KissMeData/217880/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	203700	12063890	3570	3570	3570	3570	2
3	20231213	203600	12063890	3570	3570	3570	3570	0
4	20231213	203500	12063890	3570	3570	3570	3570	0
5	20231213	203400	12063890	3570	3570	3570	3570	0
6	20231213	203300	12063890	3570	3570	3570	3570	0
7	20231213	203200	12063890	3570	3570	3570	3570	0
8	20231213	203100	12063890	3570	3570	3570	3570	0
9	20231213	203000	12063890	3570	3570	3570	3570	0
10	20231213	202900	12063890	3570	3570	3570	3570	0
11	20231213	202800	12063890	3570	3570	3570	3570	0
12	20231213	202700	12063890	3570	3570	3570	3570	0
13	20231213	202600	12063890	3570	3570	3570	3570	0
14	20231213	202500	12063890	3570	3570	3570	3570	0
15	20231213	202400	12063890	3570	3570	3570	3570	0
16	20231213	202300	12063890	3570	3570	3570	3570	0
17	20231213	202200	12063890	3570	3570	3570	3570	0
18	20231213	202100	12063890	3570	3570	3570	3570	0
19	20231213	202000	12063890	3570	3570	3570	3570	0
20	20231213	201900	12063890	3570	3570	3570	3570	0
21	20231213	201800	12063890	3570	3570	3570	3570	0
22	20231213	201700	12063890	3570	3570	3570	3570	0
23	20231213	201600	12063890	3570	3570	3570	3570	0
24	20231213	201500	12063890	3570	3570	3570	3570	0
25	20231213	201400	12063890	3570	3570	3570	3570	0
26	20231213	201300	12063890	3570	3570	3570	3570	0
27	20231213	201200	12063890	3570	3570	3570	3570	0
28	20231213	201100	12063890	3570	3570	3570	3570	0
29	20231213	201000	12063890	3570	3570	3570	3570	0
30	20231213	200900	12063890	3570	3570	3570	3570	0
31	20231213	200800	12063890	3570	3570	3570	3570	0
32	20231213	200700	12063890	3570	3570	3570	3570	2
33	20231213	200600	12063890	3570	3570	3570	3570	0
34	20231213	200500	12063890	3570	3570	3570	3570	0
35	20231213	200400	12063890	3570	3570	3570	3570	0
36	20231213	200300	12063890	3570	3570	3570	3570	0
37	20231213	200200	12063890	3570	3570	3570	3570	0
38	20231213	200100	12063890	3570	3570	3570	3570	0
39	20231213	200000	12063890	3570	3570	3570	3570	0
40	20231213	195900	12063890	3570	3570	3570	3570	0
41	20231213	195800	12063890	3570	3570	3570	3570	0
42	20231213	195700	12063890	3570	3570	3570	3570	0
43	20231213	195600	12063890	3570	3570	3570	3570	0
44	20231213	195500	12063890	3570	3570	3570	3570	0
45	20231213	195400	12063890	3570	3570	3570	3570	0
46	20231213	195300	12063890	3570	3570	3570	3570	0
47	20231213	195200	12063890	3570	3570	3570	3570	0
48	20231213	195100	12063890	3570	3570	3570	3570	0
49	20231213	195000	12063890	3570	3570	3570	3570	0
50	20231213	194900	12063890	3570	3570	3570	3570	0
51	20231213	194800	12063890	3570	3570	3570	3570	0
52	20231213	194700	12063890	3570	3570	3570	3570	0
53	20231213	194600	12063890	3570	3570	3570	3570	0
54	20231213	194500	12063890	3570	3570	3570	3570	0
55	20231213	194400	12063890	3570	3570	3570	3570	0
56	20231213	194300	12063890	3570	3570	3570	3570	0
57	20231213	194200	12063890	3570	3570	3570	3570	0
58	20231213	194100	12063890	3570	3570	3570	3570	0
59	20231213	194000	12063890	3570	3570	3570	3570	0
60	20231213	193900	12063890	3570	3570	3570	3570	0
61	20231213	193800	12063890	3570	3570	3570	3570	0
62	20231213	193700	12063890	3570	3570	3570	3570	2
63	20231213	193600	12063890	3570	3570	3570	3570	0
64	20231213	193500	12063890	3570	3570	3570	3570	0
65	20231213	193400	12063890	3570	3570	3570	3570	0
66	20231213	193300	12063890	3570	3570	3570	3570	0
67	20231213	193200	12063890	3570	3570	3570	3570	0
68	20231213	193100	12063890	3570	3570	3570	3570	0
69	20231213	193000	12063890	3570	3570	3570	3570	0
70	20231213	192900	12063890	3570	3570	3570	3570	0
71	20231213	192800	12063890	3570	3570	3570	3570	0
72	20231213	192700	12063890	3570	3570	3570	3570	0
73	20231213	192600	12063890	3570	3570	3570	3570	0
74	20231213	192500	12063890	3570	3570	3570	3570	0
75	20231213	192400	12063890	3570	3570	3570	3570	0
76	20231213	192300	12063890	3570	3570	3570	3570	0
77	20231213	192200	12063890	3570	3570	3570	3570	0
78	20231213	192100	12063890	3570	3570	3570	3570	0
79	20231213	192000	12063890	3570	3570	3570	3570	0
80	20231213	191900	12063890	3570	3570	3570	3570	0
81	20231213	191800	12063890	3570	3570	3570	3570	0
82	20231213	191700	12063890	3570	3570	3570	3570	0
83	20231213	191600	12063890	3570	3570	3570	3570	0
84	20231213	191500	12063890	3570	3570	3570	3570	0
85	20231213	191400	12063890	3570	3570	3570	3570	0
86	20231213	191300	12063890	3570	3570	3570	3570	0
87	20231213	191200	12063890	3570	3570	3570	3570	0
88	20231213	191100	12063890	3570	3570	3570	3570	0
89	20231213	191000	12063890	3570	3570	3570	3570	0
90	20231213	190900	12063890	3570	3570	3570	3570	0
91	20231213	190800	12063890	3570	3570	3570	3570	0
92	20231213	190700	12063890	3570	3570	3570	3570	2
93	20231213	190600	12063890	3570	3570	3570	3570	0
94	20231213	190500	12063890	3570	3570	3570	3570	0
95	20231213	190400	12063890	3570	3570	3570	3570	0
96	20231213	190300	12063890	3570	3570	3570	3570	0
97	20231213	190200	12063890	3570	3570	3570	3570	0
98	20231213	190100	12063890	3570	3570	3570	3570	0
99	20231213	190000	12063890	3570	3570	3570	3570	0
100	20231213	185900	12063890	3570	3570	3570	3570	0
101	20231213	185800	12063890	3570	3570	3570	3570	0
102	20231213	185700	12063890	3570	3570	3570	3570	0
103	20231213	185600	12063890	3570	3570	3570	3570	0
104	20231213	185500	12063890	3570	3570	3570	3570	0
105	20231213	185400	12063890	3570	3570	3570	3570	0
106	20231213	185300	12063890	3570	3570	3570	3570	0
107	20231213	185200	12063890	3570	3570	3570	3570	0
108	20231213	185100	12063890	3570	3570	3570	3570	0
109	20231213	185000	12063890	3570	3570	3570	3570	0
110	20231213	184900	12063890	3570	3570	3570	3570	0
111	20231213	184800	12063890	3570	3570	3570	3570	0
112	20231213	184700	12063890	3570	3570	3570	3570	0
113	20231213	184600	12063890	3570	3570	3570	3570	0
114	20231213	184500	12063890	3570	3570	3570	3570	0
115	20231213	184400	12063890	3570	3570	3570	3570	0
116	20231213	184300	12063890	3570	3570	3570	3570	0
117	20231213	184200	12063890	3570	3570	3570	3570	0
118	20231213	184100	12063890	3570	3570	3570	3570	0
119	20231213	184000	12063890	3570	3570	3570	3570	0
120	20231213	183900	12063890	3570	3570	3570	3570	0
121	20231213	183800	12063890	3570	3570	3570	3570	0
122	20231213	183700	12063890	3570	3570	3570	3570	2
123	20231213	183600	12063890	3570	3570	3570	3570	0
124	20231213	183500	12063890	3570	3570	3570	3570	0
125	20231213	183400	12063890	3570	3570	3570	3570	0
126	20231213	183300	12063890	3570	3570	3570	3570	0
127	20231213	183200	12063890	3570	3570	3570	3570	0
128	20231213	183100	12063890	3570	3570	3570	3570	0
129	20231213	183000	12063890	3570	3570	3570	3570	0
130	20231213	182900	12063890	3570	3570	3570	3570	0
131	20231213	182800	12063890	3570	3570	3570	3570	0
132	20231213	182700	12063890	3570	3570	3570	3570	0
133	20231213	182600	12063890	3570	3570	3570	3570	0
134	20231213	182500	12063890	3570	3570	3570	3570	0
135	20231213	182400	12063890	3570	3570	3570	3570	0
136	20231213	182300	12063890	3570	3570	3570	3570	0
137	20231213	182200	12063890	3570	3570	3570	3570	0
138	20231213	182100	12063890	3570	3570	3570	3570	0
139	20231213	182000	12063890	3570	3570	3570	3570	0
140	20231213	181900	12063890	3570	3570	3570	3570	0
141	20231213	181800	12063890	3570	3570	3570	3570	0
142	20231213	181700	12063890	3570	3570	3570	3570	0
143	20231213	181600	12063890	3570	3570	3570	3570	0
144	20231213	181500	12063890	3570	3570	3570	3570	0
145	20231213	181400	12063890	3570	3570	3570	3570	0
146	20231213	181300	12063890	3570	3570	3570	3570	0
147	20231213	181200	12063890	3570	3570	3570	3570	0
148	20231213	181100	12063890	3570	3570	3570	3570	0
149	20231213	181000	12063890	3570	3570	3570	3570	0
150	20231213	180900	12063890	3570	3570	3570	3570	0
151	20231213	180800	12063890	3570	3570	3570	3570	0
152	20231213	180700	12063890	3570	3570	3570	3570	2
153	20231213	180600	12063890	3570	3570	3570	3570	0
154	20231213	180500	12063890	3570	3570	3570	3570	0
155	20231213	180400	12063890	3570	3570	3570	3570	0
156	20231213	180300	12063890	3570	3570	3570	3570	0
157	20231213	180200	12063890	3570	3570	3570	3570	0
158	20231213	180100	12063890	3570	3570	3570	3570	0
159	20231213	180000	12063890	3570	3570	3570	3570	0
160	20231213	175900	12063890	3570	3570	3570	3570	0
161	20231213	175800	12063890	3570	3570	3570	3570	0
162	20231213	175700	12063890	3570	3570	3570	3570	0
163	20231213	175600	12063890	3570	3570	3570	3570	0
164	20231213	175500	12063890	3570	3570	3570	3570	0
165	20231213	175400	12063890	3570	3570	3570	3570	0
166	20231213	175300	12063890	3570	3570	3570	3570	0
167	20231213	175200	12063890	3570	3570	3570	3570	0
168	20231213	175100	12063890	3570	3570	3570	3570	0
169	20231213	175000	12063890	3570	3570	3570	3570	0
170	20231213	174900	12063890	3570	3570	3570	3570	0
171	20231213	174800	12063890	3570	3570	3570	3570	0
172	20231213	174700	12063890	3570	3570	3570	3570	0
173	20231213	174600	12063890	3570	3570	3570	3570	0
174	20231213	174500	12063890	3570	3570	3570	3570	0
175	20231213	174400	12063890	3570	3570	3570	3570	0
176	20231213	174300	12063890	3570	3570	3570	3570	0
177	20231213	174200	12063890	3570	3570	3570	3570	0
178	20231213	174100	12063890	3570	3570	3570	3570	0
179	20231213	174000	12063890	3570	3570	3570	3570	0
180	20231213	173900	12063890	3570	3570	3570	3570	0
181	20231213	173800	12063890	3570	3570	3570	3570	0
182	20231213	173700	12063890	3570	3570	3570	3570	2
183	20231213	173600	12063890	3570	3570	3570	3570	0
184	20231213	173500	12063890	3570	3570	3570	3570	0
185	20231213	173400	12063890	3570	3570	3570	3570	0
186	20231213	173300	12063890	3570	3570	3570	3570	0
187	20231213	173200	12063890	3570	3570	3570	3570	0
188	20231213	173100	12063890	3570	3570	3570	3570	0
189	20231213	173000	12063890	3570	3570	3570	3570	0
190	20231213	172900	12063890	3570	3570	3570	3570	0
191	20231213	172800	12063890	3570	3570	3570	3570	0
192	20231213	172700	12063890	3570	3570	3570	3570	0
193	20231213	172600	12063890	3570	3570	3570	3570	0
194	20231213	172500	12063890	3570	3570	3570	3570	0
195	20231213	172400	12063890	3570	3570	3570	3570	0
196	20231213	172300	12063890	3570	3570	3570	3570	0
197	20231213	172200	12063890	3570	3570	3570	3570	0
198	20231213	172100	12063890	3570	3570	3570	3570	0
199	20231213	172000	12063890	3570	3570	3570	3570	0
200	20231213	171900	12063890	3570	3570	3570	3570	0
201	20231213	171800	12063890	3570	3570	3570	3570	0
202	20231213	171700	12063890	3570	3570	3570	3570	0
203	20231213	171600	12063890	3570	3570	3570	3570	0
204	20231213	171500	12063890	3570	3570	3570	3570	0
205	20231213	171400	12063890	3570	3570	3570	3570	0
206	20231213	171300	12063890	3570	3570	3570	3570	0
207	20231213	171200	12063890	3570	3570	3570	3570	0
208	20231213	171100	12063890	3570	3570	3570	3570	0
209	20231213	171000	12063890	3570	3570	3570	3570	0
210	20231213	170900	12063890	3570	3570	3570	3570	0
211	20231213	170800	12063890	3570	3570	3570	3570	0
212	20231213	170700	12063890	3570	3570	3570	3570	2
213	20231213	170600	12063890	3570	3570	3570	3570	0
214	20231213	170500	12063890	3570	3570	3570	3570	0
215	20231213	170400	12063890	3570	3570	3570	3570	0
216	20231213	170300	12063890	3570	3570	3570	3570	0
217	20231213	170200	12063890	3570	3570	3570	3570	0
218	20231213	170100	12063890	3570	3570	3570	3570	0
219	20231213	170000	12063890	3570	3570	3570	3570	0
220	20231213	165900	12063890	3570	3570	3570	3570	0
221	20231213	165800	12063890	3570	3570	3570	3570	0
222	20231213	165700	12063890	3570	3570	3570	3570	0
223	20231213	165600	12063890	3570	3570	3570	3570	0
224	20231213	165500	12063890	3570	3570	3570	3570	0
225	20231213	165400	12063890	3570	3570	3570	3570	0
226	20231213	165300	12063890	3570	3570	3570	3570	0
227	20231213	165200	12063890	3570	3570	3570	3570	0
228	20231213	165100	12063890	3570	3570	3570	3570	0
229	20231213	165000	12063890	3570	3570	3570	3570	0
230	20231213	164900	12063890	3570	3570	3570	3570	0
231	20231213	164800	12063890	3570	3570	3570	3570	0
232	20231213	164700	12063890	3570	3570	3570	3570	0
233	20231213	164600	12063890	3570	3570	3570	3570	0
234	20231213	164500	12063890	3570	3570	3570	3570	0
235	20231213	164400	12063890	3570	3570	3570	3570	0
236	20231213	164300	12063890	3570	3570	3570	3570	0
237	20231213	164200	12063890	3570	3570	3570	3570	0
238	20231213	164100	12063890	3570	3570	3570	3570	0
239	20231213	164000	12063890	3570	3570	3570	3570	0
240	20231213	163900	12063890	3570	3570	3570	3570	0
241	20231213	163800	12063890	3570	3570	3570	3570	0
242	20231213	163700	12063890	3570	3570	3570	3570	2
243	20231213	163600	12063890	3570	3570	3570	3570	0
244	20231213	163500	12063890	3570	3570	3570	3570	0
245	20231213	163400	12063890	3570	3570	3570	3570	0
246	20231213	163300	12063890	3570	3570	3570	3570	0
247	20231213	163200	12063890	3570	3570	3570	3570	0
248	20231213	163100	12063890	3570	3570	3570	3570	0
249	20231213	163000	12063890	3570	3570	3570	3570	0
250	20231213	162900	12063890	3570	3570	3570	3570	0
251	20231213	162800	12063890	3570	3570	3570	3570	0
252	20231213	162700	12063890	3570	3570	3570	3570	0
253	20231213	162600	12063890	3570	3570	3570	3570	0
254	20231213	162500	12063890	3570	3570	3570	3570	0
255	20231213	162400	12063890	3570	3570	3570	3570	0
256	20231213	162300	12063890	3570	3570	3570	3570	0
257	20231213	162200	12063890	3570	3570	3570	3570	0
258	20231213	162100	12063890	3570	3570	3570	3570	0
259	20231213	162000	12063890	3570	3570	3570	3570	0
260	20231213	161900	12063890	3570	3570	3570	3570	0
261	20231213	161800	12063890	3570	3570	3570	3570	0
262	20231213	161700	12063890	3570	3570	3570	3570	0
263	20231213	161600	12063890	3570	3570	3570	3570	0
264	20231213	161500	12063890	3570	3570	3570	3570	0
265	20231213	161400	12063890	3570	3570	3570	3570	0
266	20231213	161300	12063890	3570	3570	3570	3570	0
267	20231213	161200	12063890	3570	3570	3570	3570	0
268	20231213	161100	12063890	3570	3570	3570	3570	0
269	20231213	161000	12063890	3570	3570	3570	3570	0
270	20231213	160900	12063890	3570	3570	3570	3570	0
271	20231213	160800	12063890	3570	3570	3570	3570	0
272	20231213	160700	12063890	3570	3570	3570	3570	2
273	20231213	160600	12063890	3570	3570	3570	3570	0
274	20231213	160500	12063890	3570	3570	3570	3570	0
275	20231213	160400	12063890	3570	3570	3570	3570	0
276	20231213	160300	12063890	3570	3570	3570	3570	0
277	20231213	160200	12063890	3570	3570	3570	3570	0
278	20231213	160100	12063890	3570	3570	3570	3570	0
279	20231213	160000	12063890	3570	3570	3570	3570	0
280	20231213	155900	12063890	3570	3570	3570	3570	0
281	20231213	155800	12063890	3570	3570	3570	3570	0
282	20231213	155700	12063890	3570	3570	3570	3570	0
283	20231213	155600	12063890	3570	3570	3570	3570	0
284	20231213	155500	12063890	3570	3570	3570	3570	0
285	20231213	155400	12063890	3570	3570	3570	3570	0
286	20231213	155300	12063890	3570	3570	3570	3570	0
287	20231213	155200	12063890	3570	3570	3570	3570	0
288	20231213	155100	12063890	3570	3570	3570	3570	0
289	20231213	155000	12063890	3570	3570	3570	3570	0
290	20231213	154900	12063890	3570	3570	3570	3570	0
291	20231213	154800	12063890	3570	3570	3570	3570	0
292	20231213	154700	12063890	3570	3570	3570	3570	0
293	20231213	154600	12063890	3570	3570	3570	3570	0
294	20231213	154500	12063890	3570	3570	3570	3570	0
295	20231213	154400	12063890	3570	3570	3570	3570	0
296	20231213	154300	12063890	3570	3570	3570	3570	0
297	20231213	154200	12063890	3570	3570	3570	3570	0
298	20231213	154100	12063890	3570	3570	3570	3570	0
299	20231213	154000	12063890	3570	3570	3570	3570	0
300	20231213	153900	12063890	3570	3570	3570	3570	0
301	20231213	153800	12063890	3570	3570	3570	3570	0
302	20231213	153700	12063890	3570	3570	3570	3570	2
303	20231213	153600	12063890	3570	3570	3570	3570	0
304	20231213	153500	12063890	3570	3570	3570	3570	0
305	20231213	153400	12063890	3570	3570	3570	3570	0
306	20231213	153300	12063890	3570	3570	3570	3570	0
307	20231213	153200	12063890	3570	3570	3570	3570	0
308	20231213	153100	12063890	3570	3570	3570	3570	0
309	20231213	153000	12063890	3570	3570	3570	3570	2
310	20231213	152900	12056750	3585	3585	3585	3585	0
311	20231213	152800	12056750	3585	3585	3585	3585	0
312	20231213	152700	12056750	3585	3585	3585	3585	0
313	20231213	152600	12056750	3585	3585	3585	3585	0
314	20231213	152500	12056750	3585	3585	3585	3585	0
315	20231213	152400	12056750	3585	3585	3585	3585	0
316	20231213	152300	12056750	3585	3585	3585	3585	0
317	20231213	152200	12056750	3585	3585	3585	3585	0
318	20231213	152100	12056750	3585	3585	3585	3585	0
319	20231213	152000	12056750	3585	3585	3585	3585	0
320	20231213	151900	12056750	3585	3585	3585	3585	2
321	20231213	151800	12049580	3500	3500	3500	3500	0
322	20231213	151700	12049580	3500	3500	3500	3500	0
323	20231213	151600	12049580	3500	3505	3505	3500	517
324	20231213	151500	10239445	3505	3505	3505	3505	0
325	20231213	151400	10239445	3505	3505	3505	3505	0
326	20231213	151300	10239445	3505	3505	3505	3505	0
327	20231213	151200	10239445	3505	3505	3505	3505	0
328	20231213	151100	10239445	3505	3505	3505	3505	0
329	20231213	151000	10239445	3505	3505	3505	3505	0
330	20231213	150900	10239445	3505	3505	3505	3505	49
331	20231213	150800	10067700	3615	3615	3615	3615	0
332	20231213	150700	10067700	3615	3615	3615	3615	0
333	20231213	150600	10067700	3615	3615	3615	3615	0
334	20231213	150500	10067700	3615	3615	3615	3615	0
335	20231213	150400	10067700	3615	3615	3615	3615	0
336	20231213	150300	10067700	3615	3615	3615	3615	0
337	20231213	150200	10067700	3615	3615	3615	3615	0
338	20231213	150100	10067700	3615	3615	3615	3615	0
339	20231213	150000	10067700	3615	3615	3615	3615	0
340	20231213	145900	10067700	3615	3615	3615	3615	0
341	20231213	145800	10067700	3615	3615	3615	3615	0
342	20231213	145700	10067700	3615	3615	3615	3615	0
343	20231213	145600	10067700	3615	3615	3615	3615	0
344	20231213	145500	10067700	3615	3615	3615	3615	0
345	20231213	145400	10067700	3615	3615	3615	3615	0
346	20231213	145300	10067700	3615	3615	3615	3615	0
347	20231213	145200	10067700	3615	3615	3615	3615	0
348	20231213	145100	10067700	3615	3615	3615	3615	0
349	20231213	145000	10067700	3615	3615	3615	3615	0
350	20231213	144900	10067700	3615	3615	3615	3615	0
351	20231213	144800	10067700	3615	3615	3615	3615	0
352	20231213	144700	10067700	3615	3615	3615	3615	0
353	20231213	144600	10067700	3615	3615	3615	3615	0
354	20231213	144500	10067700	3615	3615	3615	3615	0
355	20231213	144400	10067700	3615	3615	3615	3615	0
356	20231213	144300	10067700	3615	3615	3615	3615	0
357	20231213	144200	10067700	3615	3615	3615	3615	0
358	20231213	144100	10067700	3615	3615	3615	3615	0
359	20231213	144000	10067700	3615	3615	3615	3615	0
360	20231213	143900	10067700	3615	3615	3615	3615	0
361	20231213	143800	10067700	3615	3615	3615	3615	0
362	20231213	143700	10067700	3615	3615	3615	3615	0
363	20231213	143600	10067700	3615	3615	3615	3615	0
364	20231213	143500	10067700	3615	3615	3615	3615	0
365	20231213	143400	10067700	3615	3615	3615	3615	0
366	20231213	143300	10067700	3615	3615	3615	3615	0
367	20231213	143200	10067700	3615	3615	3615	3615	0
368	20231213	143100	10067700	3615	3615	3615	3615	0
369	20231213	143000	10067700	3615	3615	3615	3615	1
370	20231213	142900	10064085	3505	3505	3505	3505	0
371	20231213	142800	10064085	3505	3505	3505	3505	0
372	20231213	142700	10064085	3505	3505	3505	3505	0
373	20231213	142600	10064085	3505	3505	3505	3505	0
374	20231213	142500	10064085	3505	3505	3505	3505	0
375	20231213	142400	10064085	3505	3505	3505	3505	390
376	20231213	142300	8697135	3635	3635	3635	3635	0
377	20231213	142200	8697135	3635	3635	3635	3635	0
378	20231213	142100	8697135	3635	3635	3635	3635	0
379	20231213	142000	8697135	3635	3635	3635	3635	0
380	20231213	141900	8697135	3635	3635	3635	3635	0
381	20231213	141800	8697135	3635	3635	3635	3635	0
382	20231213	141700	8697135	3635	3635	3635	3635	0
383	20231213	141600	8697135	3635	3635	3635	3635	1
384	20231213	141500	8693500	3580	3580	3580	3580	0
385	20231213	141400	8693500	3580	3580	3580	3580	0
386	20231213	141300	8693500	3580	3575	3580	3575	257
387	20231213	141200	7774075	3575	3575	3575	3575	0
388	20231213	141100	7774075	3575	3575	3575	3575	0
389	20231213	141000	7774075	3575	3575	3575	3575	0
390	20231213	140900	7774075	3575	3575	3575	3575	0
391	20231213	140800	7774075	3575	3575	3575	3575	0
392	20231213	140700	7774075	3575	3575	3575	3575	0
393	20231213	140600	7774075	3575	3575	3575	3575	0
394	20231213	140500	7774075	3575	3575	3575	3575	0
395	20231213	140400	7774075	3575	3575	3575	3575	0
396	20231213	140300	7774075	3575	3575	3575	3575	0
397	20231213	140200	7774075	3575	3575	3575	3575	0
398	20231213	140100	7774075	3575	3575	3575	3575	0
399	20231213	140000	7774075	3575	3575	3575	3575	0
400	20231213	135900	7774075	3575	3575	3575	3575	0
401	20231213	135800	7774075	3575	3575	3575	3575	0
402	20231213	135700	7774075	3575	3575	3575	3575	0
403	20231213	135600	7774075	3575	3575	3575	3575	0
404	20231213	135500	7774075	3575	3575	3575	3575	0
405	20231213	135400	7774075	3575	3575	3575	3575	0
406	20231213	135300	7774075	3575	3575	3575	3575	0
407	20231213	135200	7774075	3575	3575	3575	3575	0
408	20231213	135100	7774075	3575	3575	3575	3575	0
409	20231213	135000	7774075	3575	3575	3575	3575	0
410	20231213	134900	7774075	3575	3575	3575	3575	0
411	20231213	134800	7774075	3575	3575	3575	3575	0
412	20231213	134700	7774075	3575	3575	3575	3575	0
413	20231213	134600	7774075	3575	3575	3575	3575	0
414	20231213	134500	7774075	3575	3575	3575	3575	0
415	20231213	134400	7774075	3575	3575	3575	3575	0
416	20231213	134300	7774075	3575	3575	3575	3575	0
417	20231213	134200	7774075	3575	3575	3575	3575	0
418	20231213	134100	7774075	3575	3575	3575	3575	0
419	20231213	134000	7774075	3575	3575	3575	3575	0
420	20231213	133900	7774075	3575	3575	3575	3575	0
421	20231213	133800	7774075	3575	3575	3575	3575	0
422	20231213	133700	7774075	3575	3575	3575	3575	0
423	20231213	133600	7774075	3575	3575	3575	3575	0
424	20231213	133500	7774075	3575	3575	3575	3575	0
425	20231213	133400	7774075	3575	3575	3575	3575	0
426	20231213	133300	7774075	3575	3575	3575	3575	0
427	20231213	133200	7774075	3575	3575	3575	3575	0
428	20231213	133100	7774075	3575	3575	3575	3575	0
429	20231213	133000	7774075	3575	3575	3575	3575	0
430	20231213	132900	7774075	3575	3575	3575	3575	0
431	20231213	132800	7774075	3575	3575	3575	3575	0
432	20231213	132700	7774075	3575	3575	3575	3575	1
433	20231213	132600	7770500	3580	3580	3580	3580	0
434	20231213	132500	7770500	3580	3580	3580	3580	0
435	20231213	132400	7770500	3580	3580	3580	3580	0
436	20231213	132300	7770500	3580	3580	3580	3580	0
437	20231213	132200	7770500	3580	3580	3580	3580	0
438	20231213	132100	7770500	3580	3580	3580	3580	0
439	20231213	132000	7770500	3580	3580	3580	3580	0
440	20231213	131900	7770500	3580	3580	3580	3580	0
441	20231213	131800	7770500	3580	3580	3580	3580	0
442	20231213	131700	7770500	3580	3580	3580	3580	0
443	20231213	131600	7770500	3580	3580	3580	3580	0
444	20231213	131500	7770500	3580	3580	3580	3580	0
445	20231213	131400	7770500	3580	3580	3580	3580	0
446	20231213	131300	7770500	3580	3580	3580	3580	0
447	20231213	131200	7770500	3580	3580	3580	3580	0
448	20231213	131100	7770500	3580	3580	3580	3580	0
449	20231213	131000	7770500	3580	3580	3580	3580	0
450	20231213	130900	7770500	3580	3580	3580	3580	0
451	20231213	130800	7770500	3580	3580	3580	3580	0
452	20231213	130700	7770500	3580	3580	3580	3580	0
453	20231213	130600	7770500	3580	3580	3580	3580	0
454	20231213	130500	7770500	3580	3580	3580	3580	0
455	20231213	130400	7770500	3580	3580	3580	3580	0
456	20231213	130300	7770500	3580	3580	3580	3580	0
457	20231213	130200	7770500	3580	3580	3580	3580	0
458	20231213	130100	7770500	3580	3580	3580	3580	0
459	20231213	130000	7770500	3580	3580	3580	3580	0
460	20231213	125900	7770500	3580	3580	3580	3580	0
461	20231213	125800	7770500	3580	3580	3580	3580	0
462	20231213	125700	7770500	3580	3580	3580	3580	0
463	20231213	125600	7770500	3580	3580	3580	3580	0
464	20231213	125500	7770500	3580	3580	3580	3580	0
465	20231213	125400	7770500	3580	3580	3580	3580	0
466	20231213	125300	7770500	3580	3580	3580	3580	0
467	20231213	125200	7770500	3580	3560	3580	3560	279
468	20231213	125100	6773945	3505	3505	3505	3505	0
469	20231213	125000	6773945	3505	3505	3505	3505	0
470	20231213	124900	6773945	3505	3505	3505	3505	0
471	20231213	124800	6773945	3505	3505	3505	3505	0
472	20231213	124700	6773945	3505	3505	3505	3505	0
473	20231213	124600	6773945	3505	3505	3505	3505	0
474	20231213	124500	6773945	3505	3505	3505	3505	0
475	20231213	124400	6773945	3505	3505	3505	3505	30
476	20231213	124300	6668795	3505	3505	3505	3505	0
477	20231213	124200	6668795	3505	3505	3505	3505	20
478	20231213	124100	6598695	3505	3505	3505	3505	50
479	20231213	124000	6423445	3505	3505	3505	3505	0
480	20231213	123900	6423445	3505	3505	3505	3505	0
481	20231213	123800	6423445	3505	3505	3505	3505	0
482	20231213	123700	6423445	3505	3505	3505	3505	30
483	20231213	123600	6318295	3505	3505	3505	3505	10
484	20231213	123500	6283245	3585	3585	3585	3585	0
485	20231213	123400	6283245	3585	3585	3585	3585	0
486	20231213	123300	6283245	3585	3585	3585	3585	0
487	20231213	123200	6283245	3585	3585	3585	3585	0
488	20231213	123100	6283245	3585	3585	3585	3585	0
489	20231213	123000	6283245	3585	3585	3585	3585	0
490	20231213	122900	6283245	3585	3585	3585	3585	0
491	20231213	122800	6283245	3585	3585	3585	3585	0
492	20231213	122700	6283245	3585	3585	3585	3585	0
493	20231213	122600	6283245	3585	3585	3585	3585	0
494	20231213	122500	6283245	3585	3585	3585	3585	0
495	20231213	122400	6283245	3585	3585	3585	3585	0
496	20231213	122300	6283245	3585	3585	3585	3585	0
497	20231213	122200	6283245	3585	3585	3585	3585	0
498	20231213	122100	6283245	3585	3585	3585	3585	0
499	20231213	122000	6283245	3585	3585	3585	3585	0
500	20231213	121900	6283245	3585	3585	3585	3585	0
501	20231213	121800	6283245	3585	3585	3585	3585	1
502	20231213	121700	6279660	3590	3590	3590	3590	0
503	20231213	121600	6279660	3590	3590	3590	3590	0
504	20231213	121500	6279660	3590	3590	3590	3590	0
505	20231213	121400	6279660	3590	3590	3590	3590	0
506	20231213	121300	6279660	3590	3590	3590	3590	0
507	20231213	121200	6279660	3590	3590	3590	3590	0
508	20231213	121100	6279660	3590	3590	3590	3590	0
509	20231213	121000	6279660	3590	3590	3590	3590	0
510	20231213	120900	6279660	3590	3590	3590	3590	0
511	20231213	120800	6279660	3590	3590	3590	3590	0
512	20231213	120700	6279660	3590	3590	3590	3590	0
513	20231213	120600	6279660	3590	3590	3590	3590	0
514	20231213	120500	6279660	3590	3590	3590	3590	0
515	20231213	120400	6279660	3590	3590	3590	3590	0
516	20231213	120300	6279660	3590	3590	3590	3590	0
517	20231213	120200	6279660	3590	3590	3590	3590	0
518	20231213	120100	6279660	3590	3590	3590	3590	0
519	20231213	120000	6279660	3590	3590	3590	3590	0
520	20231213	115900	6279660	3590	3590	3590	3590	1
521	20231213	115800	6276070	3620	3620	3620	3620	0
522	20231213	115700	6276070	3620	3620	3620	3620	0
523	20231213	115600	6276070	3620	3620	3620	3620	0
524	20231213	115500	6276070	3620	3620	3620	3620	0
525	20231213	115400	6276070	3620	3620	3620	3620	0
526	20231213	115300	6276070	3620	3620	3620	3620	0
527	20231213	115200	6276070	3620	3620	3620	3620	0
528	20231213	115100	6276070	3620	3620	3620	3620	0
529	20231213	115000	6276070	3620	3620	3620	3620	0
530	20231213	114900	6276070	3620	3620	3620	3620	0
531	20231213	114800	6276070	3620	3620	3620	3620	0
532	20231213	114700	6276070	3620	3620	3620	3620	10
533	20231213	114600	6239870	3500	3500	3500	3500	0
534	20231213	114500	6239870	3500	3500	3500	3500	0
535	20231213	114400	6239870	3500	3500	3500	3500	0
536	20231213	114300	6239870	3500	3500	3500	3500	0
537	20231213	114200	6239870	3500	3500	3500	3500	510
538	20231213	114100	4454870	3500	3500	3500	3500	0
539	20231213	114000	4454870	3500	3500	3500	3500	0
540	20231213	113900	4454870	3500	3500	3500	3500	0
541	20231213	113800	4454870	3500	3500	3500	3500	0
542	20231213	113700	4454870	3500	3500	3500	3500	0
543	20231213	113600	4454870	3500	3500	3500	3500	0
544	20231213	113500	4454870	3500	3500	3500	3500	0
545	20231213	113400	4454870	3500	3500	3500	3500	0
546	20231213	113300	4454870	3500	3500	3500	3500	0
547	20231213	113200	4454870	3500	3500	3500	3500	0
548	20231213	113100	4454870	3500	3500	3500	3500	0
549	20231213	113000	4454870	3500	3500	3500	3500	0
550	20231213	112900	4454870	3500	3500	3500	3500	0
551	20231213	112800	4454870	3500	3500	3500	3500	0
552	20231213	112700	4454870	3500	3500	3500	3500	0
553	20231213	112600	4454870	3500	3500	3500	3500	0
554	20231213	112500	4454870	3500	3500	3500	3500	0
555	20231213	112400	4454870	3500	3500	3500	3500	0
556	20231213	112300	4454870	3500	3500	3500	3500	0
557	20231213	112200	4454870	3500	3500	3500	3500	0
558	20231213	112100	4454870	3500	3500	3500	3500	0
559	20231213	112000	4454870	3500	3500	3500	3500	0
560	20231213	111900	4454870	3500	3500	3500	3500	0
561	20231213	111800	4454870	3500	3530	3530	3500	1135
562	20231213	111700	471690	3670	3670	3670	3670	0
563	20231213	111600	471690	3670	3670	3670	3670	0
564	20231213	111500	471690	3670	3670	3670	3670	0
565	20231213	111400	471690	3670	3670	3670	3670	1
566	20231213	111300	468020	3670	3670	3670	3670	0
567	20231213	111200	468020	3670	3670	3670	3670	11
568	20231213	111100	427650	3525	3525	3525	3525	0
569	20231213	111000	427650	3525	3525	3525	3525	0
570	20231213	110900	427650	3525	3525	3525	3525	0
571	20231213	110800	427650	3525	3525	3525	3525	0
572	20231213	110700	427650	3525	3525	3525	3525	0
573	20231213	110600	427650	3525	3525	3525	3525	0
574	20231213	110500	427650	3525	3525	3525	3525	68
575	20231213	110400	187950	3685	3685	3685	3685	0
576	20231213	110300	187950	3685	3685	3685	3685	0
577	20231213	110200	187950	3685	3685	3685	3685	0
578	20231213	110100	187950	3685	3685	3685	3685	0
579	20231213	110000	187950	3685	3685	3685	3685	0
580	20231213	105900	187950	3685	3685	3685	3685	0
581	20231213	105800	187950	3685	3685	3685	3685	0
582	20231213	105700	187950	3685	3685	3685	3685	0
583	20231213	105600	187950	3685	3685	3685	3685	0
584	20231213	105500	187950	3685	3685	3685	3685	0
585	20231213	105400	187950	3685	3685	3685	3685	0
586	20231213	105300	187950	3685	3685	3685	3685	0
587	20231213	105200	187950	3685	3685	3685	3685	0
588	20231213	105100	187950	3685	3685	3685	3685	0
589	20231213	105000	187950	3685	3685	3685	3685	0
590	20231213	104900	187950	3685	3685	3685	3685	0
591	20231213	104800	187950	3685	3685	3685	3685	0
592	20231213	104700	187950	3685	3685	3685	3685	0
593	20231213	104600	187950	3685	3685	3685	3685	0
594	20231213	104500	187950	3685	3685	3685	3685	0
595	20231213	104400	187950	3685	3685	3685	3685	0
596	20231213	104300	187950	3685	3685	3685	3685	0
597	20231213	104200	187950	3685	3685	3685	3685	0
598	20231213	104100	187950	3685	3685	3685	3685	0
599	20231213	104000	187950	3685	3685	3685	3685	0
600	20231213	103900	187950	3685	3685	3685	3685	0
601	20231213	103800	187950	3685	3685	3685	3685	0
602	20231213	103700	187950	3685	3685	3685	3685	0
603	20231213	103600	187950	3685	3685	3685	3685	0
604	20231213	103500	187950	3685	3685	3685	3685	0
605	20231213	103400	187950	3685	3685	3685	3685	0
606	20231213	103300	187950	3685	3685	3685	3685	0
607	20231213	103200	187950	3685	3685	3685	3685	0
608	20231213	103100	187950	3685	3685	3685	3685	0
609	20231213	103000	187950	3685	3685	3685	3685	0
610	20231213	102900	187950	3685	3685	3685	3685	0
611	20231213	102800	187950	3685	3685	3685	3685	0
612	20231213	102700	187950	3685	3685	3685	3685	0
613	20231213	102600	187950	3685	3685	3685	3685	0
614	20231213	102500	187950	3685	3685	3685	3685	50
615	20231213	102400	3700	3700	3700	3700	3700	0
616	20231213	102300	3700	3700	3700	3700	3700	0
617	20231213	102200	3700	3700	3700	3700	3700	0
618	20231213	102100	3700	3700	3700	3700	3700	0
619	20231213	102000	3700	3700	3700	3700	3700	0
620	20231213	101900	3700	3700	3700	3700	3700	0
621	20231213	101800	3700	3700	3700	3700	3700	0
622	20231213	101700	3700	3700	3700	3700	3700	0
623	20231213	101600	3700	3700	3700	3700	3700	0
624	20231213	101500	3700	3700	3700	3700	3700	0
625	20231213	101400	3700	3700	3700	3700	3700	0
626	20231213	101300	3700	3700	3700	3700	3700	0
627	20231213	101200	3700	3700	3700	3700	3700	0
628	20231213	101100	3700	3700	3700	3700	3700	0
629	20231213	101000	3700	3700	3700	3700	3700	0
630	20231213	100900	3700	3700	3700	3700	3700	0
631	20231213	100800	3700	3700	3700	3700	3700	0
632	20231213	100700	3700	3700	3700	3700	3700	0
633	20231213	100600	3700	3700	3700	3700	3700	0
634	20231213	100500	3700	3700	3700	3700	3700	0
635	20231213	100400	3700	3700	3700	3700	3700	0
636	20231213	100300	3700	3700	3700	3700	3700	0
637	20231213	100200	3700	3700	3700	3700	3700	0
638	20231213	100100	3700	3700	3700	3700	3700	0
639	20231213	100000	3700	3700	3700	3700	3700	0
640	20231213	095900	3700	3700	3700	3700	3700	0
641	20231213	095800	3700	3700	3700	3700	3700	0
642	20231213	095700	3700	3700	3700	3700	3700	0
643	20231213	095600	3700	3700	3700	3700	3700	0
644	20231213	095500	3700	3700	3700	3700	3700	0
645	20231213	095400	3700	3700	3700	3700	3700	0
646	20231213	095300	3700	3700	3700	3700	3700	0
647	20231213	095200	3700	3700	3700	3700	3700	0
648	20231213	095100	3700	3700	3700	3700	3700	0
649	20231213	095000	3700	3700	3700	3700	3700	0
650	20231213	094900	3700	3700	3700	3700	3700	0
651	20231213	094800	3700	3700	3700	3700	3700	0
652	20231213	094700	3700	3700	3700	3700	3700	0
653	20231213	094600	3700	3700	3700	3700	3700	0
654	20231213	094500	3700	3700	3700	3700	3700	0
655	20231213	094400	3700	3700	3700	3700	3700	0
656	20231213	094300	3700	3700	3700	3700	3700	0
657	20231213	094200	3700	3700	3700	3700	3700	0
658	20231213	094100	3700	3700	3700	3700	3700	0
659	20231213	094000	3700	3700	3700	3700	3700	0
660	20231213	093900	3700	3700	3700	3700	3700	0
661	20231213	093800	3700	3700	3700	3700	3700	0
662	20231213	093700	3700	3700	3700	3700	3700	0
663	20231213	093600	3700	3700	3700	3700	3700	0
664	20231213	093500	3700	3700	3700	3700	3700	0
665	20231213	093400	3700	3700	3700	3700	3700	0
666	20231213	093300	3700	3700	3700	3700	3700	0
667	20231213	093200	3700	3700	3700	3700	3700	0
668	20231213	093100	3700	3700	3700	3700	3700	0
669	20231213	093000	3700	3700	3700	3700	3700	0
670	20231213	092900	3700	3700	3700	3700	3700	0
671	20231213	092800	3700	3700	3700	3700	3700	0
672	20231213	092700	3700	3700	3700	3700	3700	0
673	20231213	092600	3700	3700	3700	3700	3700	0
674	20231213	092500	3700	3700	3700	3700	3700	0
675	20231213	092400	3700	3700	3700	3700	3700	0
676	20231213	092300	3700	3700	3700	3700	3700	0
677	20231213	092200	3700	3700	3700	3700	3700	0
678	20231213	092100	3700	3700	3700	3700	3700	0
679	20231213	092000	3700	3700	3700	3700	3700	0
680	20231213	091900	3700	3700	3700	3700	3700	0
681	20231213	091800	3700	3700	3700	3700	3700	0
682	20231213	091700	3700	3700	3700	3700	3700	0
683	20231213	091600	3700	3700	3700	3700	3700	0
684	20231213	091500	3700	3700	3700	3700	3700	0
685	20231213	091400	3700	3700	3700	3700	3700	0
686	20231213	091300	3700	3700	3700	3700	3700	0
687	20231213	091200	3700	3700	3700	3700	3700	0
688	20231213	091100	3700	3700	3700	3700	3700	0
689	20231213	091000	3700	3700	3700	3700	3700	0
690	20231213	090900	3700	3700	3700	3700	3700	0
691	20231213	090800	3700	3700	3700	3700	3700	0
692	20231213	090700	3700	3700	3700	3700	3700	0
693	20231213	090600	3700	3700	3700	3700	3700	0
694	20231213	090500	3700	3700	3700	3700	3700	0
695	20231213	090400	3700	3700	3700	3700	3700	0
696	20231213	090300	3700	3700	3700	3700	3700	0
697	20231213	090200	3700	3700	3700	3700	3700	0
698	20231213	090100	3700	3700	3700	3700	3700	0
699	20231213	090000	3700	3700	3700	3700	3700	1