KissMeData/260970/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204900	194918640	17030	17030	17030	17030	230
3	20231215	204800	194918640	17030	17030	17030	17030	0
4	20231215	204700	194918640	17030	17030	17030	17030	0
5	20231215	204600	194918640	17030	17030	17030	17030	0
6	20231215	204500	194918640	17030	17030	17030	17030	0
7	20231215	204400	194918640	17030	17030	17030	17030	0
8	20231215	204300	194918640	17030	17030	17030	17030	0
9	20231215	204200	194918640	17030	17030	17030	17030	0
10	20231215	204100	194918640	17030	17030	17030	17030	0
11	20231215	204000	194918640	17030	17030	17030	17030	0
12	20231215	203900	194918640	17030	17030	17030	17030	0
13	20231215	203800	194918640	17030	17030	17030	17030	0
14	20231215	203700	194918640	17030	17030	17030	17030	0
15	20231215	203600	194918640	17030	17030	17030	17030	0
16	20231215	203500	194918640	17030	17030	17030	17030	0
17	20231215	203400	194918640	17030	17030	17030	17030	0
18	20231215	203300	194918640	17030	17030	17030	17030	0
19	20231215	203200	194918640	17030	17030	17030	17030	0
20	20231215	203100	194918640	17030	17030	17030	17030	0
21	20231215	203000	194918640	17030	17030	17030	17030	0
22	20231215	202900	194918640	17030	17030	17030	17030	0
23	20231215	202800	194918640	17030	17030	17030	17030	0
24	20231215	202700	194918640	17030	17030	17030	17030	0
25	20231215	202600	194918640	17030	17030	17030	17030	0
26	20231215	202500	194918640	17030	17030	17030	17030	0
27	20231215	202400	194918640	17030	17030	17030	17030	0
28	20231215	202300	194918640	17030	17030	17030	17030	0
29	20231215	202200	194918640	17030	17030	17030	17030	0
30	20231215	202100	194918640	17030	17030	17030	17030	0
31	20231215	202000	194918640	17030	17030	17030	17030	0
32	20231215	201900	194918640	17030	17030	17030	17030	230
33	20231215	201800	194918640	17030	17030	17030	17030	0
34	20231215	201700	194918640	17030	17030	17030	17030	0
35	20231215	201600	194918640	17030	17030	17030	17030	0
36	20231215	201500	194918640	17030	17030	17030	17030	0
37	20231215	201400	194918640	17030	17030	17030	17030	0
38	20231215	201300	194918640	17030	17030	17030	17030	0
39	20231215	201200	194918640	17030	17030	17030	17030	0
40	20231215	201100	194918640	17030	17030	17030	17030	0
41	20231215	201000	194918640	17030	17030	17030	17030	0
42	20231215	200900	194918640	17030	17030	17030	17030	0
43	20231215	200800	194918640	17030	17030	17030	17030	0
44	20231215	200700	194918640	17030	17030	17030	17030	0
45	20231215	200600	194918640	17030	17030	17030	17030	0
46	20231215	200500	194918640	17030	17030	17030	17030	0
47	20231215	200400	194918640	17030	17030	17030	17030	0
48	20231215	200300	194918640	17030	17030	17030	17030	0
49	20231215	200200	194918640	17030	17030	17030	17030	0
50	20231215	200100	194918640	17030	17030	17030	17030	0
51	20231215	200000	194918640	17030	17030	17030	17030	0
52	20231215	195900	194918640	17030	17030	17030	17030	0
53	20231215	195800	194918640	17030	17030	17030	17030	0
54	20231215	195700	194918640	17030	17030	17030	17030	0
55	20231215	195600	194918640	17030	17030	17030	17030	0
56	20231215	195500	194918640	17030	17030	17030	17030	0
57	20231215	195400	194918640	17030	17030	17030	17030	0
58	20231215	195300	194918640	17030	17030	17030	17030	0
59	20231215	195200	194918640	17030	17030	17030	17030	0
60	20231215	195100	194918640	17030	17030	17030	17030	0
61	20231215	195000	194918640	17030	17030	17030	17030	0
62	20231215	194900	194918640	17030	17030	17030	17030	230
63	20231215	194800	194918640	17030	17030	17030	17030	0
64	20231215	194700	194918640	17030	17030	17030	17030	0
65	20231215	194600	194918640	17030	17030	17030	17030	0
66	20231215	194500	194918640	17030	17030	17030	17030	0
67	20231215	194400	194918640	17030	17030	17030	17030	0
68	20231215	194300	194918640	17030	17030	17030	17030	0
69	20231215	194200	194918640	17030	17030	17030	17030	0
70	20231215	194100	194918640	17030	17030	17030	17030	0
71	20231215	194000	194918640	17030	17030	17030	17030	0
72	20231215	193900	194918640	17030	17030	17030	17030	0
73	20231215	193800	194918640	17030	17030	17030	17030	0
74	20231215	193700	194918640	17030	17030	17030	17030	0
75	20231215	193600	194918640	17030	17030	17030	17030	0
76	20231215	193500	194918640	17030	17030	17030	17030	0
77	20231215	193400	194918640	17030	17030	17030	17030	0
78	20231215	193300	194918640	17030	17030	17030	17030	0
79	20231215	193200	194918640	17030	17030	17030	17030	0
80	20231215	193100	194918640	17030	17030	17030	17030	0
81	20231215	193000	194918640	17030	17030	17030	17030	0
82	20231215	192900	194918640	17030	17030	17030	17030	0
83	20231215	192800	194918640	17030	17030	17030	17030	0
84	20231215	192700	194918640	17030	17030	17030	17030	0
85	20231215	192600	194918640	17030	17030	17030	17030	0
86	20231215	192500	194918640	17030	17030	17030	17030	0
87	20231215	192400	194918640	17030	17030	17030	17030	0
88	20231215	192300	194918640	17030	17030	17030	17030	0
89	20231215	192200	194918640	17030	17030	17030	17030	0
90	20231215	192100	194918640	17030	17030	17030	17030	0
91	20231215	192000	194918640	17030	17030	17030	17030	0
92	20231215	191900	194918640	17030	17030	17030	17030	230
93	20231215	191800	194918640	17030	17030	17030	17030	0
94	20231215	191700	194918640	17030	17030	17030	17030	0
95	20231215	191600	194918640	17030	17030	17030	17030	0
96	20231215	191500	194918640	17030	17030	17030	17030	0
97	20231215	191400	194918640	17030	17030	17030	17030	0
98	20231215	191300	194918640	17030	17030	17030	17030	0
99	20231215	191200	194918640	17030	17030	17030	17030	0
100	20231215	191100	194918640	17030	17030	17030	17030	0
101	20231215	191000	194918640	17030	17030	17030	17030	0
102	20231215	190900	194918640	17030	17030	17030	17030	0
103	20231215	190800	194918640	17030	17030	17030	17030	0
104	20231215	190700	194918640	17030	17030	17030	17030	0
105	20231215	190600	194918640	17030	17030	17030	17030	0
106	20231215	190500	194918640	17030	17030	17030	17030	0
107	20231215	190400	194918640	17030	17030	17030	17030	0
108	20231215	190300	194918640	17030	17030	17030	17030	0
109	20231215	190200	194918640	17030	17030	17030	17030	0
110	20231215	190100	194918640	17030	17030	17030	17030	0
111	20231215	190000	194918640	17030	17030	17030	17030	0
112	20231215	185900	194918640	17030	17030	17030	17030	0
113	20231215	185800	194918640	17030	17030	17030	17030	0
114	20231215	185700	194918640	17030	17030	17030	17030	0
115	20231215	185600	194918640	17030	17030	17030	17030	0
116	20231215	185500	194918640	17030	17030	17030	17030	0
117	20231215	185400	194918640	17030	17030	17030	17030	0
118	20231215	185300	194918640	17030	17030	17030	17030	0
119	20231215	185200	194918640	17030	17030	17030	17030	0
120	20231215	185100	194918640	17030	17030	17030	17030	0
121	20231215	185000	194918640	17030	17030	17030	17030	0
122	20231215	184900	194918640	17030	17030	17030	17030	230
123	20231215	184800	194918640	17030	17030	17030	17030	0
124	20231215	184700	194918640	17030	17030	17030	17030	0
125	20231215	184600	194918640	17030	17030	17030	17030	0
126	20231215	184500	194918640	17030	17030	17030	17030	0
127	20231215	184400	194918640	17030	17030	17030	17030	0
128	20231215	184300	194918640	17030	17030	17030	17030	0
129	20231215	184200	194918640	17030	17030	17030	17030	0
130	20231215	184100	194918640	17030	17030	17030	17030	0
131	20231215	184000	194918640	17030	17030	17030	17030	0
132	20231215	183900	194918640	17030	17030	17030	17030	0
133	20231215	183800	194918640	17030	17030	17030	17030	0
134	20231215	183700	194918640	17030	17030	17030	17030	0
135	20231215	183600	194918640	17030	17030	17030	17030	0
136	20231215	183500	194918640	17030	17030	17030	17030	0
137	20231215	183400	194918640	17030	17030	17030	17030	0
138	20231215	183300	194918640	17030	17030	17030	17030	0
139	20231215	183200	194918640	17030	17030	17030	17030	0
140	20231215	183100	194918640	17030	17030	17030	17030	0
141	20231215	183000	194918640	17030	17030	17030	17030	0
142	20231215	182900	194918640	17030	17030	17030	17030	0
143	20231215	182800	194918640	17030	17030	17030	17030	0
144	20231215	182700	194918640	17030	17030	17030	17030	0
145	20231215	182600	194918640	17030	17030	17030	17030	0
146	20231215	182500	194918640	17030	17030	17030	17030	0
147	20231215	182400	194918640	17030	17030	17030	17030	0
148	20231215	182300	194918640	17030	17030	17030	17030	0
149	20231215	182200	194918640	17030	17030	17030	17030	0
150	20231215	182100	194918640	17030	17030	17030	17030	0
151	20231215	182000	194918640	17030	17030	17030	17030	0
152	20231215	181900	194918640	17030	17030	17030	17030	230
153	20231215	181800	194918640	17030	17030	17030	17030	0
154	20231215	181700	194918640	17030	17030	17030	17030	0
155	20231215	181600	194918640	17030	17030	17030	17030	0
156	20231215	181500	194918640	17030	17030	17030	17030	0
157	20231215	181400	194918640	17030	17030	17030	17030	0
158	20231215	181300	194918640	17030	17030	17030	17030	0
159	20231215	181200	194918640	17030	17030	17030	17030	0
160	20231215	181100	194918640	17030	17030	17030	17030	0
161	20231215	181000	194918640	17030	17030	17030	17030	0
162	20231215	180900	194918640	17030	17030	17030	17030	0
163	20231215	180800	194918640	17030	17030	17030	17030	0
164	20231215	180700	194918640	17030	17030	17030	17030	0
165	20231215	180600	194918640	17030	17030	17030	17030	0
166	20231215	180500	194918640	17030	17030	17030	17030	0
167	20231215	180400	194918640	17030	17030	17030	17030	0
168	20231215	180300	194918640	17030	17030	17030	17030	0
169	20231215	180200	194918640	17030	17030	17030	17030	0
170	20231215	180100	194918640	17030	17030	17030	17030	0
171	20231215	180000	194918640	17030	17030	17030	17030	0
172	20231215	175900	194918640	17030	17030	17030	17030	0
173	20231215	175800	194918640	17030	17030	17030	17030	0
174	20231215	175700	194918640	17030	17030	17030	17030	0
175	20231215	175600	194918640	17030	17030	17030	17030	0
176	20231215	175500	194918640	17030	17030	17030	17030	0
177	20231215	175400	194918640	17030	17030	17030	17030	0
178	20231215	175300	194918640	17030	17030	17030	17030	0
179	20231215	175200	194918640	17030	17030	17030	17030	0
180	20231215	175100	194918640	17030	17030	17030	17030	0
181	20231215	175000	194918640	17030	17030	17030	17030	0
182	20231215	174900	194918640	17030	17030	17030	17030	230
183	20231215	174800	194918640	17030	17030	17030	17030	0
184	20231215	174700	194918640	17030	17030	17030	17030	0
185	20231215	174600	194918640	17030	17030	17030	17030	0
186	20231215	174500	194918640	17030	17030	17030	17030	0
187	20231215	174400	194918640	17030	17030	17030	17030	0
188	20231215	174300	194918640	17030	17030	17030	17030	0
189	20231215	174200	194918640	17030	17030	17030	17030	0
190	20231215	174100	194918640	17030	17030	17030	17030	0
191	20231215	174000	194918640	17030	17030	17030	17030	0
192	20231215	173900	194918640	17030	17030	17030	17030	0
193	20231215	173800	194918640	17030	17030	17030	17030	0
194	20231215	173700	194918640	17030	17030	17030	17030	0
195	20231215	173600	194918640	17030	17030	17030	17030	0
196	20231215	173500	194918640	17030	17030	17030	17030	0
197	20231215	173400	194918640	17030	17030	17030	17030	0
198	20231215	173300	194918640	17030	17030	17030	17030	0
199	20231215	173200	194918640	17030	17030	17030	17030	0
200	20231215	173100	194918640	17030	17030	17030	17030	0
201	20231215	173000	194918640	17030	17030	17030	17030	0
202	20231215	172900	194918640	17030	17030	17030	17030	0
203	20231215	172800	194918640	17030	17030	17030	17030	0
204	20231215	172700	194918640	17030	17030	17030	17030	0
205	20231215	172600	194918640	17030	17030	17030	17030	0
206	20231215	172500	194918640	17030	17030	17030	17030	0
207	20231215	172400	194918640	17030	17030	17030	17030	0
208	20231215	172300	194918640	17030	17030	17030	17030	0
209	20231215	172200	194918640	17030	17030	17030	17030	0
210	20231215	172100	194918640	17030	17030	17030	17030	0
211	20231215	172000	194918640	17030	17030	17030	17030	0
212	20231215	171900	194918640	17030	17030	17030	17030	230
213	20231215	171800	194918640	17030	17030	17030	17030	0
214	20231215	171700	194918640	17030	17030	17030	17030	0
215	20231215	171600	194918640	17030	17030	17030	17030	0
216	20231215	171500	194918640	17030	17030	17030	17030	0
217	20231215	171400	194918640	17030	17030	17030	17030	0
218	20231215	171300	194918640	17030	17030	17030	17030	0
219	20231215	171200	194918640	17030	17030	17030	17030	0
220	20231215	171100	194918640	17030	17030	17030	17030	0
221	20231215	171000	194918640	17030	17030	17030	17030	0
222	20231215	170900	194918640	17030	17030	17030	17030	0
223	20231215	170800	194918640	17030	17030	17030	17030	0
224	20231215	170700	194918640	17030	17030	17030	17030	0
225	20231215	170600	194918640	17030	17030	17030	17030	0
226	20231215	170500	194918640	17030	17030	17030	17030	0
227	20231215	170400	194918640	17030	17030	17030	17030	0
228	20231215	170300	194918640	17030	17030	17030	17030	0
229	20231215	170200	194918640	17030	17030	17030	17030	0
230	20231215	170100	194918640	17030	17030	17030	17030	0
231	20231215	170000	194918640	17030	17030	17030	17030	0
232	20231215	165900	194918640	17030	17030	17030	17030	0
233	20231215	165800	194918640	17030	17030	17030	17030	0
234	20231215	165700	194918640	17030	17030	17030	17030	0
235	20231215	165600	194918640	17030	17030	17030	17030	0
236	20231215	165500	194918640	17030	17030	17030	17030	0
237	20231215	165400	194918640	17030	17030	17030	17030	0
238	20231215	165300	194918640	17030	17030	17030	17030	0
239	20231215	165200	194918640	17030	17030	17030	17030	0
240	20231215	165100	194918640	17030	17030	17030	17030	0
241	20231215	165000	194918640	17030	17030	17030	17030	0
242	20231215	164900	194918640	17030	17030	17030	17030	230
243	20231215	164800	194918640	17030	17030	17030	17030	0
244	20231215	164700	194918640	17030	17030	17030	17030	0
245	20231215	164600	194918640	17030	17030	17030	17030	0
246	20231215	164500	194918640	17030	17030	17030	17030	0
247	20231215	164400	194918640	17030	17030	17030	17030	0
248	20231215	164300	194918640	17030	17030	17030	17030	0
249	20231215	164200	194918640	17030	17030	17030	17030	0
250	20231215	164100	194918640	17030	17030	17030	17030	0
251	20231215	164000	194918640	17030	17030	17030	17030	0
252	20231215	163900	194918640	17030	17030	17030	17030	0
253	20231215	163800	194918640	17030	17030	17030	17030	0
254	20231215	163700	194918640	17030	17030	17030	17030	0
255	20231215	163600	194918640	17030	17030	17030	17030	0
256	20231215	163500	194918640	17030	17030	17030	17030	0
257	20231215	163400	194918640	17030	17030	17030	17030	0
258	20231215	163300	194918640	17030	17030	17030	17030	0
259	20231215	163200	194918640	17030	17030	17030	17030	0
260	20231215	163100	194918640	17030	17030	17030	17030	0
261	20231215	163000	194918640	17030	17030	17030	17030	0
262	20231215	162900	194918640	17030	17030	17030	17030	0
263	20231215	162800	194918640	17030	17030	17030	17030	0
264	20231215	162700	194918640	17030	17030	17030	17030	0
265	20231215	162600	194918640	17030	17030	17030	17030	0
266	20231215	162500	194918640	17030	17030	17030	17030	0
267	20231215	162400	194918640	17030	17030	17030	17030	0
268	20231215	162300	194918640	17030	17030	17030	17030	0
269	20231215	162200	194918640	17030	17030	17030	17030	0
270	20231215	162100	194918640	17030	17030	17030	17030	0
271	20231215	162000	194918640	17030	17030	17030	17030	0
272	20231215	161900	194918640	17030	17030	17030	17030	230
273	20231215	161800	194918640	17030	17030	17030	17030	0
274	20231215	161700	194918640	17030	17030	17030	17030	0
275	20231215	161600	194918640	17030	17030	17030	17030	0
276	20231215	161500	194918640	17030	17030	17030	17030	0
277	20231215	161400	194918640	17030	17030	17030	17030	0
278	20231215	161300	194918640	17030	17030	17030	17030	0
279	20231215	161200	194918640	17030	17030	17030	17030	0
280	20231215	161100	194918640	17030	17030	17030	17030	0
281	20231215	161000	194918640	17030	17030	17030	17030	0
282	20231215	160900	194918640	17030	17030	17030	17030	0
283	20231215	160800	194918640	17030	17030	17030	17030	0
284	20231215	160700	194918640	17030	17030	17030	17030	0
285	20231215	160600	194918640	17030	17030	17030	17030	0
286	20231215	160500	194918640	17030	17030	17030	17030	0
287	20231215	160400	194918640	17030	17030	17030	17030	0
288	20231215	160300	194918640	17030	17030	17030	17030	0
289	20231215	160200	194918640	17030	17030	17030	17030	0
290	20231215	160100	194918640	17030	17030	17030	17030	0
291	20231215	160000	194918640	17030	17030	17030	17030	0
292	20231215	155900	194918640	17030	17030	17030	17030	0
293	20231215	155800	194918640	17030	17030	17030	17030	0
294	20231215	155700	194918640	17030	17030	17030	17030	0
295	20231215	155600	194918640	17030	17030	17030	17030	0
296	20231215	155500	194918640	17030	17030	17030	17030	0
297	20231215	155400	194918640	17030	17030	17030	17030	0
298	20231215	155300	194918640	17030	17030	17030	17030	0
299	20231215	155200	194918640	17030	17030	17030	17030	0
300	20231215	155100	194918640	17030	17030	17030	17030	0
301	20231215	155000	194918640	17030	17030	17030	17030	0
302	20231215	154900	194918640	17030	17030	17030	17030	230
303	20231215	154800	194918640	17030	17030	17030	17030	0
304	20231215	154700	194918640	17030	17030	17030	17030	0
305	20231215	154600	194918640	17030	17030	17030	17030	0
306	20231215	154500	194918640	17030	17030	17030	17030	0
307	20231215	154400	194918640	17030	17030	17030	17030	0
308	20231215	154300	194918640	17030	17030	17030	17030	0
309	20231215	154200	194918640	17030	17030	17030	17030	0
310	20231215	154100	194918640	17030	17030	17030	17030	0
311	20231215	154000	194918640	17030	17030	17030	17030	0
312	20231215	153900	194918640	17030	17030	17030	17030	0
313	20231215	153800	194918640	17030	17030	17030	17030	0
314	20231215	153700	194918640	17030	17030	17030	17030	0
315	20231215	153600	194918640	17030	17030	17030	17030	0
316	20231215	153500	194918640	17030	17030	17030	17030	0
317	20231215	153400	194918640	17030	17030	17030	17030	0
318	20231215	153300	194918640	17030	17030	17030	17030	0
319	20231215	153200	194918640	17030	17030	17030	17030	0
320	20231215	153100	194918640	17030	17030	17030	17030	0
321	20231215	153000	194918640	17030	17030	17030	17030	230
322	20231215	152900	191001740	17200	17200	17200	17200	0
323	20231215	152800	191001740	17200	17200	17200	17200	0
324	20231215	152700	191001740	17200	17200	17200	17200	0
325	20231215	152600	191001740	17200	17200	17200	17200	0
326	20231215	152500	191001740	17200	17200	17200	17200	0
327	20231215	152400	191001740	17200	17200	17200	17200	0
328	20231215	152300	191001740	17200	17200	17200	17200	0
329	20231215	152200	191001740	17200	17200	17200	17200	0
330	20231215	152100	191001740	17200	17200	17200	17200	0
331	20231215	152000	191001740	17200	17200	17200	17200	0
332	20231215	151900	191001740	17200	17200	17200	17200	1
333	20231215	151800	190984540	17240	17210	17240	17210	166
334	20231215	151700	188123480	17240	17240	17240	17240	0
335	20231215	151600	188123480	17240	17240	17240	17240	0
336	20231215	151500	188123480	17240	17240	17240	17240	0
337	20231215	151400	188123480	17240	17240	17240	17240	58
338	20231215	151300	187123560	17240	17240	17240	17240	0
339	20231215	151200	187123560	17240	17240	17240	17240	0
340	20231215	151100	187123560	17240	17240	17240	17240	0
341	20231215	151000	187123560	17240	17240	17240	17240	97
342	20231215	150900	185451280	17220	17220	17220	17220	0
343	20231215	150800	185451280	17220	17210	17220	17210	75
344	20231215	150700	184159830	17210	17230	17240	17210	223
345	20231215	150600	180317400	17230	17230	17230	17230	34
346	20231215	150500	179731580	17200	17200	17200	17200	0
347	20231215	150400	179731580	17200	17200	17200	17200	0
348	20231215	150300	179731580	17200	17200	17200	17200	34
349	20231215	150200	179146780	17220	17240	17240	17220	52
350	20231215	150100	178251320	17290	17290	17290	17290	0
351	20231215	150000	178251320	17290	17290	17290	17290	0
352	20231215	145900	178251320	17290	17290	17290	17290	0
353	20231215	145800	178251320	17290	17290	17290	17290	0
354	20231215	145700	178251320	17290	17290	17290	17290	0
355	20231215	145600	178251320	17290	17290	17290	17290	0
356	20231215	145500	178251320	17290	17290	17290	17290	0
357	20231215	145400	178251320	17290	17090	17290	17090	7
358	20231215	145300	178131240	17100	17270	17270	17100	1064
359	20231215	145200	159856530	17290	17320	17320	17280	98
360	20231215	145100	158161080	17290	17290	17290	17290	0
361	20231215	145000	158161080	17290	17290	17290	17290	7
362	20231215	144900	158040050	17250	17250	17250	17250	0
363	20231215	144800	158040050	17250	17250	17250	17250	0
364	20231215	144700	158040050	17250	17250	17250	17250	0
365	20231215	144600	158040050	17250	17250	17250	17250	0
366	20231215	144500	158040050	17250	17250	17250	17250	2
367	20231215	144400	158005550	17250	17250	17250	17250	0
368	20231215	144300	158005550	17250	17250	17250	17250	0
369	20231215	144200	158005550	17250	17250	17250	17250	0
370	20231215	144100	158005550	17250	17250	17250	17250	0
371	20231215	144000	158005550	17250	17250	17250	17250	0
372	20231215	143900	158005550	17250	17250	17250	17250	0
373	20231215	143800	158005550	17250	17250	17250	17250	0
374	20231215	143700	158005550	17250	17250	17250	17250	0
375	20231215	143600	158005550	17250	17250	17250	17250	0
376	20231215	143500	158005550	17250	17170	17250	17170	70
377	20231215	143400	156803570	17150	17150	17150	17150	0
378	20231215	143300	156803570	17150	17150	17150	17150	0
379	20231215	143200	156803570	17150	17150	17150	17150	0
380	20231215	143100	156803570	17150	17150	17150	17150	0
381	20231215	143000	156803570	17150	17150	17150	17150	0
382	20231215	142900	156803570	17150	17150	17150	17150	0
383	20231215	142800	156803570	17150	17150	17150	17150	0
384	20231215	142700	156803570	17150	17150	17150	17150	72
385	20231215	142600	155568770	17150	17150	17150	17150	0
386	20231215	142500	155568770	17150	17150	17150	17150	0
387	20231215	142400	155568770	17150	17150	17150	17150	15
388	20231215	142300	155311520	17180	17180	17180	17180	61
389	20231215	142200	154263540	17250	17250	17250	17250	0
390	20231215	142100	154263540	17250	17280	17280	17250	94
391	20231215	142000	152642010	17290	17290	17290	17290	129
392	20231215	141900	150411600	17290	17290	17290	17290	0
393	20231215	141800	150411600	17290	17290	17290	17290	0
394	20231215	141700	150411600	17290	17290	17290	17290	0
395	20231215	141600	150411600	17290	17290	17290	17290	0
396	20231215	141500	150411600	17290	17290	17290	17290	9
397	20231215	141400	150255990	17300	17300	17300	17300	0
398	20231215	141300	150255990	17300	17280	17300	17280	103
399	20231215	141200	148474150	17280	17280	17280	17280	3
400	20231215	141100	148422310	17280	17280	17280	17280	5
401	20231215	141000	148335910	17300	17300	17300	17280	103
402	20231215	140900	146554070	17280	17280	17280	17280	0
403	20231215	140800	146554070	17280	17280	17280	17280	1
404	20231215	140700	146536790	17280	17280	17280	17280	3
405	20231215	140600	146484950	17280	17280	17280	17280	3
406	20231215	140500	146433110	17280	17290	17290	17280	13
407	20231215	140400	146208360	17290	17280	17290	17280	55
408	20231215	140300	145257460	17250	17250	17250	17250	0
409	20231215	140200	145257460	17250	17250	17250	17250	9
410	20231215	140100	145102210	17290	17290	17290	17290	0
411	20231215	140000	145102210	17290	17290	17290	17290	149
412	20231215	135900	142526000	17260	17250	17260	17250	5
413	20231215	135800	142439730	17250	17250	17250	17250	3
414	20231215	135700	142387980	17250	17250	17250	17250	23
415	20231215	135600	141991230	17250	17250	17250	17250	1
416	20231215	135500	141973980	17200	17200	17200	17200	0
417	20231215	135400	141973980	17200	17200	17200	17200	0
418	20231215	135300	141973980	17200	17200	17200	17200	0
419	20231215	135200	141973980	17200	17200	17200	17200	2
420	20231215	135100	141939580	17200	17200	17200	17200	0
421	20231215	135000	141939580	17200	17200	17200	17200	9
422	20231215	134900	141784780	17160	17160	17160	17160	0
423	20231215	134800	141784780	17160	17160	17160	17160	0
424	20231215	134700	141784780	17160	17160	17160	17160	0
425	20231215	134600	141784780	17160	17160	17160	17160	0
426	20231215	134500	141784780	17160	17160	17160	17160	0
427	20231215	134400	141784780	17160	17160	17160	17160	0
428	20231215	134300	141784780	17160	17160	17160	17160	0
429	20231215	134200	141784780	17160	17160	17160	17160	31
430	20231215	134100	141252820	17180	17180	17180	17180	74
431	20231215	134000	139981500	17180	17200	17200	17180	30
432	20231215	133900	139465800	17200	17200	17200	17200	19
433	20231215	133800	139139000	17200	17200	17200	17200	9
434	20231215	133700	138984200	17250	17250	17250	17250	4
435	20231215	133600	138915200	17250	17250	17250	17250	32
436	20231215	133500	138363200	17250	17250	17250	17250	0
437	20231215	133400	138363200	17250	17250	17250	17250	0
438	20231215	133300	138363200	17250	17250	17250	17250	59
439	20231215	133200	137345450	17250	17250	17250	17250	0
440	20231215	133100	137345450	17250	17250	17250	17250	1
441	20231215	133000	137328200	17180	17180	17180	17180	0
442	20231215	132900	137328200	17180	17180	17180	17180	0
443	20231215	132800	137328200	17180	17180	17180	17180	0
444	20231215	132700	137328200	17180	17180	17180	17180	0
445	20231215	132600	137328200	17180	17180	17180	17180	10
446	20231215	132500	137156400	17240	17240	17240	17240	0
447	20231215	132400	137156400	17240	17180	17240	17180	107
448	20231215	132300	135314120	17080	17080	17080	17080	0
449	20231215	132200	135314120	17080	17080	17080	17080	0
450	20231215	132100	135314120	17080	17080	17080	17080	0
451	20231215	132000	135314120	17080	17080	17080	17080	0
452	20231215	131900	135314120	17080	17080	17080	17080	0
453	20231215	131800	135314120	17080	17080	17080	17080	0
454	20231215	131700	135314120	17080	17080	17080	17080	0
455	20231215	131600	135314120	17080	17080	17080	17080	0
456	20231215	131500	135314120	17080	17200	17200	17080	730
457	20231215	131400	122819730	17200	17200	17200	17200	0
458	20231215	131300	122819730	17200	17200	17200	17200	0
459	20231215	131200	122819730	17200	17200	17200	17200	5
460	20231215	131100	122733730	17200	17200	17200	17200	0
461	20231215	131000	122733730	17200	17200	17200	17200	0
462	20231215	130900	122733730	17200	17200	17200	17200	0
463	20231215	130800	122733730	17200	17200	17200	17200	44
464	20231215	130700	121976930	17260	17260	17260	17260	0
465	20231215	130600	121976930	17260	17250	17260	17250	8
466	20231215	130500	121838890	17200	17200	17200	17200	0
467	20231215	130400	121838890	17200	17200	17200	17200	41
468	20231215	130300	121133690	17260	17260	17260	17260	0
469	20231215	130200	121133690	17260	17260	17260	17260	0
470	20231215	130100	121133690	17260	17260	17260	17260	0
471	20231215	130000	121133690	17260	17280	17280	17260	558
472	20231215	125900	111501790	17280	17280	17280	17280	2
473	20231215	125800	111467230	17290	17290	17290	17290	11
474	20231215	125700	111277040	17300	17280	17300	17280	18
475	20231215	125600	110965700	17290	17290	17290	17290	32
476	20231215	125500	110412420	17300	17290	17300	17290	98
477	20231215	125400	108717050	17290	17290	17290	17290	0
478	20231215	125300	108717050	17290	17290	17290	17290	0
479	20231215	125200	108717050	17290	17280	17290	17270	49
480	20231215	125100	107870110	17280	17280	17280	17280	6
481	20231215	125000	107766430	17290	17280	17290	17280	26
482	20231215	124900	107316910	17290	17290	17290	17290	0
483	20231215	124800	107316910	17290	17280	17290	17280	86
484	20231215	124700	105830790	17260	17260	17260	17260	17
485	20231215	124600	105537370	17260	17250	17260	17250	67
486	20231215	124500	104380990	17260	17260	17260	17260	23
487	20231215	124400	103984010	17120	17120	17120	17120	0
488	20231215	124300	103984010	17120	17120	17120	17120	0
489	20231215	124200	103984010	17120	17120	17120	17120	0
490	20231215	124100	103984010	17120	17120	17120	17120	0
491	20231215	124000	103984010	17120	17120	17120	17120	0
492	20231215	123900	103984010	17120	17090	17120	17090	23
493	20231215	123800	103590340	17080	17080	17080	17080	0
494	20231215	123700	103590340	17080	17080	17080	17080	14
495	20231215	123600	103351220	17080	17080	17080	17080	135
496	20231215	123500	101045420	17080	17080	17080	17080	13
497	20231215	123400	100823380	17080	17080	17080	17080	23
498	20231215	123300	100430540	17080	17080	17080	17080	5
499	20231215	123200	100345140	17080	17080	17080	17080	32
500	20231215	123100	99798580	17080	17070	17080	17070	37
501	20231215	123000	99166860	17080	17080	17080	17080	33
502	20231215	122900	98603220	17080	17080	17080	17080	0
503	20231215	122800	98603220	17080	17080	17080	17080	12
504	20231215	122700	98398260	17080	17080	17080	17080	22
505	20231215	122600	98022500	17080	17080	17080	17080	0
506	20231215	122500	98022500	17080	17080	17080	17080	0
507	20231215	122400	98022500	17080	17080	17080	17080	0
508	20231215	122300	98022500	17080	17080	17080	17080	22
509	20231215	122200	97646740	17040	17040	17040	17040	33
510	20231215	122100	97084420	17030	17040	17040	17030	3
511	20231215	122000	97033320	17040	17040	17040	17040	12
512	20231215	121900	96828840	17040	17040	17040	17040	0
513	20231215	121800	96828840	17040	17040	17040	17040	34
514	20231215	121700	96249480	17040	17040	17040	17040	2
515	20231215	121600	96215400	17040	17040	17040	17040	0
516	20231215	121500	96215400	17040	17040	17040	17040	10
517	20231215	121400	96045000	17040	17040	17040	17040	0
518	20231215	121300	96045000	17040	17040	17040	17040	34
519	20231215	121200	95465640	17030	17030	17030	17030	0
520	20231215	121100	95465640	17030	17030	17030	17030	3
521	20231215	121000	95414550	17040	17030	17040	17030	91
522	20231215	120900	93864490	17030	17030	17030	17030	86
523	20231215	120800	92399910	17030	17030	17030	17030	33
524	20231215	120700	91837920	17030	17030	17030	17030	0
525	20231215	120600	91837920	17030	17030	17030	17030	11
526	20231215	120500	91650590	17030	17030	17030	17030	1
527	20231215	120400	91633560	17030	17030	17030	17030	48
528	20231215	120300	90816120	17030	17030	17030	17030	0
529	20231215	120200	90816120	17030	17030	17030	17030	0
530	20231215	120100	90816120	17030	17030	17030	17030	9
531	20231215	120000	90662850	17030	17030	17030	17030	0
532	20231215	115900	90662850	17030	17020	17030	17020	22
533	20231215	115800	90288300	17020	17020	17020	17020	0
534	20231215	115700	90288300	17020	17020	17020	17020	51
535	20231215	115600	89420280	17040	17040	17040	17040	0
536	20231215	115500	89420280	17040	17040	17040	17040	0
537	20231215	115400	89420280	17040	17040	17040	17040	0
538	20231215	115300	89420280	17040	17040	17040	17040	8
539	20231215	115200	89283960	17050	17050	17050	17050	23
540	20231215	115100	88891810	17050	17050	17050	17050	0
541	20231215	115000	88891810	17050	17080	17080	17050	104
542	20231215	114900	87116960	17080	17080	17080	17080	10
543	20231215	114800	86946160	17070	17070	17070	17070	0
544	20231215	114700	86946160	17070	17070	17070	17070	1
545	20231215	114600	86929090	17080	17080	17080	17080	9
546	20231215	114500	86775370	17080	17080	17080	17080	36
547	20231215	114400	86160490	17080	17080	17080	17080	0
548	20231215	114300	86160490	17080	17080	17080	17080	0
549	20231215	114200	86160490	17080	17080	17080	17080	10
550	20231215	114100	85989690	17070	17070	17070	17070	0
551	20231215	114000	85989690	17070	17080	17080	17070	28
552	20231215	113900	85511480	17080	17080	17080	17080	10
553	20231215	113800	85340680	17080	17080	17080	17080	11
554	20231215	113700	85152800	17080	17080	17080	17080	0
555	20231215	113600	85152800	17080	17080	17080	17080	25
556	20231215	113500	84725800	17080	17080	17080	17080	10
557	20231215	113400	84555000	17080	17080	17080	17080	0
558	20231215	113300	84555000	17080	17080	17080	17080	29
559	20231215	113200	84059680	17080	17080	17080	17080	10
560	20231215	113100	83888880	17080	17070	17080	17070	25
561	20231215	113000	83461900	17080	17080	17080	17080	11
562	20231215	112900	83274020	17080	17070	17080	17070	19
563	20231215	112800	82949520	17070	17080	17080	17070	11
564	20231215	112700	82761650	17060	17060	17060	17060	0
565	20231215	112600	82761650	17060	17060	17060	17060	3
566	20231215	112500	82710470	17060	17060	17060	17060	2
567	20231215	112400	82676350	17060	17060	17060	17060	0
568	20231215	112300	82676350	17060	17070	17080	17060	27
569	20231215	112200	82215370	17070	17080	17080	17070	26
570	20231215	112100	81771310	17070	17080	17080	17070	14
571	20231215	112000	81532220	17080	17080	17080	17080	0
572	20231215	111900	81532220	17080	17080	17080	17080	0
573	20231215	111800	81532220	17080	17070	17080	17070	11
574	20231215	111700	81344360	17070	17080	17080	17070	29
575	20231215	111600	80849060	17080	17070	17080	17070	14
576	20231215	111500	80609970	17070	17070	17070	17070	2
577	20231215	111400	80575830	17080	17080	17080	17080	0
578	20231215	111300	80575830	17080	17070	17080	17060	14
579	20231215	111200	80336760	17070	17070	17070	17070	3
580	20231215	111100	80285550	17080	17080	17080	17070	36
581	20231215	111000	79670720	17070	17070	17070	17070	3
582	20231215	110900	79619510	17070	17070	17070	17070	2
583	20231215	110800	79585370	17070	17070	17080	17070	27
584	20231215	110700	79124240	17070	17070	17070	17070	3
585	20231215	110600	79073030	17070	17060	17070	17060	7
586	20231215	110500	78953590	17060	17070	17070	17060	19
587	20231215	110400	78629390	17070	17070	17070	17070	3
588	20231215	110300	78578180	17060	17060	17060	17060	0
589	20231215	110200	78578180	17060	17060	17060	17060	3
590	20231215	110100	78527000	17060	17070	17070	17060	16
591	20231215	110000	78253980	17070	17070	17070	17070	3
592	20231215	105900	78202770	17080	17060	17080	17060	15
593	20231215	105800	77946620	17060	17060	17060	17060	63
594	20231215	105700	76871840	17060	17060	17060	17060	3
595	20231215	105600	76820660	17070	17050	17070	17050	13
596	20231215	105500	76598820	17060	17060	17060	17060	12
597	20231215	105400	76394100	17050	17050	17050	17050	0
598	20231215	105300	76394100	17050	17060	17060	17050	11
599	20231215	105200	76206540	17060	17070	17080	17060	27
600	20231215	105100	75745610	17070	17070	17070	17070	4
601	20231215	105000	75677330	17070	17080	17080	17070	21
602	20231215	104900	75318690	17060	17060	17060	17060	0
603	20231215	104800	75318690	17060	17060	17060	17060	0
604	20231215	104700	75318690	17060	17060	17060	17060	0
605	20231215	104600	75318690	17060	17060	17060	17060	0
606	20231215	104500	75318690	17060	17060	17060	17060	0
607	20231215	104400	75318690	17060	17060	17060	17060	0
608	20231215	104300	75318690	17060	17060	17060	17060	0
609	20231215	104200	75318690	17060	17060	17060	17060	0
610	20231215	104100	75318690	17060	17060	17060	17060	0
611	20231215	104000	75318690	17060	17060	17060	17060	0
612	20231215	103900	75318690	17060	17070	17070	17060	5
613	20231215	103800	75233380	17080	17080	17080	17080	2
614	20231215	103700	75199220	16990	16990	16990	16990	0
615	20231215	103600	75199220	16990	16990	16990	16990	0
616	20231215	103500	75199220	16990	16990	16990	16990	0
617	20231215	103400	75199220	16990	16990	16990	16990	0
618	20231215	103300	75199220	16990	16990	16990	16990	0
619	20231215	103200	75199220	16990	16990	16990	16990	0
620	20231215	103100	75199220	16990	16990	16990	16990	0
621	20231215	103000	75199220	16990	16990	16990	16990	0
622	20231215	102900	75199220	16990	16990	16990	16990	0
623	20231215	102800	75199220	16990	16990	16990	16990	0
624	20231215	102700	75199220	16990	16990	16990	16990	0
625	20231215	102600	75199220	16990	16990	16990	16990	0
626	20231215	102500	75199220	16990	16990	16990	16990	0
627	20231215	102400	75199220	16990	16990	16990	16990	30
628	20231215	102300	74689520	16990	16990	16990	16990	70
629	20231215	102200	73500220	16990	16990	16990	16990	0
630	20231215	102100	73500220	16990	16990	16990	16990	0
631	20231215	102000	73500220	16990	16990	16990	16990	0
632	20231215	101900	73500220	16990	16990	16990	16990	0
633	20231215	101800	73500220	16990	16990	16990	16990	0
634	20231215	101700	73500220	16990	16990	16990	16990	3
635	20231215	101600	73449250	16990	16990	16990	16990	0
636	20231215	101500	73449250	16990	16990	16990	16990	0
637	20231215	101400	73449250	16990	16990	16990	16990	0
638	20231215	101300	73449250	16990	16990	16990	16990	0
639	20231215	101200	73449250	16990	16990	16990	16990	0
640	20231215	101100	73449250	16990	16990	16990	16990	0
641	20231215	101000	73449250	16990	16990	16990	16990	0
642	20231215	100900	73449250	16990	16990	16990	16990	0
643	20231215	100800	73449250	16990	16990	16990	16990	0
644	20231215	100700	73449250	16990	16990	16990	16990	0
645	20231215	100600	73449250	16990	16990	16990	16990	0
646	20231215	100500	73449250	16990	16990	16990	16990	0
647	20231215	100400	73449250	16990	16990	16990	16990	0
648	20231215	100300	73449250	16990	16990	16990	16990	0
649	20231215	100200	73449250	16990	16990	16990	16990	0
650	20231215	100100	73449250	16990	16990	16990	16990	0
651	20231215	100000	73449250	16990	16990	16990	16990	0
652	20231215	095900	73449250	16990	16990	16990	16990	0
653	20231215	095800	73449250	16990	16990	16990	16990	0
654	20231215	095700	73449250	16990	16990	16990	16990	0
655	20231215	095600	73449250	16990	16990	16990	16990	0
656	20231215	095500	73449250	16990	17030	17030	16990	30
657	20231215	095400	72938760	17110	17120	17120	17110	76
658	20231215	095300	71638100	17290	17280	17290	17280	10
659	20231215	095200	71465230	17190	17200	17200	17190	31
660	20231215	095100	70932330	17210	17210	17210	17210	0
661	20231215	095000	70932330	17210	17210	17210	17210	0
662	20231215	094900	70932330	17210	17210	17210	17210	113
663	20231215	094800	68987600	17210	17270	17270	17210	589
664	20231215	094700	58841740	17260	17500	17510	17260	17
665	20231215	094600	58544870	17490	17490	17490	17490	0
666	20231215	094500	58544870	17490	17330	17490	17330	1000
667	20231215	094400	41066560	17220	17230	17230	17220	15
668	20231215	094300	40808220	17330	17330	17330	17330	0
669	20231215	094200	40808220	17330	17330	17330	17330	0
670	20231215	094100	40808220	17330	17330	17330	17330	0
671	20231215	094000	40808220	17330	17330	17330	17330	0
672	20231215	093900	40808220	17330	17330	17330	17330	0
673	20231215	093800	40808220	17330	17330	17330	17330	1
674	20231215	093700	40790890	17220	17220	17220	17220	0
675	20231215	093600	40790890	17220	17220	17220	17220	0
676	20231215	093500	40790890	17220	17220	17220	17220	1
677	20231215	093400	40773670	17300	17300	17300	17300	0
678	20231215	093300	40773670	17300	17300	17300	17300	0
679	20231215	093200	40773670	17300	17300	17300	17300	0
680	20231215	093100	40773670	17300	17300	17300	17300	0
681	20231215	093000	40773670	17300	17300	17300	17300	0
682	20231215	092900	40773670	17300	17300	17300	17300	218
683	20231215	092800	37002270	17300	17430	17550	17300	75
684	20231215	092700	35690380	17410	17410	17410	17410	1
685	20231215	092600	35672970	17400	17390	17400	17390	33
686	20231215	092500	35098790	17300	17390	17390	17300	7
687	20231215	092400	34977150	17300	17300	17300	17300	0
688	20231215	092300	34977150	17300	17230	17400	17230	1795
689	20231215	092200	3930250	17180	17180	17180	17180	7
690	20231215	092100	3809990	17230	17230	17230	17230	0
691	20231215	092000	3809990	17230	17230	17230	17230	1
692	20231215	091900	3792760	17150	17150	17150	17150	3
693	20231215	091800	3741310	17130	17130	17130	17130	0
694	20231215	091700	3741310	17130	17130	17130	17130	7
695	20231215	091600	3621400	17120	17120	17120	17120	0
696	20231215	091500	3621400	17120	17120	17120	17120	0
697	20231215	091400	3621400	17120	17120	17120	17120	0
698	20231215	091300	3621400	17120	17120	17120	17120	0
699	20231215	091200	3621400	17120	17120	17120	17120	0
700	20231215	091100	3621400	17120	17120	17120	17120	0
701	20231215	091000	3621400	17120	17120	17120	17120	4
702	20231215	090900	3552920	17230	17230	17230	17230	0
703	20231215	090800	3552920	17230	17230	17230	17230	0
704	20231215	090700	3552920	17230	17230	17230	17230	0
705	20231215	090600	3552920	17230	17230	17230	17230	37
706	20231215	090500	2915410	17230	17230	17230	17230	0
707	20231215	090400	2915410	17230	17230	17230	17230	39
708	20231215	090300	2243440	17290	17290	17290	17290	0
709	20231215	090200	2243440	17290	17230	17290	17230	80
710	20231215	090100	864500	17290	17290	17290	17290	0
711	20231215	090000	864500	17290	17290	17290	17290	50