KissMeData/053160/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	193200	351590530	12770	12770	12770	12770	503
3	20231218	193100	351590530	12770	12770	12770	12770	0
4	20231218	193000	351590530	12770	12770	12770	12770	0
5	20231218	192900	351590530	12770	12770	12770	12770	0
6	20231218	192800	351590530	12770	12770	12770	12770	0
7	20231218	192700	351590530	12770	12770	12770	12770	0
8	20231218	192600	351590530	12770	12770	12770	12770	0
9	20231218	192500	351590530	12770	12770	12770	12770	0
10	20231218	192400	351590530	12770	12770	12770	12770	0
11	20231218	192300	351590530	12770	12770	12770	12770	0
12	20231218	192200	351590530	12770	12770	12770	12770	0
13	20231218	192100	351590530	12770	12770	12770	12770	0
14	20231218	192000	351590530	12770	12770	12770	12770	0
15	20231218	191900	351590530	12770	12770	12770	12770	0
16	20231218	191800	351590530	12770	12770	12770	12770	0
17	20231218	191700	351590530	12770	12770	12770	12770	0
18	20231218	191600	351590530	12770	12770	12770	12770	0
19	20231218	191500	351590530	12770	12770	12770	12770	0
20	20231218	191400	351590530	12770	12770	12770	12770	0
21	20231218	191300	351590530	12770	12770	12770	12770	0
22	20231218	191200	351590530	12770	12770	12770	12770	0
23	20231218	191100	351590530	12770	12770	12770	12770	0
24	20231218	191000	351590530	12770	12770	12770	12770	0
25	20231218	190900	351590530	12770	12770	12770	12770	0
26	20231218	190800	351590530	12770	12770	12770	12770	0
27	20231218	190700	351590530	12770	12770	12770	12770	0
28	20231218	190600	351590530	12770	12770	12770	12770	0
29	20231218	190500	351590530	12770	12770	12770	12770	0
30	20231218	190400	351590530	12770	12770	12770	12770	0
31	20231218	190300	351590530	12770	12770	12770	12770	0
32	20231218	190200	351590530	12770	12770	12770	12770	503
33	20231218	190100	351590530	12770	12770	12770	12770	0
34	20231218	190000	351590530	12770	12770	12770	12770	0
35	20231218	185900	351590530	12770	12770	12770	12770	0
36	20231218	185800	351590530	12770	12770	12770	12770	0
37	20231218	185700	351590530	12770	12770	12770	12770	0
38	20231218	185600	351590530	12770	12770	12770	12770	0
39	20231218	185500	351590530	12770	12770	12770	12770	0
40	20231218	185400	351590530	12770	12770	12770	12770	0
41	20231218	185300	351590530	12770	12770	12770	12770	0
42	20231218	185200	351590530	12770	12770	12770	12770	0
43	20231218	185100	351590530	12770	12770	12770	12770	0
44	20231218	185000	351590530	12770	12770	12770	12770	0
45	20231218	184900	351590530	12770	12770	12770	12770	0
46	20231218	184800	351590530	12770	12770	12770	12770	0
47	20231218	184700	351590530	12770	12770	12770	12770	0
48	20231218	184600	351590530	12770	12770	12770	12770	0
49	20231218	184500	351590530	12770	12770	12770	12770	0
50	20231218	184400	351590530	12770	12770	12770	12770	0
51	20231218	184300	351590530	12770	12770	12770	12770	0
52	20231218	184200	351590530	12770	12770	12770	12770	0
53	20231218	184100	351590530	12770	12770	12770	12770	0
54	20231218	184000	351590530	12770	12770	12770	12770	0
55	20231218	183900	351590530	12770	12770	12770	12770	0
56	20231218	183800	351590530	12770	12770	12770	12770	0
57	20231218	183700	351590530	12770	12770	12770	12770	0
58	20231218	183600	351590530	12770	12770	12770	12770	0
59	20231218	183500	351590530	12770	12770	12770	12770	0
60	20231218	183400	351590530	12770	12770	12770	12770	0
61	20231218	183300	351590530	12770	12770	12770	12770	0
62	20231218	183200	351590530	12770	12770	12770	12770	503
63	20231218	183100	351590530	12770	12770	12770	12770	0
64	20231218	183000	351590530	12770	12770	12770	12770	0
65	20231218	182900	351590530	12770	12770	12770	12770	0
66	20231218	182800	351590530	12770	12770	12770	12770	0
67	20231218	182700	351590530	12770	12770	12770	12770	0
68	20231218	182600	351590530	12770	12770	12770	12770	0
69	20231218	182500	351590530	12770	12770	12770	12770	0
70	20231218	182400	351590530	12770	12770	12770	12770	0
71	20231218	182300	351590530	12770	12770	12770	12770	0
72	20231218	182200	351590530	12770	12770	12770	12770	0
73	20231218	182100	351590530	12770	12770	12770	12770	0
74	20231218	182000	351590530	12770	12770	12770	12770	0
75	20231218	181900	351590530	12770	12770	12770	12770	0
76	20231218	181800	351590530	12770	12770	12770	12770	0
77	20231218	181700	351590530	12770	12770	12770	12770	0
78	20231218	181600	351590530	12770	12770	12770	12770	0
79	20231218	181500	351590530	12770	12770	12770	12770	0
80	20231218	181400	351590530	12770	12770	12770	12770	0
81	20231218	181300	351590530	12770	12770	12770	12770	0
82	20231218	181200	351590530	12770	12770	12770	12770	0
83	20231218	181100	351590530	12770	12770	12770	12770	0
84	20231218	181000	351590530	12770	12770	12770	12770	0
85	20231218	180900	351590530	12770	12770	12770	12770	0
86	20231218	180800	351590530	12770	12770	12770	12770	0
87	20231218	180700	351590530	12770	12770	12770	12770	0
88	20231218	180600	351590530	12770	12770	12770	12770	0
89	20231218	180500	351590530	12770	12770	12770	12770	0
90	20231218	180400	351590530	12770	12770	12770	12770	0
91	20231218	180300	351590530	12770	12770	12770	12770	0
92	20231218	180200	351590530	12770	12770	12770	12770	503
93	20231218	180100	351590530	12770	12770	12770	12770	0
94	20231218	180000	351590530	12770	12770	12770	12770	0
95	20231218	175900	351590530	12770	12770	12770	12770	0
96	20231218	175800	351590530	12770	12770	12770	12770	0
97	20231218	175700	351590530	12770	12770	12770	12770	0
98	20231218	175600	351590530	12770	12770	12770	12770	0
99	20231218	175500	351590530	12770	12770	12770	12770	0
100	20231218	175400	351590530	12770	12770	12770	12770	0
101	20231218	175300	351590530	12770	12770	12770	12770	0
102	20231218	175200	351590530	12770	12770	12770	12770	0
103	20231218	175100	351590530	12770	12770	12770	12770	0
104	20231218	175000	351590530	12770	12770	12770	12770	0
105	20231218	174900	351590530	12770	12770	12770	12770	0
106	20231218	174800	351590530	12770	12770	12770	12770	0
107	20231218	174700	351590530	12770	12770	12770	12770	0
108	20231218	174600	351590530	12770	12770	12770	12770	0
109	20231218	174500	351590530	12770	12770	12770	12770	0
110	20231218	174400	351590530	12770	12770	12770	12770	0
111	20231218	174300	351590530	12770	12770	12770	12770	0
112	20231218	174200	351590530	12770	12770	12770	12770	0
113	20231218	174100	351590530	12770	12770	12770	12770	0
114	20231218	174000	351590530	12770	12770	12770	12770	0
115	20231218	173900	351590530	12770	12770	12770	12770	0
116	20231218	173800	351590530	12770	12770	12770	12770	0
117	20231218	173700	351590530	12770	12770	12770	12770	0
118	20231218	173600	351590530	12770	12770	12770	12770	0
119	20231218	173500	351590530	12770	12770	12770	12770	0
120	20231218	173400	351590530	12770	12770	12770	12770	0
121	20231218	173300	351590530	12770	12770	12770	12770	0
122	20231218	173200	351590530	12770	12770	12770	12770	503
123	20231218	173100	351590530	12770	12770	12770	12770	0
124	20231218	173000	351590530	12770	12770	12770	12770	0
125	20231218	172900	351590530	12770	12770	12770	12770	0
126	20231218	172800	351590530	12770	12770	12770	12770	0
127	20231218	172700	351590530	12770	12770	12770	12770	0
128	20231218	172600	351590530	12770	12770	12770	12770	0
129	20231218	172500	351590530	12770	12770	12770	12770	0
130	20231218	172400	351590530	12770	12770	12770	12770	0
131	20231218	172300	351590530	12770	12770	12770	12770	0
132	20231218	172200	351590530	12770	12770	12770	12770	0
133	20231218	172100	351590530	12770	12770	12770	12770	0
134	20231218	172000	351590530	12770	12770	12770	12770	0
135	20231218	171900	351590530	12770	12770	12770	12770	0
136	20231218	171800	351590530	12770	12770	12770	12770	0
137	20231218	171700	351590530	12770	12770	12770	12770	0
138	20231218	171600	351590530	12770	12770	12770	12770	0
139	20231218	171500	351590530	12770	12770	12770	12770	0
140	20231218	171400	351590530	12770	12770	12770	12770	0
141	20231218	171300	351590530	12770	12770	12770	12770	0
142	20231218	171200	351590530	12770	12770	12770	12770	0
143	20231218	171100	351590530	12770	12770	12770	12770	0
144	20231218	171000	351590530	12770	12770	12770	12770	0
145	20231218	170900	351590530	12770	12770	12770	12770	0
146	20231218	170800	351590530	12770	12770	12770	12770	0
147	20231218	170700	351590530	12770	12770	12770	12770	0
148	20231218	170600	351590530	12770	12770	12770	12770	0
149	20231218	170500	351590530	12770	12770	12770	12770	0
150	20231218	170400	351590530	12770	12770	12770	12770	0
151	20231218	170300	351590530	12770	12770	12770	12770	0
152	20231218	170200	351590530	12770	12770	12770	12770	503
153	20231218	170100	351590530	12770	12770	12770	12770	0
154	20231218	170000	351590530	12770	12770	12770	12770	0
155	20231218	165900	351590530	12770	12770	12770	12770	0
156	20231218	165800	351590530	12770	12770	12770	12770	0
157	20231218	165700	351590530	12770	12770	12770	12770	0
158	20231218	165600	351590530	12770	12770	12770	12770	0
159	20231218	165500	351590530	12770	12770	12770	12770	0
160	20231218	165400	351590530	12770	12770	12770	12770	0
161	20231218	165300	351590530	12770	12770	12770	12770	0
162	20231218	165200	351590530	12770	12770	12770	12770	0
163	20231218	165100	351590530	12770	12770	12770	12770	0
164	20231218	165000	351590530	12770	12770	12770	12770	0
165	20231218	164900	351590530	12770	12770	12770	12770	0
166	20231218	164800	351590530	12770	12770	12770	12770	0
167	20231218	164700	351590530	12770	12770	12770	12770	0
168	20231218	164600	351590530	12770	12770	12770	12770	0
169	20231218	164500	351590530	12770	12770	12770	12770	0
170	20231218	164400	351590530	12770	12770	12770	12770	0
171	20231218	164300	351590530	12770	12770	12770	12770	0
172	20231218	164200	351590530	12770	12770	12770	12770	0
173	20231218	164100	351590530	12770	12770	12770	12770	0
174	20231218	164000	351590530	12770	12770	12770	12770	0
175	20231218	163900	351590530	12770	12770	12770	12770	0
176	20231218	163800	351590530	12770	12770	12770	12770	0
177	20231218	163700	351590530	12770	12770	12770	12770	0
178	20231218	163600	351590530	12770	12770	12770	12770	0
179	20231218	163500	351590530	12770	12770	12770	12770	0
180	20231218	163400	351590530	12770	12770	12770	12770	0
181	20231218	163300	351590530	12770	12770	12770	12770	0
182	20231218	163200	351590530	12770	12770	12770	12770	503
183	20231218	163100	351590530	12770	12770	12770	12770	0
184	20231218	163000	351590530	12770	12770	12770	12770	0
185	20231218	162900	351590530	12770	12770	12770	12770	0
186	20231218	162800	351590530	12770	12770	12770	12770	0
187	20231218	162700	351590530	12770	12770	12770	12770	0
188	20231218	162600	351590530	12770	12770	12770	12770	0
189	20231218	162500	351590530	12770	12770	12770	12770	0
190	20231218	162400	351590530	12770	12770	12770	12770	0
191	20231218	162300	351590530	12770	12770	12770	12770	0
192	20231218	162200	351590530	12770	12770	12770	12770	0
193	20231218	162100	351590530	12770	12770	12770	12770	0
194	20231218	162000	351590530	12770	12770	12770	12770	0
195	20231218	161900	351590530	12770	12770	12770	12770	0
196	20231218	161800	351590530	12770	12770	12770	12770	0
197	20231218	161700	351590530	12770	12770	12770	12770	0
198	20231218	161600	351590530	12770	12770	12770	12770	0
199	20231218	161500	351590530	12770	12770	12770	12770	0
200	20231218	161400	351590530	12770	12770	12770	12770	0
201	20231218	161300	351590530	12770	12770	12770	12770	0
202	20231218	161200	351590530	12770	12770	12770	12770	0
203	20231218	161100	351590530	12770	12770	12770	12770	0
204	20231218	161000	351590530	12770	12770	12770	12770	0
205	20231218	160900	351590530	12770	12770	12770	12770	0
206	20231218	160800	351590530	12770	12770	12770	12770	0
207	20231218	160700	351590530	12770	12770	12770	12770	0
208	20231218	160600	351590530	12770	12770	12770	12770	0
209	20231218	160500	351590530	12770	12770	12770	12770	0
210	20231218	160400	351590530	12770	12770	12770	12770	0
211	20231218	160300	351590530	12770	12770	12770	12770	0
212	20231218	160200	351590530	12770	12770	12770	12770	503
213	20231218	160100	351590530	12770	12770	12770	12770	0
214	20231218	160000	351590530	12770	12770	12770	12770	0
215	20231218	155900	351590530	12770	12770	12770	12770	0
216	20231218	155800	351590530	12770	12770	12770	12770	0
217	20231218	155700	351590530	12770	12770	12770	12770	0
218	20231218	155600	351590530	12770	12770	12770	12770	0
219	20231218	155500	351590530	12770	12770	12770	12770	0
220	20231218	155400	351590530	12770	12770	12770	12770	0
221	20231218	155300	351590530	12770	12770	12770	12770	0
222	20231218	155200	351590530	12770	12770	12770	12770	0
223	20231218	155100	351590530	12770	12770	12770	12770	0
224	20231218	155000	351590530	12770	12770	12770	12770	0
225	20231218	154900	351590530	12770	12770	12770	12770	0
226	20231218	154800	351590530	12770	12770	12770	12770	0
227	20231218	154700	351590530	12770	12770	12770	12770	0
228	20231218	154600	351590530	12770	12770	12770	12770	0
229	20231218	154500	351590530	12770	12770	12770	12770	0
230	20231218	154400	351590530	12770	12770	12770	12770	0
231	20231218	154300	351590530	12770	12770	12770	12770	0
232	20231218	154200	351590530	12770	12770	12770	12770	0
233	20231218	154100	351590530	12770	12770	12770	12770	0
234	20231218	154000	351590530	12770	12770	12770	12770	0
235	20231218	153900	351590530	12770	12770	12770	12770	0
236	20231218	153800	351590530	12770	12770	12770	12770	0
237	20231218	153700	351590530	12770	12770	12770	12770	0
238	20231218	153600	351590530	12770	12770	12770	12770	0
239	20231218	153500	351590530	12770	12770	12770	12770	0
240	20231218	153400	351590530	12770	12770	12770	12770	0
241	20231218	153300	351590530	12770	12770	12770	12770	0
242	20231218	153200	351590530	12770	12770	12770	12770	503
243	20231218	153100	351590530	12770	12770	12770	12770	0
244	20231218	153000	351590530	12770	12770	12770	12770	503
245	20231218	152900	345167220	12700	12700	12700	12700	0
246	20231218	152800	345167220	12700	12700	12700	12700	0
247	20231218	152700	345167220	12700	12700	12700	12700	0
248	20231218	152600	345167220	12700	12700	12700	12700	0
249	20231218	152500	345167220	12700	12700	12700	12700	0
250	20231218	152400	345167220	12700	12700	12700	12700	0
251	20231218	152300	345167220	12700	12700	12700	12700	0
252	20231218	152200	345167220	12700	12700	12700	12700	0
253	20231218	152100	345167220	12700	12700	12700	12700	0
254	20231218	152000	345167220	12700	12700	12700	12700	0
255	20231218	151900	345167220	12700	12700	12700	12700	13
256	20231218	151800	345002120	12760	12700	12760	12700	18
257	20231218	151700	344772860	12760	12760	12760	12760	0
258	20231218	151600	344772860	12760	12760	12760	12760	40
259	20231218	151500	344262460	12760	12740	12760	12740	207
260	20231218	151400	341621650	12700	12700	12700	12700	0
261	20231218	151300	341621650	12700	12700	12700	12700	200
262	20231218	151200	339081650	12700	12700	12700	12700	0
263	20231218	151100	339081650	12700	12700	12700	12700	80
264	20231218	151000	338065650	12740	12740	12740	12740	1
265	20231218	150900	338052910	12700	12700	12700	12700	77
266	20231218	150800	337075010	12700	12700	12700	12700	645
267	20231218	150700	328883510	12700	12700	12700	12700	0
268	20231218	150600	328883510	12700	12750	12750	12700	2
269	20231218	150500	328858060	12700	12700	12700	12700	0
270	20231218	150400	328858060	12700	12700	12700	12700	10
271	20231218	150300	328731060	12750	12750	12750	12750	489
272	20231218	150200	322496310	12700	12700	12700	12700	0
273	20231218	150100	322496310	12700	12700	12700	12700	0
274	20231218	150000	322496310	12700	12700	12700	12700	101
275	20231218	145900	321213610	12750	12750	12750	12750	200
276	20231218	145800	318663610	12750	12740	12750	12740	442
277	20231218	145700	313031180	12750	12750	12750	12750	0
278	20231218	145600	313031180	12750	12750	12750	12750	0
279	20231218	145500	313031180	12750	12750	12750	12750	0
280	20231218	145400	313031180	12750	12740	12750	12740	188
281	20231218	145300	310634660	12740	12740	12740	12740	0
282	20231218	145200	310634660	12740	12740	12740	12740	0
283	20231218	145100	310634660	12740	12740	12740	12740	100
284	20231218	145000	309360660	12740	12740	12740	12740	100
285	20231218	144900	308086660	12760	12760	12760	12760	0
286	20231218	144800	308086660	12760	12750	12760	12750	1139
287	20231218	144700	293562090	12750	12750	12750	12750	200
288	20231218	144600	291012090	12750	12730	12750	12730	341
289	20231218	144500	286664500	12730	12720	12730	12720	415
290	20231218	144400	281383550	12720	12700	12720	12700	200
291	20231218	144300	278839710	12700	12700	12700	12700	4
292	20231218	144200	278788910	12700	12700	12700	12700	32
293	20231218	144100	278382510	12720	12720	12720	12720	0
294	20231218	144000	278382510	12720	12720	12720	12720	0
295	20231218	143900	278382510	12720	12720	12720	12720	0
296	20231218	143800	278382510	12720	12710	12720	12710	200
297	20231218	143700	275838620	12710	12710	12710	12710	0
298	20231218	143600	275838620	12710	12710	12710	12710	0
299	20231218	143500	275838620	12710	12710	12710	12710	0
300	20231218	143400	275838620	12710	12710	12710	12710	0
301	20231218	143300	275838620	12710	12710	12710	12710	1
302	20231218	143200	275825910	12700	12700	12700	12700	0
303	20231218	143100	275825910	12700	12700	12700	12700	0
304	20231218	143000	275825910	12700	12700	12700	12700	0
305	20231218	142900	275825910	12700	12700	12700	12700	0
306	20231218	142800	275825910	12700	12700	12700	12700	0
307	20231218	142700	275825910	12700	12690	12700	12690	700
308	20231218	142600	266935920	12690	12690	12690	12690	0
309	20231218	142500	266935920	12690	12690	12690	12690	0
310	20231218	142400	266935920	12690	12690	12690	12690	29
311	20231218	142300	266567910	12690	12690	12690	12690	0
312	20231218	142200	266567910	12690	12690	12690	12690	200
313	20231218	142100	264029910	12690	12690	12690	12690	0
314	20231218	142000	264029910	12690	12690	12690	12690	0
315	20231218	141900	264029910	12690	12690	12690	12690	0
316	20231218	141800	264029910	12690	12690	12690	12690	181
317	20231218	141700	261733020	12690	12670	12690	12670	169
318	20231218	141600	259590390	12670	12600	12670	12600	156
319	20231218	141500	257614220	12600	12600	12600	12600	0
320	20231218	141400	257614220	12600	12600	12600	12600	0
321	20231218	141300	257614220	12600	12600	12600	12600	0
322	20231218	141200	257614220	12600	12600	12600	12600	0
323	20231218	141100	257614220	12600	12600	12600	12600	0
324	20231218	141000	257614220	12600	12600	12600	12600	0
325	20231218	140900	257614220	12600	12600	12600	12600	0
326	20231218	140800	257614220	12600	12600	12600	12600	0
327	20231218	140700	257614220	12600	12600	12600	12600	0
328	20231218	140600	257614220	12600	12600	12600	12600	1
329	20231218	140500	257601620	12600	12600	12600	12600	0
330	20231218	140400	257601620	12600	12600	12600	12600	1
331	20231218	140300	257589020	12600	12600	12600	12600	0
332	20231218	140200	257589020	12600	12600	12600	12600	0
333	20231218	140100	257589020	12600	12600	12600	12600	0
334	20231218	140000	257589020	12600	12600	12600	12600	0
335	20231218	135900	257589020	12600	12600	12600	12600	0
336	20231218	135800	257589020	12600	12600	12600	12600	0
337	20231218	135700	257589020	12600	12600	12600	12600	0
338	20231218	135600	257589020	12600	12600	12600	12600	100
339	20231218	135500	256329020	12600	12600	12600	12600	0
340	20231218	135400	256329020	12600	12600	12600	12600	0
341	20231218	135300	256329020	12600	12600	12600	12600	0
342	20231218	135200	256329020	12600	12600	12600	12600	0
343	20231218	135100	256329020	12600	12600	12600	12600	0
344	20231218	135000	256329020	12600	12600	12600	12600	0
345	20231218	134900	256329020	12600	12600	12600	12600	0
346	20231218	134800	256329020	12600	12600	12600	12600	0
347	20231218	134700	256329020	12600	12600	12600	12600	0
348	20231218	134600	256329020	12600	12600	12600	12600	0
349	20231218	134500	256329020	12600	12600	12600	12600	0
350	20231218	134400	256329020	12600	12600	12600	12600	0
351	20231218	134300	256329020	12600	12600	12600	12600	0
352	20231218	134200	256329020	12600	12600	12600	12600	0
353	20231218	134100	256329020	12600	12600	12600	12600	0
354	20231218	134000	256329020	12600	12600	12600	12600	0
355	20231218	133900	256329020	12600	12650	12650	12600	40
356	20231218	133800	255824470	12650	12650	12650	12650	5
357	20231218	133700	255761220	12650	12650	12650	12650	2
358	20231218	133600	255735920	12650	12650	12650	12650	0
359	20231218	133500	255735920	12650	12650	12650	12650	0
360	20231218	133400	255735920	12650	12650	12650	12650	0
361	20231218	133300	255735920	12650	12650	12650	12650	0
362	20231218	133200	255735920	12650	12650	12650	12650	18
363	20231218	133100	255508220	12650	12650	12650	12650	1
364	20231218	133000	255495570	12650	12650	12650	12650	1
365	20231218	132900	255482920	12650	12650	12650	12650	0
366	20231218	132800	255482920	12650	12650	12650	12650	0
367	20231218	132700	255482920	12650	12650	12650	12650	0
368	20231218	132600	255482920	12650	12650	12650	12650	0
369	20231218	132500	255482920	12650	12650	12650	12650	0
370	20231218	132400	255482920	12650	12650	12650	12650	0
371	20231218	132300	255482920	12650	12650	12650	12650	0
372	20231218	132200	255482920	12650	12650	12650	12650	0
373	20231218	132100	255482920	12650	12650	12650	12650	0
374	20231218	132000	255482920	12650	12650	12650	12650	0
375	20231218	131900	255482920	12650	12690	12690	12650	2
376	20231218	131800	255457580	12650	12650	12650	12650	0
377	20231218	131700	255457580	12650	12650	12650	12650	0
378	20231218	131600	255457580	12650	12650	12650	12650	0
379	20231218	131500	255457580	12650	12650	12650	12650	0
380	20231218	131400	255457580	12650	12650	12650	12650	0
381	20231218	131300	255457580	12650	12650	12650	12650	0
382	20231218	131200	255457580	12650	12650	12650	12650	0
383	20231218	131100	255457580	12650	12650	12650	12650	0
384	20231218	131000	255457580	12650	12650	12650	12650	0
385	20231218	130900	255457580	12650	12650	12650	12650	0
386	20231218	130800	255457580	12650	12650	12650	12650	0
387	20231218	130700	255457580	12650	12650	12650	12650	1
388	20231218	130600	255444930	12690	12690	12690	12690	1
389	20231218	130500	255432240	12690	12690	12690	12690	0
390	20231218	130400	255432240	12690	12690	12690	12690	0
391	20231218	130300	255432240	12690	12690	12690	12690	0
392	20231218	130200	255432240	12690	12690	12690	12690	1
393	20231218	130100	255419550	12690	12690	12690	12690	1
394	20231218	130000	255406860	12700	12700	12700	12700	1
395	20231218	125900	255394160	12700	12700	12700	12700	0
396	20231218	125800	255394160	12700	12700	12700	12700	0
397	20231218	125700	255394160	12700	12670	12700	12670	100
398	20231218	125600	254125080	12670	12670	12670	12670	0
399	20231218	125500	254125080	12670	12670	12670	12670	0
400	20231218	125400	254125080	12670	12670	12670	12670	1
401	20231218	125300	254112410	12570	12570	12570	12570	0
402	20231218	125200	254112410	12570	12570	12570	12570	0
403	20231218	125100	254112410	12570	12570	12570	12570	0
404	20231218	125000	254112410	12570	12610	12610	12560	1788
405	20231218	124900	231636610	12690	12690	12690	12690	0
406	20231218	124800	231636610	12690	12690	12690	12690	0
407	20231218	124700	231636610	12690	12690	12690	12690	0
408	20231218	124600	231636610	12690	12690	12690	12690	0
409	20231218	124500	231636610	12690	12690	12690	12690	0
410	20231218	124400	231636610	12690	12690	12690	12690	0
411	20231218	124300	231636610	12690	12690	12690	12690	0
412	20231218	124200	231636610	12690	12690	12690	12690	0
413	20231218	124100	231636610	12690	12690	12690	12690	0
414	20231218	124000	231636610	12690	12690	12690	12690	0
415	20231218	123900	231636610	12690	12690	12690	12690	0
416	20231218	123800	231636610	12690	12690	12690	12690	1
417	20231218	123700	231623920	12620	12620	12620	12620	0
418	20231218	123600	231623920	12620	12620	12620	12620	0
419	20231218	123500	231623920	12620	12620	12620	12620	0
420	20231218	123400	231623920	12620	12620	12620	12620	0
421	20231218	123300	231623920	12620	12620	12620	12620	0
422	20231218	123200	231623920	12620	12620	12620	12620	34
423	20231218	123100	231194840	12620	12620	12620	12620	0
424	20231218	123000	231194840	12620	12620	12620	12620	0
425	20231218	122900	231194840	12620	12620	12620	12620	0
426	20231218	122800	231194840	12620	12620	12620	12620	0
427	20231218	122700	231194840	12620	12620	12620	12620	0
428	20231218	122600	231194840	12620	12620	12620	12620	100
429	20231218	122500	229932840	12630	12630	12630	12630	408
430	20231218	122400	224779800	12650	12650	12650	12650	225
431	20231218	122300	221933550	12650	12650	12650	12650	100
432	20231218	122200	220668550	12660	12660	12660	12660	68
433	20231218	122100	219807670	12670	12670	12670	12670	1
434	20231218	122000	219795000	12670	12670	12670	12670	0
435	20231218	121900	219795000	12670	12670	12670	12670	0
436	20231218	121800	219795000	12670	12670	12670	12670	0
437	20231218	121700	219795000	12670	12670	12670	12670	0
438	20231218	121600	219795000	12670	12670	12670	12670	36
439	20231218	121500	219338880	12680	12680	12680	12680	2
440	20231218	121400	219313520	12680	12680	12680	12680	0
441	20231218	121300	219313520	12680	12680	12680	12680	0
442	20231218	121200	219313520	12680	12680	12680	12680	0
443	20231218	121100	219313520	12680	12680	12680	12680	0
444	20231218	121000	219313520	12680	12680	12680	12680	1
445	20231218	120900	219300840	12680	12680	12680	12680	0
446	20231218	120800	219300840	12680	12680	12680	12680	0
447	20231218	120700	219300840	12680	12680	12680	12680	0
448	20231218	120600	219300840	12680	12680	12680	12680	0
449	20231218	120500	219300840	12680	12680	12680	12680	0
450	20231218	120400	219300840	12680	12680	12680	12680	0
451	20231218	120300	219300840	12680	12680	12680	12680	0
452	20231218	120200	219300840	12680	12680	12680	12680	1
453	20231218	120100	219288160	12670	12670	12670	12670	0
454	20231218	120000	219288160	12670	12670	12670	12670	0
455	20231218	115900	219288160	12670	12670	12670	12670	0
456	20231218	115800	219288160	12670	12670	12670	12670	0
457	20231218	115700	219288160	12670	12670	12670	12670	1
458	20231218	115600	219275490	12670	12670	12670	12670	51
459	20231218	115500	218629320	12670	12670	12670	12670	1
460	20231218	115400	218616650	12680	12720	12720	12680	72
461	20231218	115300	217701850	12680	12680	12680	12680	0
462	20231218	115200	217701850	12680	12680	12680	12680	0
463	20231218	115100	217701850	12680	12680	12680	12680	0
464	20231218	115000	217701850	12680	12680	12680	12680	203
465	20231218	114900	215127810	12680	12680	12680	12680	97
466	20231218	114800	213897850	12680	12680	12680	12680	0
467	20231218	114700	213897850	12680	12680	12680	12680	0
468	20231218	114600	213897850	12680	12690	12690	12680	5
469	20231218	114500	213834420	12700	12710	12710	12700	4
470	20231218	114400	213783600	12720	12720	12720	12720	32
471	20231218	114300	213376560	12720	12720	12720	12720	0
472	20231218	114200	213376560	12720	12720	12720	12720	1
473	20231218	114100	213363840	12730	12730	12730	12730	0
474	20231218	114000	213363840	12730	12730	12730	12730	1
475	20231218	113900	213351110	12740	12740	12740	12740	0
476	20231218	113800	213351110	12740	12740	12740	12740	50
477	20231218	113700	212714110	12740	12740	12740	12740	0
478	20231218	113600	212714110	12740	12740	12740	12740	0
479	20231218	113500	212714110	12740	12740	12740	12740	8
480	20231218	113400	212612190	12740	12740	12740	12740	0
481	20231218	113300	212612190	12740	12740	12740	12740	0
482	20231218	113200	212612190	12740	12740	12740	12740	42
483	20231218	113100	212077110	12740	12740	12740	12740	1
484	20231218	113000	212064370	12750	12750	12750	12750	10
485	20231218	112900	211936870	12750	12750	12750	12750	20
486	20231218	112800	211681870	12740	12740	12740	12740	0
487	20231218	112700	211681870	12740	12740	12740	12740	54
488	20231218	112600	210993910	12740	12740	12740	12740	0
489	20231218	112500	210993910	12740	12740	12740	12740	0
490	20231218	112400	210993910	12740	12740	12740	12740	1
491	20231218	112300	210981170	12740	12740	12740	12740	0
492	20231218	112200	210981170	12740	12740	12740	12740	1
493	20231218	112100	210968430	12660	12680	12680	12660	770
494	20231218	112000	201214040	12750	12750	12750	12750	0
495	20231218	111900	201214040	12750	12750	12750	12750	0
496	20231218	111800	201214040	12750	12750	12750	12750	0
497	20231218	111700	201214040	12750	12750	12750	12750	0
498	20231218	111600	201214040	12750	12750	12750	12750	1
499	20231218	111500	201201290	12670	12670	12670	12670	1
500	20231218	111400	201188620	12750	12750	12750	12750	0
501	20231218	111300	201188620	12750	12750	12750	12750	0
502	20231218	111200	201188620	12750	12750	12750	12750	0
503	20231218	111100	201188620	12750	12750	12750	12750	0
504	20231218	111000	201188620	12750	12750	12750	12750	0
505	20231218	110900	201188620	12750	12750	12750	12750	1
506	20231218	110800	201175870	12750	12750	12750	12750	0
507	20231218	110700	201175870	12750	12750	12750	12750	0
508	20231218	110600	201175870	12750	12750	12750	12750	0
509	20231218	110500	201175870	12750	12750	12750	12750	0
510	20231218	110400	201175870	12750	12750	12750	12750	0
511	20231218	110300	201175870	12750	12750	12750	12750	0
512	20231218	110200	201175870	12750	12750	12750	12750	0
513	20231218	110100	201175870	12750	12750	12750	12750	1
514	20231218	110000	201163120	12680	12680	12680	12680	0
515	20231218	105900	201163120	12680	12680	12680	12680	0
516	20231218	105800	201163120	12680	12680	12680	12680	21
517	20231218	105700	200896840	12680	12680	12680	12680	50
518	20231218	105600	200262840	12680	12680	12680	12680	45
519	20231218	105500	199692240	12680	12680	12680	12680	61
520	20231218	105400	198918760	12670	12670	12670	12670	0
521	20231218	105300	198918760	12670	12690	12690	12670	779
522	20231218	105200	189042620	12690	12690	12690	12690	0
523	20231218	105100	189042620	12690	12690	12690	12690	0
524	20231218	105000	189042620	12690	12690	12690	12690	1
525	20231218	104900	189029930	12690	12690	12690	12690	0
526	20231218	104800	189029930	12690	12690	12690	12690	73
527	20231218	104700	188103560	12700	12700	12700	12700	17
528	20231218	104600	187887660	12700	12700	12700	12700	0
529	20231218	104500	187887660	12700	12700	12700	12700	10
530	20231218	104400	187760660	12700	12710	12710	12700	95
531	20231218	104300	186554060	12760	12760	12760	12760	0
532	20231218	104200	186554060	12760	12760	12760	12760	0
533	20231218	104100	186554060	12760	12760	12760	12760	0
534	20231218	104000	186554060	12760	12760	12760	12760	0
535	20231218	103900	186554060	12760	12760	12760	12760	10
536	20231218	103800	186426460	12770	12770	12770	12770	0
537	20231218	103700	186426460	12770	12770	12770	12770	84
538	20231218	103600	185353780	12770	12750	12770	12750	1755
539	20231218	103500	162975850	12740	12680	12740	12680	1512
540	20231218	103400	143759190	12670	12670	12670	12670	40
541	20231218	103300	143252390	12670	12670	12670	12670	0
542	20231218	103200	143252390	12670	12670	12670	12670	0
543	20231218	103100	143252390	12670	12670	12670	12670	50
544	20231218	103000	142618890	12670	12670	12670	12670	44
545	20231218	102900	142061410	12670	12670	12670	12670	0
546	20231218	102800	142061410	12670	12650	12670	12650	3
547	20231218	102700	142023420	12670	12670	12670	12670	0
548	20231218	102600	142023420	12670	12670	12670	12670	0
549	20231218	102500	142023420	12670	12600	12670	12600	913
550	20231218	102400	130476820	12590	12590	12590	12590	0
551	20231218	102300	130476820	12590	12590	12590	12590	0
552	20231218	102200	130476820	12590	12590	12590	12590	0
553	20231218	102100	130476820	12590	12590	12590	12590	0
554	20231218	102000	130476820	12590	12590	12590	12590	0
555	20231218	101900	130476820	12590	12560	12590	12560	78
556	20231218	101800	129495100	12580	12580	12580	12580	0
557	20231218	101700	129495100	12580	12580	12580	12580	0
558	20231218	101600	129495100	12580	12580	12580	12580	0
559	20231218	101500	129495100	12580	12580	12580	12580	0
560	20231218	101400	129495100	12580	12580	12580	12580	0
561	20231218	101300	129495100	12580	12570	12580	12560	285
562	20231218	101200	125914860	12560	12560	12570	12560	377
563	20231218	101100	121179540	12560	12560	12560	12560	0
564	20231218	101000	121179540	12560	12550	12560	12550	303
565	20231218	100900	117374360	12550	12550	12550	12550	0
566	20231218	100800	117374360	12550	12550	12550	12550	0
567	20231218	100700	117374360	12550	12550	12550	12550	15
568	20231218	100600	117186110	12560	12560	12560	12560	0
569	20231218	100500	117186110	12560	12560	12560	12560	38
570	20231218	100400	116708830	12550	12550	12550	12550	50
571	20231218	100300	116081330	12550	12550	12550	12550	65
572	20231218	100200	115265580	12550	12550	12550	12550	0
573	20231218	100100	115265580	12550	12550	12550	12550	5
574	20231218	100000	115202830	12560	12560	12560	12560	0
575	20231218	095900	115202830	12560	12560	12560	12560	0
576	20231218	095800	115202830	12560	12560	12560	12560	0
577	20231218	095700	115202830	12560	12560	12600	12560	726
578	20231218	095600	106084230	12560	12560	12560	12560	125
579	20231218	095500	104514230	12560	12560	12560	12560	100
580	20231218	095400	103258230	12570	12570	12570	12570	0
581	20231218	095300	103258230	12570	12570	12570	12570	0
582	20231218	095200	103258230	12570	12570	12570	12570	100
583	20231218	095100	102001230	12570	12570	12570	12570	8
584	20231218	095000	101900670	12570	12570	12570	12570	0
585	20231218	094900	101900670	12570	12570	12570	12570	0
586	20231218	094800	101900670	12570	12570	12570	12570	0
587	20231218	094700	101900670	12570	12570	12570	12570	1
588	20231218	094600	101888100	12570	12570	12570	12570	0
589	20231218	094500	101888100	12570	12570	12570	12570	43
590	20231218	094400	101347590	12510	12550	12550	12510	900
591	20231218	094300	90069630	12540	12550	12550	12540	480
592	20231218	094200	84047430	12660	12570	12660	12570	201
593	20231218	094100	81520770	12590	12600	12600	12590	400
594	20231218	094000	76482770	12660	12660	12660	12660	0
595	20231218	093900	76482770	12660	12660	12660	12660	1
596	20231218	093800	76470110	12580	12580	12580	12580	0
597	20231218	093700	76470110	12580	12580	12580	12580	0
598	20231218	093600	76470110	12580	12580	12580	12580	0
599	20231218	093500	76470110	12580	12580	12580	12580	0
600	20231218	093400	76470110	12580	12590	12590	12580	100
601	20231218	093300	75212090	12590	12590	12590	12590	74
602	20231218	093200	74280430	12590	12590	12590	12590	0
603	20231218	093100	74280430	12590	12590	12590	12590	1
604	20231218	093000	74267840	12580	12580	12580	12580	110
605	20231218	092900	72884040	12600	12600	12600	12600	0
606	20231218	092800	72884040	12600	12600	12600	12600	0
607	20231218	092700	72884040	12600	12600	12600	12600	0
608	20231218	092600	72884040	12600	12600	12600	12600	229
609	20231218	092500	69998640	12600	12600	12600	12600	8
610	20231218	092400	69897840	12590	12590	12590	12580	55
611	20231218	092300	69205400	12590	12590	12590	12590	1
612	20231218	092200	69192810	12600	12680	12680	12600	1358
613	20231218	092100	52061990	12700	12690	12700	12690	3
614	20231218	092000	52023910	12690	12690	12690	12690	0
615	20231218	091900	52023910	12690	12690	12690	12690	0
616	20231218	091800	52023910	12690	12690	12690	12690	0
617	20231218	091700	52023910	12690	12690	12690	12690	1
618	20231218	091600	52011220	12700	12700	12700	12700	1
619	20231218	091500	51998520	12720	12720	12720	12720	0
620	20231218	091400	51998520	12720	12720	12720	12720	0
621	20231218	091300	51998520	12720	12720	12720	12720	0
622	20231218	091200	51998520	12720	12720	12720	12720	38
623	20231218	091100	51515160	12720	12730	12730	12720	109
624	20231218	091000	50127610	12640	12660	12660	12640	30
625	20231218	090900	49748000	12620	12670	12750	12620	242
626	20231218	090800	46673730	12660	12580	12660	12580	201
627	20231218	090700	44131990	12570	12560	12570	12500	101
628	20231218	090600	42866350	12480	12500	12500	12480	504
629	20231218	090500	36566430	12500	12500	12500	12500	800
630	20231218	090400	26566430	12500	12500	12500	12500	280
631	20231218	090300	23066430	12500	12470	12560	12460	631
632	20231218	090200	15181040	12500	12500	12500	12500	600
633	20231218	090100	7681040	12500	12510	12510	12500	521
634	20231218	090000	1163430	12510	12510	12510	12510	93