KissMeData/317870/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210500	250140210	15780	15780	15780	15780	30
3	20231212	210400	250140210	15780	15780	15780	15780	0
4	20231212	210300	250140210	15780	15780	15780	15780	0
5	20231212	210200	250140210	15780	15780	15780	15780	0
6	20231212	210100	250140210	15780	15780	15780	15780	0
7	20231212	210000	250140210	15780	15780	15780	15780	0
8	20231212	205900	250140210	15780	15780	15780	15780	0
9	20231212	205800	250140210	15780	15780	15780	15780	0
10	20231212	205700	250140210	15780	15780	15780	15780	0
11	20231212	205600	250140210	15780	15780	15780	15780	0
12	20231212	205500	250140210	15780	15780	15780	15780	0
13	20231212	205400	250140210	15780	15780	15780	15780	0
14	20231212	205300	250140210	15780	15780	15780	15780	0
15	20231212	205200	250140210	15780	15780	15780	15780	0
16	20231212	205100	250140210	15780	15780	15780	15780	0
17	20231212	205000	250140210	15780	15780	15780	15780	0
18	20231212	204900	250140210	15780	15780	15780	15780	0
19	20231212	204800	250140210	15780	15780	15780	15780	0
20	20231212	204700	250140210	15780	15780	15780	15780	0
21	20231212	204600	250140210	15780	15780	15780	15780	0
22	20231212	204500	250140210	15780	15780	15780	15780	0
23	20231212	204400	250140210	15780	15780	15780	15780	0
24	20231212	204300	250140210	15780	15780	15780	15780	0
25	20231212	204200	250140210	15780	15780	15780	15780	0
26	20231212	204100	250140210	15780	15780	15780	15780	0
27	20231212	204000	250140210	15780	15780	15780	15780	0
28	20231212	203900	250140210	15780	15780	15780	15780	0
29	20231212	203800	250140210	15780	15780	15780	15780	0
30	20231212	203700	250140210	15780	15780	15780	15780	0
31	20231212	203600	250140210	15780	15780	15780	15780	0
32	20231212	203500	250140210	15780	15780	15780	15780	30
33	20231212	203400	250140210	15780	15780	15780	15780	0
34	20231212	203300	250140210	15780	15780	15780	15780	0
35	20231212	203200	250140210	15780	15780	15780	15780	0
36	20231212	203100	250140210	15780	15780	15780	15780	0
37	20231212	203000	250140210	15780	15780	15780	15780	0
38	20231212	202900	250140210	15780	15780	15780	15780	0
39	20231212	202800	250140210	15780	15780	15780	15780	0
40	20231212	202700	250140210	15780	15780	15780	15780	0
41	20231212	202600	250140210	15780	15780	15780	15780	0
42	20231212	202500	250140210	15780	15780	15780	15780	0
43	20231212	202400	250140210	15780	15780	15780	15780	0
44	20231212	202300	250140210	15780	15780	15780	15780	0
45	20231212	202200	250140210	15780	15780	15780	15780	0
46	20231212	202100	250140210	15780	15780	15780	15780	0
47	20231212	202000	250140210	15780	15780	15780	15780	0
48	20231212	201900	250140210	15780	15780	15780	15780	0
49	20231212	201800	250140210	15780	15780	15780	15780	0
50	20231212	201700	250140210	15780	15780	15780	15780	0
51	20231212	201600	250140210	15780	15780	15780	15780	0
52	20231212	201500	250140210	15780	15780	15780	15780	0
53	20231212	201400	250140210	15780	15780	15780	15780	0
54	20231212	201300	250140210	15780	15780	15780	15780	0
55	20231212	201200	250140210	15780	15780	15780	15780	0
56	20231212	201100	250140210	15780	15780	15780	15780	0
57	20231212	201000	250140210	15780	15780	15780	15780	0
58	20231212	200900	250140210	15780	15780	15780	15780	0
59	20231212	200800	250140210	15780	15780	15780	15780	0
60	20231212	200700	250140210	15780	15780	15780	15780	0
61	20231212	200600	250140210	15780	15780	15780	15780	0
62	20231212	200500	250140210	15780	15780	15780	15780	30
63	20231212	200400	250140210	15780	15780	15780	15780	0
64	20231212	200300	250140210	15780	15780	15780	15780	0
65	20231212	200200	250140210	15780	15780	15780	15780	0
66	20231212	200100	250140210	15780	15780	15780	15780	0
67	20231212	200000	250140210	15780	15780	15780	15780	0
68	20231212	195900	250140210	15780	15780	15780	15780	0
69	20231212	195800	250140210	15780	15780	15780	15780	0
70	20231212	195700	250140210	15780	15780	15780	15780	0
71	20231212	195600	250140210	15780	15780	15780	15780	0
72	20231212	195500	250140210	15780	15780	15780	15780	0
73	20231212	195400	250140210	15780	15780	15780	15780	0
74	20231212	195300	250140210	15780	15780	15780	15780	0
75	20231212	195200	250140210	15780	15780	15780	15780	0
76	20231212	195100	250140210	15780	15780	15780	15780	0
77	20231212	195000	250140210	15780	15780	15780	15780	0
78	20231212	194900	250140210	15780	15780	15780	15780	0
79	20231212	194800	250140210	15780	15780	15780	15780	0
80	20231212	194700	250140210	15780	15780	15780	15780	0
81	20231212	194600	250140210	15780	15780	15780	15780	0
82	20231212	194500	250140210	15780	15780	15780	15780	0
83	20231212	194400	250140210	15780	15780	15780	15780	0
84	20231212	194300	250140210	15780	15780	15780	15780	0
85	20231212	194200	250140210	15780	15780	15780	15780	0
86	20231212	194100	250140210	15780	15780	15780	15780	0
87	20231212	194000	250140210	15780	15780	15780	15780	0
88	20231212	193900	250140210	15780	15780	15780	15780	0
89	20231212	193800	250140210	15780	15780	15780	15780	0
90	20231212	193700	250140210	15780	15780	15780	15780	0
91	20231212	193600	250140210	15780	15780	15780	15780	0
92	20231212	193500	250140210	15780	15780	15780	15780	30
93	20231212	193400	250140210	15780	15780	15780	15780	0
94	20231212	193300	250140210	15780	15780	15780	15780	0
95	20231212	193200	250140210	15780	15780	15780	15780	0
96	20231212	193100	250140210	15780	15780	15780	15780	0
97	20231212	193000	250140210	15780	15780	15780	15780	0
98	20231212	192900	250140210	15780	15780	15780	15780	0
99	20231212	192800	250140210	15780	15780	15780	15780	0
100	20231212	192700	250140210	15780	15780	15780	15780	0
101	20231212	192600	250140210	15780	15780	15780	15780	0
102	20231212	192500	250140210	15780	15780	15780	15780	0
103	20231212	192400	250140210	15780	15780	15780	15780	0
104	20231212	192300	250140210	15780	15780	15780	15780	0
105	20231212	192200	250140210	15780	15780	15780	15780	0
106	20231212	192100	250140210	15780	15780	15780	15780	0
107	20231212	192000	250140210	15780	15780	15780	15780	0
108	20231212	191900	250140210	15780	15780	15780	15780	0
109	20231212	191800	250140210	15780	15780	15780	15780	0
110	20231212	191700	250140210	15780	15780	15780	15780	0
111	20231212	191600	250140210	15780	15780	15780	15780	0
112	20231212	191500	250140210	15780	15780	15780	15780	0
113	20231212	191400	250140210	15780	15780	15780	15780	0
114	20231212	191300	250140210	15780	15780	15780	15780	0
115	20231212	191200	250140210	15780	15780	15780	15780	0
116	20231212	191100	250140210	15780	15780	15780	15780	0
117	20231212	191000	250140210	15780	15780	15780	15780	0
118	20231212	190900	250140210	15780	15780	15780	15780	0
119	20231212	190800	250140210	15780	15780	15780	15780	0
120	20231212	190700	250140210	15780	15780	15780	15780	0
121	20231212	190600	250140210	15780	15780	15780	15780	0
122	20231212	190500	250140210	15780	15780	15780	15780	30
123	20231212	190400	250140210	15780	15780	15780	15780	0
124	20231212	190300	250140210	15780	15780	15780	15780	0
125	20231212	190200	250140210	15780	15780	15780	15780	0
126	20231212	190100	250140210	15780	15780	15780	15780	0
127	20231212	190000	250140210	15780	15780	15780	15780	0
128	20231212	185900	250140210	15780	15780	15780	15780	0
129	20231212	185800	250140210	15780	15780	15780	15780	0
130	20231212	185700	250140210	15780	15780	15780	15780	0
131	20231212	185600	250140210	15780	15780	15780	15780	0
132	20231212	185500	250140210	15780	15780	15780	15780	0
133	20231212	185400	250140210	15780	15780	15780	15780	0
134	20231212	185300	250140210	15780	15780	15780	15780	0
135	20231212	185200	250140210	15780	15780	15780	15780	0
136	20231212	185100	250140210	15780	15780	15780	15780	0
137	20231212	185000	250140210	15780	15780	15780	15780	0
138	20231212	184900	250140210	15780	15780	15780	15780	0
139	20231212	184800	250140210	15780	15780	15780	15780	0
140	20231212	184700	250140210	15780	15780	15780	15780	0
141	20231212	184600	250140210	15780	15780	15780	15780	0
142	20231212	184500	250140210	15780	15780	15780	15780	0
143	20231212	184400	250140210	15780	15780	15780	15780	0
144	20231212	184300	250140210	15780	15780	15780	15780	0
145	20231212	184200	250140210	15780	15780	15780	15780	0
146	20231212	184100	250140210	15780	15780	15780	15780	0
147	20231212	184000	250140210	15780	15780	15780	15780	0
148	20231212	183900	250140210	15780	15780	15780	15780	0
149	20231212	183800	250140210	15780	15780	15780	15780	0
150	20231212	183700	250140210	15780	15780	15780	15780	0
151	20231212	183600	250140210	15780	15780	15780	15780	0
152	20231212	183500	250140210	15780	15780	15780	15780	30
153	20231212	183400	250140210	15780	15780	15780	15780	0
154	20231212	183300	250140210	15780	15780	15780	15780	0
155	20231212	183200	250140210	15780	15780	15780	15780	0
156	20231212	183100	250140210	15780	15780	15780	15780	0
157	20231212	183000	250140210	15780	15780	15780	15780	0
158	20231212	182900	250140210	15780	15780	15780	15780	0
159	20231212	182800	250140210	15780	15780	15780	15780	0
160	20231212	182700	250140210	15780	15780	15780	15780	0
161	20231212	182600	250140210	15780	15780	15780	15780	0
162	20231212	182500	250140210	15780	15780	15780	15780	0
163	20231212	182400	250140210	15780	15780	15780	15780	0
164	20231212	182300	250140210	15780	15780	15780	15780	0
165	20231212	182200	250140210	15780	15780	15780	15780	0
166	20231212	182100	250140210	15780	15780	15780	15780	0
167	20231212	182000	250140210	15780	15780	15780	15780	0
168	20231212	181900	250140210	15780	15780	15780	15780	0
169	20231212	181800	250140210	15780	15780	15780	15780	0
170	20231212	181700	250140210	15780	15780	15780	15780	0
171	20231212	181600	250140210	15780	15780	15780	15780	0
172	20231212	181500	250140210	15780	15780	15780	15780	0
173	20231212	181400	250140210	15780	15780	15780	15780	0
174	20231212	181300	250140210	15780	15780	15780	15780	0
175	20231212	181200	250140210	15780	15780	15780	15780	0
176	20231212	181100	250140210	15780	15780	15780	15780	0
177	20231212	181000	250140210	15780	15780	15780	15780	0
178	20231212	180900	250140210	15780	15780	15780	15780	0
179	20231212	180800	250140210	15780	15780	15780	15780	0
180	20231212	180700	250140210	15780	15780	15780	15780	0
181	20231212	180600	250140210	15780	15780	15780	15780	0
182	20231212	180500	250140210	15780	15780	15780	15780	30
183	20231212	180400	250140210	15780	15780	15780	15780	0
184	20231212	180300	250140210	15780	15780	15780	15780	0
185	20231212	180200	250140210	15780	15780	15780	15780	0
186	20231212	180100	250140210	15780	15780	15780	15780	0
187	20231212	180000	250140210	15780	15780	15780	15780	0
188	20231212	175900	250140210	15780	15780	15780	15780	0
189	20231212	175800	250140210	15780	15780	15780	15780	0
190	20231212	175700	250140210	15780	15780	15780	15780	0
191	20231212	175600	250140210	15780	15780	15780	15780	0
192	20231212	175500	250140210	15780	15780	15780	15780	0
193	20231212	175400	250140210	15780	15780	15780	15780	0
194	20231212	175300	250140210	15780	15780	15780	15780	0
195	20231212	175200	250140210	15780	15780	15780	15780	0
196	20231212	175100	250140210	15780	15780	15780	15780	0
197	20231212	175000	250140210	15780	15780	15780	15780	0
198	20231212	174900	250140210	15780	15780	15780	15780	0
199	20231212	174800	250140210	15780	15780	15780	15780	0
200	20231212	174700	250140210	15780	15780	15780	15780	0
201	20231212	174600	250140210	15780	15780	15780	15780	0
202	20231212	174500	250140210	15780	15780	15780	15780	0
203	20231212	174400	250140210	15780	15780	15780	15780	0
204	20231212	174300	250140210	15780	15780	15780	15780	0
205	20231212	174200	250140210	15780	15780	15780	15780	0
206	20231212	174100	250140210	15780	15780	15780	15780	0
207	20231212	174000	250140210	15780	15780	15780	15780	0
208	20231212	173900	250140210	15780	15780	15780	15780	0
209	20231212	173800	250140210	15780	15780	15780	15780	0
210	20231212	173700	250140210	15780	15780	15780	15780	0
211	20231212	173600	250140210	15780	15780	15780	15780	0
212	20231212	173500	250140210	15780	15780	15780	15780	30
213	20231212	173400	250140210	15780	15780	15780	15780	0
214	20231212	173300	250140210	15780	15780	15780	15780	0
215	20231212	173200	250140210	15780	15780	15780	15780	0
216	20231212	173100	250140210	15780	15780	15780	15780	0
217	20231212	173000	250140210	15780	15780	15780	15780	0
218	20231212	172900	250140210	15780	15780	15780	15780	0
219	20231212	172800	250140210	15780	15780	15780	15780	0
220	20231212	172700	250140210	15780	15780	15780	15780	0
221	20231212	172600	250140210	15780	15780	15780	15780	0
222	20231212	172500	250140210	15780	15780	15780	15780	0
223	20231212	172400	250140210	15780	15780	15780	15780	0
224	20231212	172300	250140210	15780	15780	15780	15780	0
225	20231212	172200	250140210	15780	15780	15780	15780	0
226	20231212	172100	250140210	15780	15780	15780	15780	0
227	20231212	172000	250140210	15780	15780	15780	15780	0
228	20231212	171900	250140210	15780	15780	15780	15780	0
229	20231212	171800	250140210	15780	15780	15780	15780	0
230	20231212	171700	250140210	15780	15780	15780	15780	0
231	20231212	171600	250140210	15780	15780	15780	15780	0
232	20231212	171500	250140210	15780	15780	15780	15780	0
233	20231212	171400	250140210	15780	15780	15780	15780	0
234	20231212	171300	250140210	15780	15780	15780	15780	0
235	20231212	171200	250140210	15780	15780	15780	15780	0
236	20231212	171100	250140210	15780	15780	15780	15780	0
237	20231212	171000	250140210	15780	15780	15780	15780	0
238	20231212	170900	250140210	15780	15780	15780	15780	0
239	20231212	170800	250140210	15780	15780	15780	15780	0
240	20231212	170700	250140210	15780	15780	15780	15780	0
241	20231212	170600	250140210	15780	15780	15780	15780	0
242	20231212	170500	250140210	15780	15780	15780	15780	30
243	20231212	170400	250140210	15780	15780	15780	15780	0
244	20231212	170300	250140210	15780	15780	15780	15780	0
245	20231212	170200	250140210	15780	15780	15780	15780	0
246	20231212	170100	250140210	15780	15780	15780	15780	0
247	20231212	170000	250140210	15780	15780	15780	15780	0
248	20231212	165900	250140210	15780	15780	15780	15780	0
249	20231212	165800	250140210	15780	15780	15780	15780	0
250	20231212	165700	250140210	15780	15780	15780	15780	0
251	20231212	165600	250140210	15780	15780	15780	15780	0
252	20231212	165500	250140210	15780	15780	15780	15780	0
253	20231212	165400	250140210	15780	15780	15780	15780	0
254	20231212	165300	250140210	15780	15780	15780	15780	0
255	20231212	165200	250140210	15780	15780	15780	15780	0
256	20231212	165100	250140210	15780	15780	15780	15780	0
257	20231212	165000	250140210	15780	15780	15780	15780	0
258	20231212	164900	250140210	15780	15780	15780	15780	0
259	20231212	164800	250140210	15780	15780	15780	15780	0
260	20231212	164700	250140210	15780	15780	15780	15780	0
261	20231212	164600	250140210	15780	15780	15780	15780	0
262	20231212	164500	250140210	15780	15780	15780	15780	0
263	20231212	164400	250140210	15780	15780	15780	15780	0
264	20231212	164300	250140210	15780	15780	15780	15780	0
265	20231212	164200	250140210	15780	15780	15780	15780	0
266	20231212	164100	250140210	15780	15780	15780	15780	0
267	20231212	164000	250140210	15780	15780	15780	15780	0
268	20231212	163900	250140210	15780	15780	15780	15780	0
269	20231212	163800	250140210	15780	15780	15780	15780	0
270	20231212	163700	250140210	15780	15780	15780	15780	0
271	20231212	163600	250140210	15780	15780	15780	15780	0
272	20231212	163500	250140210	15780	15780	15780	15780	30
273	20231212	163400	250140210	15780	15780	15780	15780	0
274	20231212	163300	250140210	15780	15780	15780	15780	0
275	20231212	163200	250140210	15780	15780	15780	15780	0
276	20231212	163100	250140210	15780	15780	15780	15780	0
277	20231212	163000	250140210	15780	15780	15780	15780	0
278	20231212	162900	250140210	15780	15780	15780	15780	0
279	20231212	162800	250140210	15780	15780	15780	15780	0
280	20231212	162700	250140210	15780	15780	15780	15780	0
281	20231212	162600	250140210	15780	15780	15780	15780	0
282	20231212	162500	250140210	15780	15780	15780	15780	0
283	20231212	162400	250140210	15780	15780	15780	15780	0
284	20231212	162300	250140210	15780	15780	15780	15780	0
285	20231212	162200	250140210	15780	15780	15780	15780	0
286	20231212	162100	250140210	15780	15780	15780	15780	0
287	20231212	162000	250140210	15780	15780	15780	15780	0
288	20231212	161900	250140210	15780	15780	15780	15780	0
289	20231212	161800	250140210	15780	15780	15780	15780	0
290	20231212	161700	250140210	15780	15780	15780	15780	0
291	20231212	161600	250140210	15780	15780	15780	15780	0
292	20231212	161500	250140210	15780	15780	15780	15780	0
293	20231212	161400	250140210	15780	15780	15780	15780	0
294	20231212	161300	250140210	15780	15780	15780	15780	0
295	20231212	161200	250140210	15780	15780	15780	15780	0
296	20231212	161100	250140210	15780	15780	15780	15780	0
297	20231212	161000	250140210	15780	15780	15780	15780	0
298	20231212	160900	250140210	15780	15780	15780	15780	0
299	20231212	160800	250140210	15780	15780	15780	15780	0
300	20231212	160700	250140210	15780	15780	15780	15780	0
301	20231212	160600	250140210	15780	15780	15780	15780	0
302	20231212	160500	250140210	15780	15780	15780	15780	30
303	20231212	160400	250140210	15780	15780	15780	15780	0
304	20231212	160300	250140210	15780	15780	15780	15780	0
305	20231212	160200	250140210	15780	15780	15780	15780	0
306	20231212	160100	250140210	15780	15780	15780	15780	0
307	20231212	160000	250140210	15780	15780	15780	15780	0
308	20231212	155900	250140210	15780	15780	15780	15780	0
309	20231212	155800	250140210	15780	15780	15780	15780	0
310	20231212	155700	250140210	15780	15780	15780	15780	0
311	20231212	155600	250140210	15780	15780	15780	15780	0
312	20231212	155500	250140210	15780	15780	15780	15780	0
313	20231212	155400	250140210	15780	15780	15780	15780	0
314	20231212	155300	250140210	15780	15780	15780	15780	0
315	20231212	155200	250140210	15780	15780	15780	15780	0
316	20231212	155100	250140210	15780	15780	15780	15780	0
317	20231212	155000	250140210	15780	15780	15780	15780	0
318	20231212	154900	250140210	15780	15780	15780	15780	0
319	20231212	154800	250140210	15780	15780	15780	15780	0
320	20231212	154700	250140210	15780	15780	15780	15780	0
321	20231212	154600	250140210	15780	15780	15780	15780	0
322	20231212	154500	250140210	15780	15780	15780	15780	0
323	20231212	154400	250140210	15780	15780	15780	15780	0
324	20231212	154300	250140210	15780	15780	15780	15780	0
325	20231212	154200	250140210	15780	15780	15780	15780	0
326	20231212	154100	250140210	15780	15780	15780	15780	0
327	20231212	154000	250140210	15780	15780	15780	15780	0
328	20231212	153900	250140210	15780	15780	15780	15780	0
329	20231212	153800	250140210	15780	15780	15780	15780	0
330	20231212	153700	250140210	15780	15780	15780	15780	0
331	20231212	153600	250140210	15780	15780	15780	15780	0
332	20231212	153500	250140210	15780	15780	15780	15780	30
333	20231212	153400	250140210	15780	15780	15780	15780	0
334	20231212	153300	250140210	15780	15780	15780	15780	0
335	20231212	153200	250140210	15780	15780	15780	15780	0
336	20231212	153100	250140210	15780	15780	15780	15780	0
337	20231212	153000	250140210	15780	15780	15780	15780	30
338	20231212	152900	249666810	15780	15780	15780	15780	0
339	20231212	152800	249666810	15780	15780	15780	15780	0
340	20231212	152700	249666810	15780	15780	15780	15780	0
341	20231212	152600	249666810	15780	15780	15780	15780	0
342	20231212	152500	249666810	15780	15780	15780	15780	0
343	20231212	152400	249666810	15780	15780	15780	15780	0
344	20231212	152300	249666810	15780	15780	15780	15780	0
345	20231212	152200	249666810	15780	15780	15780	15780	0
346	20231212	152100	249666810	15780	15780	15780	15780	0
347	20231212	152000	249666810	15780	15780	15780	15780	0
348	20231212	151900	249666810	15780	15780	15780	15780	0
349	20231212	151800	249666810	15780	15780	15790	15780	667
350	20231212	151700	239137200	15720	15720	15720	15720	0
351	20231212	151600	239137200	15720	15720	15720	15720	0
352	20231212	151500	239137200	15720	15720	15720	15720	0
353	20231212	151400	239137200	15720	15720	15720	15720	100
354	20231212	151300	237565200	15670	15670	15670	15670	0
355	20231212	151200	237565200	15670	15670	15670	15670	0
356	20231212	151100	237565200	15670	15670	15670	15670	0
357	20231212	151000	237565200	15670	15670	15670	15670	0
358	20231212	150900	237565200	15670	15670	15670	15670	0
359	20231212	150800	237565200	15670	15670	15670	15670	0
360	20231212	150700	237565200	15670	15670	15670	15670	0
361	20231212	150600	237565200	15670	15670	15670	15670	0
362	20231212	150500	237565200	15670	15670	15670	15670	0
363	20231212	150400	237565200	15670	15670	15670	15670	0
364	20231212	150300	237565200	15670	15670	15670	15670	0
365	20231212	150200	237565200	15670	15670	15670	15670	0
366	20231212	150100	237565200	15670	15670	15670	15670	0
367	20231212	150000	237565200	15670	15670	15670	15670	0
368	20231212	145900	237565200	15670	15670	15670	15670	0
369	20231212	145800	237565200	15670	15680	15680	15670	200
370	20231212	145700	234430980	15770	15770	15770	15770	100
371	20231212	145600	232853980	15660	15710	15710	15660	1800
372	20231212	145500	204634290	15780	15780	15780	15780	0
373	20231212	145400	204634290	15780	15710	15780	15710	247
374	20231212	145300	200750630	15760	15760	15760	15760	0
375	20231212	145200	200750630	15760	15760	15760	15760	0
376	20231212	145100	200750630	15760	15760	15760	15760	0
377	20231212	145000	200750630	15760	15760	15760	15760	0
378	20231212	144900	200750630	15760	15760	15760	15760	520
379	20231212	144800	192555430	15750	15690	15750	15670	1401
380	20231212	144700	170577560	15740	15730	15740	15730	263
381	20231212	144600	166439570	15730	15730	15730	15730	0
382	20231212	144500	166439570	15730	15730	15730	15730	0
383	20231212	144400	166439570	15730	15730	15730	15730	36
384	20231212	144300	165873290	15660	15680	15680	15660	482
385	20231212	144200	158319390	15730	15730	15730	15730	0
386	20231212	144100	158319390	15730	15730	15730	15730	0
387	20231212	144000	158319390	15730	15730	15730	15730	0
388	20231212	143900	158319390	15730	15730	15730	15730	0
389	20231212	143800	158319390	15730	15730	15730	15730	100
390	20231212	143700	156746390	15660	15660	15660	15660	0
391	20231212	143600	156746390	15660	15660	15660	15660	1000
392	20231212	143500	141086390	15740	15740	15740	15740	0
393	20231212	143400	141086390	15740	15740	15740	15740	2
394	20231212	143300	141054910	15730	15720	15730	15720	21
395	20231212	143200	140724680	15660	15660	15660	15660	500
396	20231212	143100	132894680	15660	15660	15660	15660	3095
397	20231212	143000	84426980	15650	15660	15660	15650	21
398	20231212	142900	84098200	15660	15660	15660	15660	0
399	20231212	142800	84098200	15660	15660	15660	15660	0
400	20231212	142700	84098200	15660	15660	15660	15660	0
401	20231212	142600	84098200	15660	15660	15660	15660	0
402	20231212	142500	84098200	15660	15660	15660	15660	0
403	20231212	142400	84098200	15660	15660	15660	15660	0
404	20231212	142300	84098200	15660	15660	15660	15660	0
405	20231212	142200	84098200	15660	15660	15660	15660	0
406	20231212	142100	84098200	15660	15660	15660	15660	0
407	20231212	142000	84098200	15660	15660	15660	15660	0
408	20231212	141900	84098200	15660	15660	15660	15650	317
409	20231212	141800	79135650	15740	15740	15740	15740	0
410	20231212	141700	79135650	15740	15740	15740	15740	0
411	20231212	141600	79135650	15740	15740	15740	15740	0
412	20231212	141500	79135650	15740	15740	15740	15740	0
413	20231212	141400	79135650	15740	15740	15740	15740	0
414	20231212	141300	79135650	15740	15740	15740	15740	2
415	20231212	141200	79104170	15660	15660	15660	15660	0
416	20231212	141100	79104170	15660	15660	15660	15660	0
417	20231212	141000	79104170	15660	15660	15660	15660	0
418	20231212	140900	79104170	15660	15660	15660	15660	300
419	20231212	140800	74406170	15770	15770	15770	15770	0
420	20231212	140700	74406170	15770	15770	15770	15770	0
421	20231212	140600	74406170	15770	15770	15770	15770	0
422	20231212	140500	74406170	15770	15770	15770	15770	0
423	20231212	140400	74406170	15770	15770	15770	15770	0
424	20231212	140300	74406170	15770	15770	15770	15770	0
425	20231212	140200	74406170	15770	15770	15770	15770	0
426	20231212	140100	74406170	15770	15770	15770	15770	0
427	20231212	140000	74406170	15770	15770	15770	15770	0
428	20231212	135900	74406170	15770	15770	15770	15770	0
429	20231212	135800	74406170	15770	15770	15770	15770	0
430	20231212	135700	74406170	15770	15770	15770	15770	0
431	20231212	135600	74406170	15770	15770	15770	15770	0
432	20231212	135500	74406170	15770	15770	15770	15770	0
433	20231212	135400	74406170	15770	15770	15770	15770	0
434	20231212	135300	74406170	15770	15770	15770	15770	0
435	20231212	135200	74406170	15770	15770	15770	15770	0
436	20231212	135100	74406170	15770	15770	15770	15770	0
437	20231212	135000	74406170	15770	15770	15770	15770	0
438	20231212	134900	74406170	15770	15770	15770	15770	0
439	20231212	134800	74406170	15770	15770	15770	15770	0
440	20231212	134700	74406170	15770	15770	15770	15770	0
441	20231212	134600	74406170	15770	15770	15770	15770	0
442	20231212	134500	74406170	15770	15770	15770	15770	0
443	20231212	134400	74406170	15770	15770	15770	15770	0
444	20231212	134300	74406170	15770	15770	15770	15770	0
445	20231212	134200	74406170	15770	15770	15770	15770	0
446	20231212	134100	74406170	15770	15770	15770	15770	0
447	20231212	134000	74406170	15770	15770	15770	15770	0
448	20231212	133900	74406170	15770	15770	15770	15770	0
449	20231212	133800	74406170	15770	15770	15770	15770	0
450	20231212	133700	74406170	15770	15770	15770	15770	0
451	20231212	133600	74406170	15770	15770	15770	15770	0
452	20231212	133500	74406170	15770	15770	15770	15770	0
453	20231212	133400	74406170	15770	15770	15770	15770	0
454	20231212	133300	74406170	15770	15770	15770	15770	0
455	20231212	133200	74406170	15770	15770	15770	15770	0
456	20231212	133100	74406170	15770	15770	15770	15770	0
457	20231212	133000	74406170	15770	15740	15770	15740	500
458	20231212	132900	66525530	15680	15680	15680	15680	0
459	20231212	132800	66525530	15680	15680	15680	15680	0
460	20231212	132700	66525530	15680	15680	15680	15680	0
461	20231212	132600	66525530	15680	15680	15680	15680	0
462	20231212	132500	66525530	15680	15680	15680	15680	0
463	20231212	132400	66525530	15680	15680	15680	15680	0
464	20231212	132300	66525530	15680	15680	15680	15680	0
465	20231212	132200	66525530	15680	15680	15680	15680	0
466	20231212	132100	66525530	15680	15680	15680	15680	0
467	20231212	132000	66525530	15680	15680	15680	15680	0
468	20231212	131900	66525530	15680	15680	15680	15680	0
469	20231212	131800	66525530	15680	15680	15680	15680	0
470	20231212	131700	66525530	15680	15680	15680	15680	0
471	20231212	131600	66525530	15680	15680	15680	15680	0
472	20231212	131500	66525530	15680	15680	15680	15680	0
473	20231212	131400	66525530	15680	15680	15680	15680	0
474	20231212	131300	66525530	15680	15680	15680	15680	0
475	20231212	131200	66525530	15680	15680	15680	15680	0
476	20231212	131100	66525530	15680	15680	15680	15680	0
477	20231212	131000	66525530	15680	15680	15680	15680	0
478	20231212	130900	66525530	15680	15680	15680	15680	0
479	20231212	130800	66525530	15680	15680	15680	15680	0
480	20231212	130700	66525530	15680	15680	15680	15680	0
481	20231212	130600	66525530	15680	15680	15680	15680	0
482	20231212	130500	66525530	15680	15680	15680	15680	0
483	20231212	130400	66525530	15680	15680	15680	15680	0
484	20231212	130300	66525530	15680	15680	15680	15680	0
485	20231212	130200	66525530	15680	15680	15680	15680	0
486	20231212	130100	66525530	15680	15680	15680	15680	0
487	20231212	130000	66525530	15680	15680	15680	15680	0
488	20231212	125900	66525530	15680	15680	15680	15680	0
489	20231212	125800	66525530	15680	15680	15680	15680	0
490	20231212	125700	66525530	15680	15680	15680	15680	9
491	20231212	125600	66384410	15760	15760	15760	15760	0
492	20231212	125500	66384410	15760	15760	15760	15760	2
493	20231212	125400	66352890	15680	15680	15680	15680	0
494	20231212	125300	66352890	15680	15680	15680	15680	0
495	20231212	125200	66352890	15680	15680	15680	15680	0
496	20231212	125100	66352890	15680	15680	15680	15680	0
497	20231212	125000	66352890	15680	15680	15680	15680	0
498	20231212	124900	66352890	15680	15680	15680	15680	43
499	20231212	124800	65678650	15680	15680	15680	15680	0
500	20231212	124700	65678650	15680	15680	15680	15680	0
501	20231212	124600	65678650	15680	15700	15700	15680	21
502	20231212	124500	65349150	15770	15760	15770	15760	64
503	20231212	124400	64339890	15770	15770	15770	15770	0
504	20231212	124300	64339890	15770	15770	15770	15770	0
505	20231212	124200	64339890	15770	15770	15770	15770	0
506	20231212	124100	64339890	15770	15770	15770	15770	0
507	20231212	124000	64339890	15770	15770	15770	15770	0
508	20231212	123900	64339890	15770	15770	15770	15770	0
509	20231212	123800	64339890	15770	15770	15770	15770	0
510	20231212	123700	64339890	15770	15770	15770	15770	0
511	20231212	123600	64339890	15770	15770	15770	15770	0
512	20231212	123500	64339890	15770	15770	15770	15770	0
513	20231212	123400	64339890	15770	15770	15770	15770	0
514	20231212	123300	64339890	15770	15770	15770	15770	0
515	20231212	123200	64339890	15770	15770	15770	15770	0
516	20231212	123100	64339890	15770	15770	15770	15770	10
517	20231212	123000	64182190	15680	15680	15680	15680	0
518	20231212	122900	64182190	15680	15680	15680	15680	0
519	20231212	122800	64182190	15680	15680	15680	15680	0
520	20231212	122700	64182190	15680	15680	15680	15680	0
521	20231212	122600	64182190	15680	15680	15680	15680	0
522	20231212	122500	64182190	15680	15680	15680	15680	0
523	20231212	122400	64182190	15680	15680	15680	15680	0
524	20231212	122300	64182190	15680	15680	15680	15680	0
525	20231212	122200	64182190	15680	15680	15680	15680	0
526	20231212	122100	64182190	15680	15680	15680	15680	0
527	20231212	122000	64182190	15680	15680	15680	15680	0
528	20231212	121900	64182190	15680	15680	15680	15680	0
529	20231212	121800	64182190	15680	15680	15680	15680	0
530	20231212	121700	64182190	15680	15680	15680	15680	0
531	20231212	121600	64182190	15680	15680	15680	15680	0
532	20231212	121500	64182190	15680	15680	15680	15680	0
533	20231212	121400	64182190	15680	15680	15680	15680	0
534	20231212	121300	64182190	15680	15680	15680	15680	0
535	20231212	121200	64182190	15680	15680	15680	15680	0
536	20231212	121100	64182190	15680	15680	15680	15680	0
537	20231212	121000	64182190	15680	15680	15680	15680	0
538	20231212	120900	64182190	15680	15680	15680	15680	0
539	20231212	120800	64182190	15680	15680	15680	15680	0
540	20231212	120700	64182190	15680	15680	15680	15680	0
541	20231212	120600	64182190	15680	15680	15680	15680	0
542	20231212	120500	64182190	15680	15680	15680	15680	0
543	20231212	120400	64182190	15680	15680	15680	15680	0
544	20231212	120300	64182190	15680	15680	15680	15680	0
545	20231212	120200	64182190	15680	15680	15680	15680	0
546	20231212	120100	64182190	15680	15680	15680	15680	0
547	20231212	120000	64182190	15680	15680	15680	15680	0
548	20231212	115900	64182190	15680	15680	15680	15680	0
549	20231212	115800	64182190	15680	15680	15680	15680	40
550	20231212	115700	63554990	15630	15630	15630	15630	0
551	20231212	115600	63554990	15630	15630	15630	15630	0
552	20231212	115500	63554990	15630	15630	15630	15630	0
553	20231212	115400	63554990	15630	15630	15630	15630	0
554	20231212	115300	63554990	15630	15620	15630	15620	486
555	20231212	115200	55959030	15610	15610	15610	15610	19
556	20231212	115100	55662440	15600	15600	15600	15600	0
557	20231212	115000	55662440	15600	15600	15600	15600	0
558	20231212	114900	55662440	15600	15650	15650	15600	1497
559	20231212	114800	32264480	15670	15670	15670	15670	0
560	20231212	114700	32264480	15670	15670	15670	15670	0
561	20231212	114600	32264480	15670	15670	15670	15670	0
562	20231212	114500	32264480	15670	15670	15670	15670	0
563	20231212	114400	32264480	15670	15670	15670	15670	0
564	20231212	114300	32264480	15670	15670	15670	15670	0
565	20231212	114200	32264480	15670	15670	15670	15670	0
566	20231212	114100	32264480	15670	15670	15670	15670	0
567	20231212	114000	32264480	15670	15700	15700	15670	309
568	20231212	113900	27422330	15870	15870	15870	15870	0
569	20231212	113800	27422330	15870	15870	15870	15870	0
570	20231212	113700	27422330	15870	15870	15870	15870	0
571	20231212	113600	27422330	15870	15870	15870	15870	0
572	20231212	113500	27422330	15870	15870	15870	15870	0
573	20231212	113400	27422330	15870	15870	15870	15870	0
574	20231212	113300	27422330	15870	15870	15870	15870	0
575	20231212	113200	27422330	15870	15870	15870	15870	0
576	20231212	113100	27422330	15870	15870	15870	15870	0
577	20231212	113000	27422330	15870	15870	15870	15870	0
578	20231212	112900	27422330	15870	15870	15870	15870	0
579	20231212	112800	27422330	15870	15870	15870	15870	0
580	20231212	112700	27422330	15870	15870	15870	15870	0
581	20231212	112600	27422330	15870	15870	15870	15870	0
582	20231212	112500	27422330	15870	15870	15870	15870	0
583	20231212	112400	27422330	15870	15870	15870	15870	0
584	20231212	112300	27422330	15870	15870	15870	15870	0
585	20231212	112200	27422330	15870	15870	15870	15870	0
586	20231212	112100	27422330	15870	15870	15870	15870	0
587	20231212	112000	27422330	15870	15870	15870	15870	0
588	20231212	111900	27422330	15870	15870	15870	15870	0
589	20231212	111800	27422330	15870	15870	15870	15870	0
590	20231212	111700	27422330	15870	15870	15870	15870	0
591	20231212	111600	27422330	15870	15870	15870	15870	0
592	20231212	111500	27422330	15870	15870	15870	15870	0
593	20231212	111400	27422330	15870	15870	15870	15870	0
594	20231212	111300	27422330	15870	15870	15870	15870	0
595	20231212	111200	27422330	15870	15870	15870	15870	0
596	20231212	111100	27422330	15870	15870	15870	15870	0
597	20231212	111000	27422330	15870	15870	15870	15870	0
598	20231212	110900	27422330	15870	15870	15870	15870	0
599	20231212	110800	27422330	15870	15870	15870	15870	0
600	20231212	110700	27422330	15870	15870	15870	15870	0
601	20231212	110600	27422330	15870	15870	15870	15870	0
602	20231212	110500	27422330	15870	15870	15870	15870	0
603	20231212	110400	27422330	15870	15870	15870	15870	0
604	20231212	110300	27422330	15870	15870	15870	15870	0
605	20231212	110200	27422330	15870	15870	15870	15870	0
606	20231212	110100	27422330	15870	15870	15870	15870	0
607	20231212	110000	27422330	15870	15870	15870	15870	0
608	20231212	105900	27422330	15870	15870	15870	15870	0
609	20231212	105800	27422330	15870	15870	15870	15870	0
610	20231212	105700	27422330	15870	15870	15870	15870	0
611	20231212	105600	27422330	15870	15870	15870	15870	0
612	20231212	105500	27422330	15870	15870	15870	15870	0
613	20231212	105400	27422330	15870	15870	15870	15870	0
614	20231212	105300	27422330	15870	15870	15870	15870	0
615	20231212	105200	27422330	15870	15870	15870	15870	0
616	20231212	105100	27422330	15870	15870	15870	15870	0
617	20231212	105000	27422330	15870	15870	15870	15870	0
618	20231212	104900	27422330	15870	15870	15870	15870	0
619	20231212	104800	27422330	15870	15870	15870	15870	0
620	20231212	104700	27422330	15870	15870	15870	15870	0
621	20231212	104600	27422330	15870	15870	15870	15870	0
622	20231212	104500	27422330	15870	15810	15870	15810	10
623	20231212	104400	27263950	15700	15700	15700	15700	0
624	20231212	104300	27263950	15700	15700	15700	15700	0
625	20231212	104200	27263950	15700	15700	15700	15700	0
626	20231212	104100	27263950	15700	15700	15700	15700	0
627	20231212	104000	27263950	15700	15700	15700	15700	0
628	20231212	103900	27263950	15700	15700	15700	15700	0
629	20231212	103800	27263950	15700	15700	15700	15700	0
630	20231212	103700	27263950	15700	15700	15700	15700	0
631	20231212	103600	27263950	15700	15700	15700	15700	0
632	20231212	103500	27263950	15700	15700	15700	15700	0
633	20231212	103400	27263950	15700	15700	15700	15700	0
634	20231212	103300	27263950	15700	15700	15700	15700	0
635	20231212	103200	27263950	15700	15700	15700	15700	10
636	20231212	103100	27106950	15700	15700	15700	15700	300
637	20231212	103000	22396950	15700	15700	15700	15700	0
638	20231212	102900	22396950	15700	15700	15700	15700	41
639	20231212	102800	21753250	15680	15680	15680	15680	20
640	20231212	102700	21439650	15870	15870	15870	15870	0
641	20231212	102600	21439650	15870	15870	15870	15870	0
642	20231212	102500	21439650	15870	15870	15870	15870	0
643	20231212	102400	21439650	15870	15870	15870	15870	0
644	20231212	102300	21439650	15870	15870	15870	15870	0
645	20231212	102200	21439650	15870	15870	15870	15870	0
646	20231212	102100	21439650	15870	15870	15870	15870	0
647	20231212	102000	21439650	15870	15870	15870	15870	0
648	20231212	101900	21439650	15870	15870	15870	15870	0
649	20231212	101800	21439650	15870	15870	15870	15870	0
650	20231212	101700	21439650	15870	15870	15870	15870	0
651	20231212	101600	21439650	15870	15870	15870	15870	0
652	20231212	101500	21439650	15870	15870	15870	15870	0
653	20231212	101400	21439650	15870	15870	15870	15870	0
654	20231212	101300	21439650	15870	15870	15870	15870	0
655	20231212	101200	21439650	15870	15870	15870	15870	0
656	20231212	101100	21439650	15870	15840	15870	15840	10
657	20231212	101000	21281070	15670	15670	15670	15670	0
658	20231212	100900	21281070	15670	15670	15670	15670	0
659	20231212	100800	21281070	15670	15670	15670	15670	0
660	20231212	100700	21281070	15670	15670	15670	15670	0
661	20231212	100600	21281070	15670	15670	15670	15670	0
662	20231212	100500	21281070	15670	15670	15670	15670	0
663	20231212	100400	21281070	15670	15670	15670	15670	0
664	20231212	100300	21281070	15670	15670	15670	15670	0
665	20231212	100200	21281070	15670	15670	15670	15670	0
666	20231212	100100	21281070	15670	15670	15670	15670	0
667	20231212	100000	21281070	15670	15670	15670	15670	0
668	20231212	095900	21281070	15670	15670	15670	15670	16
669	20231212	095800	21030350	15900	15900	15900	15900	0
670	20231212	095700	21030350	15900	15900	15900	15900	0
671	20231212	095600	21030350	15900	15900	15900	15900	0
672	20231212	095500	21030350	15900	15900	15900	15900	0
673	20231212	095400	21030350	15900	15900	15900	15900	0
674	20231212	095300	21030350	15900	15900	15900	15900	0
675	20231212	095200	21030350	15900	15900	15900	15900	0
676	20231212	095100	21030350	15900	15900	15900	15900	0
677	20231212	095000	21030350	15900	15900	15900	15900	0
678	20231212	094900	21030350	15900	15900	15900	15900	0
679	20231212	094800	21030350	15900	15900	15900	15900	0
680	20231212	094700	21030350	15900	15900	15900	15900	0
681	20231212	094600	21030350	15900	15900	15900	15900	0
682	20231212	094500	21030350	15900	15900	15900	15900	0
683	20231212	094400	21030350	15900	15900	15900	15900	0
684	20231212	094300	21030350	15900	15900	15900	15900	0
685	20231212	094200	21030350	15900	15900	15900	15900	0
686	20231212	094100	21030350	15900	15850	15900	15850	102
687	20231212	094000	19409860	15920	15920	15920	15920	0
688	20231212	093900	19409860	15920	15920	15920	15920	0
689	20231212	093800	19409860	15920	15920	15920	15920	0
690	20231212	093700	19409860	15920	15920	15920	15920	0
691	20231212	093600	19409860	15920	15920	15920	15920	0
692	20231212	093500	19409860	15920	15920	15920	15920	0
693	20231212	093400	19409860	15920	15920	15920	15920	0
694	20231212	093300	19409860	15920	15920	15920	15920	0
695	20231212	093200	19409860	15920	15920	15920	15920	0
696	20231212	093100	19409860	15920	15640	15920	15640	37
697	20231212	093000	18830620	15910	15700	15910	15700	40
698	20231212	092900	18200760	15700	15700	15700	15700	2
699	20231212	092800	18169360	15700	15640	15740	15640	55
700	20231212	092700	17305370	15740	15740	15740	15740	0
701	20231212	092600	17305370	15740	15740	15740	15740	0
702	20231212	092500	17305370	15740	15740	15740	15740	0
703	20231212	092400	17305370	15740	15740	15740	15740	0
704	20231212	092300	17305370	15740	15680	15740	15680	40
705	20231212	092200	16677710	15720	15720	15720	15720	500
706	20231212	092100	8817710	15930	15930	15930	15930	0
707	20231212	092000	8817710	15930	15930	15930	15930	0
708	20231212	091900	8817710	15930	15930	15930	15930	0
709	20231212	091800	8817710	15930	15930	15930	15930	0
710	20231212	091700	8817710	15930	15930	15930	15930	0
711	20231212	091600	8817710	15930	15930	15930	15930	10
712	20231212	091500	8658410	15530	15530	15530	15530	0
713	20231212	091400	8658410	15530	15530	15530	15530	0
714	20231212	091300	8658410	15530	15530	15530	15530	60
715	20231212	091200	7726610	15980	15980	15980	15980	0
716	20231212	091100	7726610	15980	15980	15980	15980	0
717	20231212	091000	7726610	15980	15980	15980	15980	0
718	20231212	090900	7726610	15980	15980	15980	15980	0
719	20231212	090800	7726610	15980	15730	15980	15730	10
720	20231212	090700	7567490	15730	15730	15730	15730	0
721	20231212	090600	7567490	15730	15730	15730	15730	0
722	20231212	090500	7567490	15730	15730	15730	15730	0
723	20231212	090400	7567490	15730	15730	15730	15730	0
724	20231212	090300	7567490	15730	15730	15730	15730	0
725	20231212	090200	7567490	15730	15730	15730	15730	0
726	20231212	090100	7567490	15730	15730	15730	15730	3
727	20231212	090000	7520300	15700	15700	15700	15700	479