000	42062860	7020	7020	7020	7020	4
495	20231213	120900	42034780	7020	7020	7020	7020	0
496	20231213	120800	42034780	7020	7020	7020	7020	0
497	20231213	120700	42034780	7020	7020	7020	7020	0
498	20231213	120600	42034780	7020	7020	7020	7020	0
499	20231213	120500	42034780	7020	7020	7020	7020	0
500	20231213	120400	42034780	7020	7020	7020	7020	0
501	20231213	120300	42034780	7020	7020	7020	7020	0
502	20231213	120200	42034780	7020	7020	7020	7020	0
503	20231213	120100	42034780	7020	7020	7020	7020	0
504	20231213	120000	42034780	7020	7020	7020	7020	0
505	20231213	115900	42034780	7020	7020	7020	7020	0
506	20231213	115800	42034780	7020	7020	7020	7020	1
507	20231213	115700	42027760	6990	6990	6990	6990	0
508	20231213	115600	42027760	6990	6990	6990	6990	0
509	20231213	115500	42027760	6990	6990	6990	6990	0
510	20231213	115400	42027760	6990	6990	6990	6990	0
511	20231213	115300	42027760	6990	6990	6990	6990	0
512	20231213	115200	42027760	6990	6990	6990	6990	0
513	20231213	115100	42027760	6990	6990	6990	6990	0
514	20231213	115000	42027760	6990	6990	6990	6990	0
515	20231213	114900	42027760	6990	7000	7000	6990	2
516	20231213	114800	42013770	6980	6980	6980	6980	0
517	20231213	114700	42013770	6980	6980	6980	6980	0
518	20231213	114600	42013770	6980	6980	6980	6980	0
519	20231213	114500	42013770	6980	6980	6980	6980	0
520	20231213	114400	42013770	6980	6980	6980	6980	0
521	20231213	114300	42013770	6980	6980	6980	6980	0
522	20231213	114200	42013770	6980	6980	6980	6980	0
523	20231213	114100	42013770	6980	6980	6980	6980	0
524	20231213	114000	42013770	6980	6980	6980	6980	116
525	20231213	113900	41204090	6980	6980	6980	6980	0
526	20231213	113800	41204090	6980	6980	6980	6980	0
527	20231213	113700	41204090	6980	6980	6980	6980	0
528	20231213	113600	41204090	6980	6980	6980	6980	0
529	20231213	113500	41204090	6980	6980	6980	6980	0
530	20231213	113400	41204090	6980	6980	6980	6980	0
531	20231213	113300	41204090	6980	6980	6980	6980	0
532	20231213	113200	41204090	6980	6980	6980	6980	0
533	20231213	113100	41204090	6980	6980	6980	6980	0
534	20231213	113000	41204090	6980	6980	6980	6980	0
535	20231213	112900	41204090	6980	6980	6980	6980	0
536	20231213	112800	41204090	6980	6980	6980	6980	0
537	20231213	112700	41204090	6980	6980	6980	6980	0
538	20231213	112600	41204090	6980	6980	6990	6980	1403
539	20231213	112500	31401150	6990	6990	6990	6990	0
540	20231213	112400	31401150	6990	6990	6990	6990	10
541	20231213	112300	31331250	6980	6980	6980	6980	0
542	20231213	112200	31331250	6980	6980	6980	6980	0
543	20231213	112100	31331250	6980	6980	6980	6980	500
544	20231213	112000	27841250	6990	6990	6990	6990	92
545	20231213	111900	27198170	7020	7020	7020	7020	0
546	20231213	111800	27198170	7020	7020	7020	7020	0
547	20231213	111700	27198170	7020	7020	7020	7020	0
548	20231213	111600	27198170	7020	7020	7020	7020	0
549	20231213	111500	27198170	7020	7020	7020	7020	1
550	20231213	111400	27191150	6990	6990	6990	6990	0
551	20231213	111300	27191150	6990	6990	6990	6990	98
552	20231213	111200	26506130	7000	7000	7000	7000	10
553	20231213	111100	26436130	7020	7020	7020	7020	12
554	20231213	111000	26351890	7020	7020	7020	7020	0
555	20231213	110900	26351890	7020	7020	7020	7020	0
556	20231213	110800	26351890	7020	7020	7020	7020	0
557	20231213	110700	26351890	7020	7020	7020	7020	0
558	20231213	110600	26351890	7020	7020	7020	7020	0
559	20231213	110500	26351890	7020	7020	7020	7020	0
560	20231213	110400	26351890	7020	7020	7020	7020	0
561	20231213	110300	26351890	7020	7020	7020	7020	0
562	20231213	110200	26351890	7020	7020	7020	7020	0
563	20231213	110100	26351890	7020	7020	7020	7020	0
564	20231213	110000	26351890	7020	7020	7020	7020	1
565	20231213	105900	26344870	6990	6990	6990	6990	442
566	20231213	105800	23255290	7020	7020	7020	7020	0
567	20231213	105700	23255290	7020	7020	7020	7020	0
568	20231213	105600	23255290	7020	7020	7020	7020	0
569	20231213	105500	23255290	7020	7020	7020	7020	0
570	20231213	105400	23255290	7020	7020	7020	7020	0
571	20231213	105300	23255290	7020	7020	7020	7020	0
572	20231213	105200	23255290	7020	7020	7020	7020	0
573	20231213	105100	23255290	7020	7020	7020	7020	0
574	20231213	105000	23255290	7020	7020	7020	7020	0
575	20231213	104900	23255290	7020	7020	7020	7020	0
576	20231213	104800	23255290	7020	7020	7020	7020	0
577	20231213	104700	23255290	7020	7020	7020	7020	1
578	20231213	104600	23248270	6990	6990	6990	6990	0
579	20231213	104500	23248270	6990	6990	6990	6990	0
580	20231213	104400	23248270	6990	6990	6990	6990	0
581	20231213	104300	23248270	6990	6990	6990	6990	0
582	20231213	104200	23248270	6990	6990	6990	6990	2
583	20231213	104100	23234290	7020	7020	7020	7020	0
584	20231213	104000	23234290	7020	7020	7020	7020	0
585	20231213	103900	23234290	7020	7020	7020	7020	0
586	20231213	103800	23234290	7020	7020	7020	7020	0
587	20231213	103700	23234290	7020	7020	7020	7020	0
588	20231213	103600	23234290	7020	7020	7020	7020	1
589	20231213	103500	23227270	6990	7020	7020	6990	8
590	20231213	103400	23171320	7020	7020	7020	7020	0
591	20231213	103300	23171320	7020	7020	7020	7020	1
592	20231213	103200	23164300	7020	7020	7020	7020	0
593	20231213	103100	23164300	7020	7020	7020	7020	4
594	20231213	103000	23136220	7020	7020	7020	7020	0
595	20231213	102900	23136220	7020	6990	7020	6990	501
596	20231213	102800	19634200	7000	7000	7000	7000	0
597	20231213	102700	19634200	7000	7000	7000	7000	1
598	20231213	102600	19627200	7000	7000	7000	7000	143
599	20231213	102500	18626200	7020	7020	7020	7020	0
600	20231213	102400	18626200	7020	7020	7020	7020	0
601	20231213	102300	18626200	7020	7020	7020	7020	0
602	20231213	102200	18626200	7020	7020	7020	7020	0
603	20231213	102100	18626200	7020	7020	7020	7020	0
604	20231213	102000	18626200	7020	7020	7020	7020	0
605	20231213	101900	18626200	7020	7020	7020	7020	0
606	20231213	101800	18626200	7020	7020	7020	7020	0
607	20231213	101700	18626200	7020	7020	7020	7020	10
608	20231213	101600	18556000	7020	7020	7020	7020	0
609	20231213	101500	18556000	7020	7020	7020	7020	0
610	20231213	101400	18556000	7020	7020	7020	7020	2
611	20231213	101300	18541960	6990	6990	6990	6990	0
612	20231213	101200	18541960	6990	6990	6990	6990	0
613	20231213	101100	18541960	6990	6990	6990	6990	0
614	20231213	101000	18541960	6990	6990	6990	6990	0
615	20231213	100900	18541960	6990	6990	6990	6990	0
616	20231213	100800	18541960	6990	6990	6990	6990	0
617	20231213	100700	18541960	6990	6990	6990	6990	0
618	20231213	100600	18541960	6990	6990	6990	6990	0
619	20231213	100500	18541960	6990	6990	6990	6990	162
620	20231213	100400	17409580	6990	6990	6990	6990	297
621	20231213	100300	15333550	6990	6990	6990	6990	0
622	20231213	100200	15333550	6990	7000	7000	6990	198
623	20231213	100100	13949350	7000	7000	7000	7000	29
624	20231213	100000	13746350	6990	6990	6990	6990	0
625	20231213	095900	13746350	6990	6990	6990	6990	83
626	20231213	095800	13166180	7000	7000	7000	7000	0
627	20231213	095700	13166180	7000	7000	7000	7000	0
628	20231213	095600	13166180	7000	7000	7000	7000	0
629	20231213	095500	13166180	7000	7000	7000	7000	0
630	20231213	095400	13166180	7000	7000	7000	7000	0
631	20231213	095300	13166180	7000	7000	7000	7000	0
632	20231213	095200	13166180	7000	7000	7000	7000	0
633	20231213	095100	13166180	7000	7000	7000	7000	0
634	20231213	095000	13166180	7000	7000	7000	7000	5
635	20231213	094900	13131180	7000	7000	7000	7000	15
636	20231213	094800	13026180	7000	7000	7000	7000	2
637	20231213	094700	13012180	7030	7030	7030	7030	0
638	20231213	094600	13012180	7030	7030	7030	7030	1
639	20231213	094500	13005150	6990	6990	6990	6990	0
640	20231213	094400	13005150	6990	6990	6990	6990	0
641	20231213	094300	13005150	6990	6990	6990	6990	0
642	20231213	094200	13005150	6990	6990	6990	6990	50
643	20231213	094100	12655650	6990	6990	6990	6990	0
644	20231213	094000	12655650	6990	6990	6990	6990	0
645	20231213	093900	12655650	6990	6990	6990	6990	0
646	20231213	093800	12655650	6990	6990	6990	6990	200
647	20231213	093700	11257650	6990	7000	7030	6990	311
648	20231213	093600	9083620	7000	7000	7000	7000	0
649	20231213	093500	9083620	7000	7030	7030	7000	10
650	20231213	093400	9013560	6980	6980	6980	6980	0
651	20231213	093300	9013560	6980	6980	6980	6980	0
652	20231213	093200	9013560	6980	6980	6980	6980	28
653	20231213	093100	8818120	7000	7000	7000	7000	0
654	20231213	093000	8818120	7000	7000	7000	7000	0
655	20231213	092900	8818120	7000	7000	7000	7000	0
656	20231213	092800	8818120	7000	7000	7000	7000	0
657	20231213	092700	8818120	7000	7000	7000	7000	0
658	20231213	092600	8818120	7000	7000	7000	7000	527
659	20231213	092500	5129120	7010	7010	7010	7010	0
660	20231213	092400	5129120	7010	7010	7010	7010	0
661	20231213	092300	5129120	7010	7010	7010	7010	1
662	20231213	092200	5122110	7010	7010	7010	7010	10
663	20231213	092100	5052010	7010	7010	7010	7010	0
664	20231213	092000	5052010	7010	7010	7010	7010	141
665	20231213	091900	4063600	7040	7030	7040	7030	100
666	20231213	091800	3360370	7030	7030	7030	7030	0
667	20231213	091700	3360370	7030	7030	7030	7030	0
668	20231213	091600	3360370	7030	7030	7030	7030	0
669	20231213	091500	3360370	7030	7030	7030	7030	0
670	20231213	091400	3360370	7030	7030	7030	7030	1
671	20231213	091300	3353340	7030	7030	7030	7030	0
672	20231213	091200	3353340	7030	7030	7030	7030	0
673	20231213	091100	3353340	7030	7030	7030	7030	0
674	20231213	091000	3353340	7030	7040	7040	7030	335
675	20231213	090900	998240	7040	7020	7040	7020	118
676	20231213	090800	168680	7020	7030	7030	7020	16
677	20231213	090700	56310	7080	7080	7080	7080	1
678	20231213	090600	49230	7010	7010	7010	7010	0
679	20231213	090500	49230	7010	7010	7010	7010	0
680	20231213	090400	49230	7010	7030	7030	7010	3
681	20231213	090300	28170	7030	7040	7040	7030	2
682	20231213	090200	14100	7050	7050	7050	7050	0
683	20231213	090100	14100	7050	7050	7050	7050	1
684	20231213	090000	7050	7050	7050	7050	7050	1