KissMeData/120240/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201200	276973750	16780	16780	16780	16780	522
3	20231214	201100	276973750	16780	16780	16780	16780	0
4	20231214	201000	276973750	16780	16780	16780	16780	0
5	20231214	200900	276973750	16780	16780	16780	16780	0
6	20231214	200800	276973750	16780	16780	16780	16780	0
7	20231214	200700	276973750	16780	16780	16780	16780	0
8	20231214	200600	276973750	16780	16780	16780	16780	0
9	20231214	200500	276973750	16780	16780	16780	16780	0
10	20231214	200400	276973750	16780	16780	16780	16780	0
11	20231214	200300	276973750	16780	16780	16780	16780	0
12	20231214	200200	276973750	16780	16780	16780	16780	0
13	20231214	200100	276973750	16780	16780	16780	16780	0
14	20231214	200000	276973750	16780	16780	16780	16780	0
15	20231214	195900	276973750	16780	16780	16780	16780	0
16	20231214	195800	276973750	16780	16780	16780	16780	0
17	20231214	195700	276973750	16780	16780	16780	16780	0
18	20231214	195600	276973750	16780	16780	16780	16780	0
19	20231214	195500	276973750	16780	16780	16780	16780	0
20	20231214	195400	276973750	16780	16780	16780	16780	0
21	20231214	195300	276973750	16780	16780	16780	16780	0
22	20231214	195200	276973750	16780	16780	16780	16780	0
23	20231214	195100	276973750	16780	16780	16780	16780	0
24	20231214	195000	276973750	16780	16780	16780	16780	0
25	20231214	194900	276973750	16780	16780	16780	16780	0
26	20231214	194800	276973750	16780	16780	16780	16780	0
27	20231214	194700	276973750	16780	16780	16780	16780	0
28	20231214	194600	276973750	16780	16780	16780	16780	0
29	20231214	194500	276973750	16780	16780	16780	16780	0
30	20231214	194400	276973750	16780	16780	16780	16780	0
31	20231214	194300	276973750	16780	16780	16780	16780	0
32	20231214	194200	276973750	16780	16780	16780	16780	522
33	20231214	194100	276973750	16780	16780	16780	16780	0
34	20231214	194000	276973750	16780	16780	16780	16780	0
35	20231214	193900	276973750	16780	16780	16780	16780	0
36	20231214	193800	276973750	16780	16780	16780	16780	0
37	20231214	193700	276973750	16780	16780	16780	16780	0
38	20231214	193600	276973750	16780	16780	16780	16780	0
39	20231214	193500	276973750	16780	16780	16780	16780	0
40	20231214	193400	276973750	16780	16780	16780	16780	0
41	20231214	193300	276973750	16780	16780	16780	16780	0
42	20231214	193200	276973750	16780	16780	16780	16780	0
43	20231214	193100	276973750	16780	16780	16780	16780	0
44	20231214	193000	276973750	16780	16780	16780	16780	0
45	20231214	192900	276973750	16780	16780	16780	16780	0
46	20231214	192800	276973750	16780	16780	16780	16780	0
47	20231214	192700	276973750	16780	16780	16780	16780	0
48	20231214	192600	276973750	16780	16780	16780	16780	0
49	20231214	192500	276973750	16780	16780	16780	16780	0
50	20231214	192400	276973750	16780	16780	16780	16780	0
51	20231214	192300	276973750	16780	16780	16780	16780	0
52	20231214	192200	276973750	16780	16780	16780	16780	0
53	20231214	192100	276973750	16780	16780	16780	16780	0
54	20231214	192000	276973750	16780	16780	16780	16780	0
55	20231214	191900	276973750	16780	16780	16780	16780	0
56	20231214	191800	276973750	16780	16780	16780	16780	0
57	20231214	191700	276973750	16780	16780	16780	16780	0
58	20231214	191600	276973750	16780	16780	16780	16780	0
59	20231214	191500	276973750	16780	16780	16780	16780	0
60	20231214	191400	276973750	16780	16780	16780	16780	0
61	20231214	191300	276973750	16780	16780	16780	16780	0
62	20231214	191200	276973750	16780	16780	16780	16780	522
63	20231214	191100	276973750	16780	16780	16780	16780	0
64	20231214	191000	276973750	16780	16780	16780	16780	0
65	20231214	190900	276973750	16780	16780	16780	16780	0
66	20231214	190800	276973750	16780	16780	16780	16780	0
67	20231214	190700	276973750	16780	16780	16780	16780	0
68	20231214	190600	276973750	16780	16780	16780	16780	0
69	20231214	190500	276973750	16780	16780	16780	16780	0
70	20231214	190400	276973750	16780	16780	16780	16780	0
71	20231214	190300	276973750	16780	16780	16780	16780	0
72	20231214	190200	276973750	16780	16780	16780	16780	0
73	20231214	190100	276973750	16780	16780	16780	16780	0
74	20231214	190000	276973750	16780	16780	16780	16780	0
75	20231214	185900	276973750	16780	16780	16780	16780	0
76	20231214	185800	276973750	16780	16780	16780	16780	0
77	20231214	185700	276973750	16780	16780	16780	16780	0
78	20231214	185600	276973750	16780	16780	16780	16780	0
79	20231214	185500	276973750	16780	16780	16780	16780	0
80	20231214	185400	276973750	16780	16780	16780	16780	0
81	20231214	185300	276973750	16780	16780	16780	16780	0
82	20231214	185200	276973750	16780	16780	16780	16780	0
83	20231214	185100	276973750	16780	16780	16780	16780	0
84	20231214	185000	276973750	16780	16780	16780	16780	0
85	20231214	184900	276973750	16780	16780	16780	16780	0
86	20231214	184800	276973750	16780	16780	16780	16780	0
87	20231214	184700	276973750	16780	16780	16780	16780	0
88	20231214	184600	276973750	16780	16780	16780	16780	0
89	20231214	184500	276973750	16780	16780	16780	16780	0
90	20231214	184400	276973750	16780	16780	16780	16780	0
91	20231214	184300	276973750	16780	16780	16780	16780	0
92	20231214	184200	276973750	16780	16780	16780	16780	522
93	20231214	184100	276973750	16780	16780	16780	16780	0
94	20231214	184000	276973750	16780	16780	16780	16780	0
95	20231214	183900	276973750	16780	16780	16780	16780	0
96	20231214	183800	276973750	16780	16780	16780	16780	0
97	20231214	183700	276973750	16780	16780	16780	16780	0
98	20231214	183600	276973750	16780	16780	16780	16780	0
99	20231214	183500	276973750	16780	16780	16780	16780	0
100	20231214	183400	276973750	16780	16780	16780	16780	0
101	20231214	183300	276973750	16780	16780	16780	16780	0
102	20231214	183200	276973750	16780	16780	16780	16780	0
103	20231214	183100	276973750	16780	16780	16780	16780	0
104	20231214	183000	276973750	16780	16780	16780	16780	0
105	20231214	182900	276973750	16780	16780	16780	16780	0
106	20231214	182800	276973750	16780	16780	16780	16780	0
107	20231214	182700	276973750	16780	16780	16780	16780	0
108	20231214	182600	276973750	16780	16780	16780	16780	0
109	20231214	182500	276973750	16780	16780	16780	16780	0
110	20231214	182400	276973750	16780	16780	16780	16780	0
111	20231214	182300	276973750	16780	16780	16780	16780	0
112	20231214	182200	276973750	16780	16780	16780	16780	0
113	20231214	182100	276973750	16780	16780	16780	16780	0
114	20231214	182000	276973750	16780	16780	16780	16780	0
115	20231214	181900	276973750	16780	16780	16780	16780	0
116	20231214	181800	276973750	16780	16780	16780	16780	0
117	20231214	181700	276973750	16780	16780	16780	16780	0
118	20231214	181600	276973750	16780	16780	16780	16780	0
119	20231214	181500	276973750	16780	16780	16780	16780	0
120	20231214	181400	276973750	16780	16780	16780	16780	0
121	20231214	181300	276973750	16780	16780	16780	16780	0
122	20231214	181200	276973750	16780	16780	16780	16780	522
123	20231214	181100	276973750	16780	16780	16780	16780	0
124	20231214	181000	276973750	16780	16780	16780	16780	0
125	20231214	180900	276973750	16780	16780	16780	16780	0
126	20231214	180800	276973750	16780	16780	16780	16780	0
127	20231214	180700	276973750	16780	16780	16780	16780	0
128	20231214	180600	276973750	16780	16780	16780	16780	0
129	20231214	180500	276973750	16780	16780	16780	16780	0
130	20231214	180400	276973750	16780	16780	16780	16780	0
131	20231214	180300	276973750	16780	16780	16780	16780	0
132	20231214	180200	276973750	16780	16780	16780	16780	0
133	20231214	180100	276973750	16780	16780	16780	16780	0
134	20231214	180000	276973750	16780	16780	16780	16780	0
135	20231214	175900	276973750	16780	16780	16780	16780	0
136	20231214	175800	276973750	16780	16780	16780	16780	0
137	20231214	175700	276973750	16780	16780	16780	16780	0
138	20231214	175600	276973750	16780	16780	16780	16780	0
139	20231214	175500	276973750	16780	16780	16780	16780	0
140	20231214	175400	276973750	16780	16780	16780	16780	0
141	20231214	175300	276973750	16780	16780	16780	16780	0
142	20231214	175200	276973750	16780	16780	16780	16780	0
143	20231214	175100	276973750	16780	16780	16780	16780	0
144	20231214	175000	276973750	16780	16780	16780	16780	0
145	20231214	174900	276973750	16780	16780	16780	16780	0
146	20231214	174800	276973750	16780	16780	16780	16780	0
147	20231214	174700	276973750	16780	16780	16780	16780	0
148	20231214	174600	276973750	16780	16780	16780	16780	0
149	20231214	174500	276973750	16780	16780	16780	16780	0
150	20231214	174400	276973750	16780	16780	16780	16780	0
151	20231214	174300	276973750	16780	16780	16780	16780	0
152	20231214	174200	276973750	16780	16780	16780	16780	522
153	20231214	174100	276973750	16780	16780	16780	16780	0
154	20231214	174000	276973750	16780	16780	16780	16780	0
155	20231214	173900	276973750	16780	16780	16780	16780	0
156	20231214	173800	276973750	16780	16780	16780	16780	0
157	20231214	173700	276973750	16780	16780	16780	16780	0
158	20231214	173600	276973750	16780	16780	16780	16780	0
159	20231214	173500	276973750	16780	16780	16780	16780	0
160	20231214	173400	276973750	16780	16780	16780	16780	0
161	20231214	173300	276973750	16780	16780	16780	16780	0
162	20231214	173200	276973750	16780	16780	16780	16780	0
163	20231214	173100	276973750	16780	16780	16780	16780	0
164	20231214	173000	276973750	16780	16780	16780	16780	0
165	20231214	172900	276973750	16780	16780	16780	16780	0
166	20231214	172800	276973750	16780	16780	16780	16780	0
167	20231214	172700	276973750	16780	16780	16780	16780	0
168	20231214	172600	276973750	16780	16780	16780	16780	0
169	20231214	172500	276973750	16780	16780	16780	16780	0
170	20231214	172400	276973750	16780	16780	16780	16780	0
171	20231214	172300	276973750	16780	16780	16780	16780	0
172	20231214	172200	276973750	16780	16780	16780	16780	0
173	20231214	172100	276973750	16780	16780	16780	16780	0
174	20231214	172000	276973750	16780	16780	16780	16780	0
175	20231214	171900	276973750	16780	16780	16780	16780	0
176	20231214	171800	276973750	16780	16780	16780	16780	0
177	20231214	171700	276973750	16780	16780	16780	16780	0
178	20231214	171600	276973750	16780	16780	16780	16780	0
179	20231214	171500	276973750	16780	16780	16780	16780	0
180	20231214	171400	276973750	16780	16780	16780	16780	0
181	20231214	171300	276973750	16780	16780	16780	16780	0
182	20231214	171200	276973750	16780	16780	16780	16780	522
183	20231214	171100	276973750	16780	16780	16780	16780	0
184	20231214	171000	276973750	16780	16780	16780	16780	0
185	20231214	170900	276973750	16780	16780	16780	16780	0
186	20231214	170800	276973750	16780	16780	16780	16780	0
187	20231214	170700	276973750	16780	16780	16780	16780	0
188	20231214	170600	276973750	16780	16780	16780	16780	0
189	20231214	170500	276973750	16780	16780	16780	16780	0
190	20231214	170400	276973750	16780	16780	16780	16780	0
191	20231214	170300	276973750	16780	16780	16780	16780	0
192	20231214	170200	276973750	16780	16780	16780	16780	0
193	20231214	170100	276973750	16780	16780	16780	16780	0
194	20231214	170000	276973750	16780	16780	16780	16780	0
195	20231214	165900	276973750	16780	16780	16780	16780	0
196	20231214	165800	276973750	16780	16780	16780	16780	0
197	20231214	165700	276973750	16780	16780	16780	16780	0
198	20231214	165600	276973750	16780	16780	16780	16780	0
199	20231214	165500	276973750	16780	16780	16780	16780	0
200	20231214	165400	276973750	16780	16780	16780	16780	0
201	20231214	165300	276973750	16780	16780	16780	16780	0
202	20231214	165200	276973750	16780	16780	16780	16780	0
203	20231214	165100	276973750	16780	16780	16780	16780	0
204	20231214	165000	276973750	16780	16780	16780	16780	0
205	20231214	164900	276973750	16780	16780	16780	16780	0
206	20231214	164800	276973750	16780	16780	16780	16780	0
207	20231214	164700	276973750	16780	16780	16780	16780	0
208	20231214	164600	276973750	16780	16780	16780	16780	0
209	20231214	164500	276973750	16780	16780	16780	16780	0
210	20231214	164400	276973750	16780	16780	16780	16780	0
211	20231214	164300	276973750	16780	16780	16780	16780	0
212	20231214	164200	276973750	16780	16780	16780	16780	522
213	20231214	164100	276973750	16780	16780	16780	16780	0
214	20231214	164000	276973750	16780	16780	16780	16780	0
215	20231214	163900	276973750	16780	16780	16780	16780	0
216	20231214	163800	276973750	16780	16780	16780	16780	0
217	20231214	163700	276973750	16780	16780	16780	16780	0
218	20231214	163600	276973750	16780	16780	16780	16780	0
219	20231214	163500	276973750	16780	16780	16780	16780	0
220	20231214	163400	276973750	16780	16780	16780	16780	0
221	20231214	163300	276973750	16780	16780	16780	16780	0
222	20231214	163200	276973750	16780	16780	16780	16780	0
223	20231214	163100	276973750	16780	16780	16780	16780	0
224	20231214	163000	276973750	16780	16780	16780	16780	0
225	20231214	162900	276973750	16780	16780	16780	16780	0
226	20231214	162800	276973750	16780	16780	16780	16780	0
227	20231214	162700	276973750	16780	16780	16780	16780	0
228	20231214	162600	276973750	16780	16780	16780	16780	0
229	20231214	162500	276973750	16780	16780	16780	16780	0
230	20231214	162400	276973750	16780	16780	16780	16780	0
231	20231214	162300	276973750	16780	16780	16780	16780	0
232	20231214	162200	276973750	16780	16780	16780	16780	0
233	20231214	162100	276973750	16780	16780	16780	16780	0
234	20231214	162000	276973750	16780	16780	16780	16780	0
235	20231214	161900	276973750	16780	16780	16780	16780	0
236	20231214	161800	276973750	16780	16780	16780	16780	0
237	20231214	161700	276973750	16780	16780	16780	16780	0
238	20231214	161600	276973750	16780	16780	16780	16780	0
239	20231214	161500	276973750	16780	16780	16780	16780	0
240	20231214	161400	276973750	16780	16780	16780	16780	0
241	20231214	161300	276973750	16780	16780	16780	16780	0
242	20231214	161200	276973750	16780	16780	16780	16780	522
243	20231214	161100	276973750	16780	16780	16780	16780	0
244	20231214	161000	276973750	16780	16780	16780	16780	0
245	20231214	160900	276973750	16780	16780	16780	16780	0
246	20231214	160800	276973750	16780	16780	16780	16780	0
247	20231214	160700	276973750	16780	16780	16780	16780	0
248	20231214	160600	276973750	16780	16780	16780	16780	0
249	20231214	160500	276973750	16780	16780	16780	16780	0
250	20231214	160400	276973750	16780	16780	16780	16780	0
251	20231214	160300	276973750	16780	16780	16780	16780	0
252	20231214	160200	276973750	16780	16780	16780	16780	0
253	20231214	160100	276973750	16780	16780	16780	16780	0
254	20231214	160000	276973750	16780	16780	16780	16780	0
255	20231214	155900	276973750	16780	16780	16780	16780	0
256	20231214	155800	276973750	16780	16780	16780	16780	0
257	20231214	155700	276973750	16780	16780	16780	16780	0
258	20231214	155600	276973750	16780	16780	16780	16780	0
259	20231214	155500	276973750	16780	16780	16780	16780	0
260	20231214	155400	276973750	16780	16780	16780	16780	0
261	20231214	155300	276973750	16780	16780	16780	16780	0
262	20231214	155200	276973750	16780	16780	16780	16780	0
263	20231214	155100	276973750	16780	16780	16780	16780	0
264	20231214	155000	276973750	16780	16780	16780	16780	0
265	20231214	154900	276973750	16780	16780	16780	16780	0
266	20231214	154800	276973750	16780	16780	16780	16780	0
267	20231214	154700	276973750	16780	16780	16780	16780	0
268	20231214	154600	276973750	16780	16780	16780	16780	0
269	20231214	154500	276973750	16780	16780	16780	16780	0
270	20231214	154400	276973750	16780	16780	16780	16780	0
271	20231214	154300	276973750	16780	16780	16780	16780	0
272	20231214	154200	276973750	16780	16780	16780	16780	522
273	20231214	154100	276973750	16780	16780	16780	16780	0
274	20231214	154000	276973750	16780	16780	16780	16780	0
275	20231214	153900	276973750	16780	16780	16780	16780	0
276	20231214	153800	276973750	16780	16780	16780	16780	0
277	20231214	153700	276973750	16780	16780	16780	16780	0
278	20231214	153600	276973750	16780	16780	16780	16780	0
279	20231214	153500	276973750	16780	16780	16780	16780	0
280	20231214	153400	276973750	16780	16780	16780	16780	0
281	20231214	153300	276973750	16780	16780	16780	16780	0
282	20231214	153200	276973750	16780	16780	16780	16780	0
283	20231214	153100	276973750	16780	16780	16780	16780	0
284	20231214	153000	276973750	16780	16780	16780	16780	522
285	20231214	152900	268214590	16770	16770	16770	16770	0
286	20231214	152800	268214590	16770	16770	16770	16770	0
287	20231214	152700	268214590	16770	16770	16770	16770	0
288	20231214	152600	268214590	16770	16770	16770	16770	0
289	20231214	152500	268214590	16770	16770	16770	16770	0
290	20231214	152400	268214590	16770	16770	16770	16770	0
291	20231214	152300	268214590	16770	16770	16770	16770	0
292	20231214	152200	268214590	16770	16770	16770	16770	0
293	20231214	152100	268214590	16770	16770	16770	16770	0
294	20231214	152000	268214590	16770	16770	16770	16770	0
295	20231214	151900	268214590	16770	16750	16770	16750	2
296	20231214	151800	268181070	16750	16750	16750	16750	1
297	20231214	151700	268164320	16750	16750	16750	16750	4
298	20231214	151600	268097320	16750	16750	16750	16750	2
299	20231214	151500	268063820	16770	16770	16770	16770	0
300	20231214	151400	268063820	16770	16770	16770	16770	1
301	20231214	151300	268047050	16750	16750	16750	16750	0
302	20231214	151200	268047050	16750	16750	16750	16750	60
303	20231214	151100	267042050	16760	16760	16760	16760	0
304	20231214	151000	267042050	16760	16760	16760	16760	0
305	20231214	150900	267042050	16760	16760	16760	16760	0
306	20231214	150800	267042050	16760	16760	16760	16760	3
307	20231214	150700	266991770	16740	16740	16740	16740	0
308	20231214	150600	266991770	16740	16740	16740	16740	0
309	20231214	150500	266991770	16740	16750	16750	16740	50
310	20231214	150400	266154670	16770	16770	16770	16770	0
311	20231214	150300	266154670	16770	16760	16770	16750	3
312	20231214	150200	266104390	16770	16770	16770	16770	0
313	20231214	150100	266104390	16770	16770	16770	16770	11
314	20231214	150000	265919920	16770	16750	16770	16750	62
315	20231214	145900	264881200	16740	16740	16740	16740	0
316	20231214	145800	264881200	16740	16740	16740	16740	0
317	20231214	145700	264881200	16740	16740	16740	16740	0
318	20231214	145600	264881200	16740	16740	16740	16740	0
319	20231214	145500	264881200	16740	16750	16750	16740	30
320	20231214	145400	264378800	16750	16750	16750	16750	0
321	20231214	145300	264378800	16750	16750	16750	16750	0
322	20231214	145200	264378800	16750	16750	16750	16750	29
323	20231214	145100	263893050	16750	16750	16750	16750	397
324	20231214	145000	257243300	16760	16760	16760	16760	0
325	20231214	144900	257243300	16760	16750	16760	16750	50
326	20231214	144800	256405740	16750	16750	16750	16750	0
327	20231214	144700	256405740	16750	16750	16750	16750	0
328	20231214	144600	256405740	16750	16750	16750	16750	0
329	20231214	144500	256405740	16750	16750	16750	16750	73
330	20231214	144400	255182990	16750	16750	16750	16750	0
331	20231214	144300	255182990	16750	16750	16750	16750	0
332	20231214	144200	255182990	16750	16750	16750	16750	0
333	20231214	144100	255182990	16750	16750	16750	16750	0
334	20231214	144000	255182990	16750	16750	16750	16750	170
335	20231214	143900	252335490	16790	16790	16790	16790	0
336	20231214	143800	252335490	16790	16790	16790	16790	0
337	20231214	143700	252335490	16790	16790	16790	16790	0
338	20231214	143600	252335490	16790	16790	16790	16790	0
339	20231214	143500	252335490	16790	16790	16790	16790	50
340	20231214	143400	251495990	16780	16780	16780	16780	0
341	20231214	143300	251495990	16780	16780	16780	16780	130
342	20231214	143200	249314590	16800	16800	16800	16800	0
343	20231214	143100	249314590	16800	16800	16800	16800	0
344	20231214	143000	249314590	16800	16750	16800	16750	49
345	20231214	142900	248492230	16800	16790	16800	16790	31
346	20231214	142800	247971730	16780	16780	16780	16780	0
347	20231214	142700	247971730	16780	16780	16780	16780	0
348	20231214	142600	247971730	16780	16780	16780	16780	0
349	20231214	142500	247971730	16780	16780	16780	16780	0
350	20231214	142400	247971730	16780	16780	16780	16780	244
351	20231214	142300	243877410	16780	16780	16780	16780	0
352	20231214	142200	243877410	16780	16780	16780	16780	0
353	20231214	142100	243877410	16780	16780	16780	16780	0
354	20231214	142000	243877410	16780	16780	16780	16780	0
355	20231214	141900	243877410	16780	16780	16780	16780	0
356	20231214	141800	243877410	16780	16780	16780	16780	0
357	20231214	141700	243877410	16780	16780	16780	16780	100
358	20231214	141600	242199410	16780	16780	16780	16780	0
359	20231214	141500	242199410	16780	16750	16780	16740	300
360	20231214	141400	237177300	16780	16770	16780	16770	83
361	20231214	141300	235785380	16770	16770	16770	16770	0
362	20231214	141200	235785380	16770	16770	16770	16770	0
363	20231214	141100	235785380	16770	16770	16770	16770	50
364	20231214	141000	234946880	16770	16770	16770	16770	0
365	20231214	140900	234946880	16770	16770	16770	16770	1
366	20231214	140800	234930110	16740	16740	16740	16740	0
367	20231214	140700	234930110	16740	16740	16740	16740	30
368	20231214	140600	234427910	16740	16740	16740	16740	20
369	20231214	140500	234093110	16740	16740	16740	16740	0
370	20231214	140400	234093110	16740	16740	16740	16740	0
371	20231214	140300	234093110	16740	16740	16740	16740	0
372	20231214	140200	234093110	16740	16740	16740	16740	330
373	20231214	140100	228568910	16750	16750	16750	16750	171
374	20231214	140000	225704660	16750	16750	16750	16750	0
375	20231214	135900	225704660	16750	16750	16750	16750	0
376	20231214	135800	225704660	16750	16750	16750	16750	0
377	20231214	135700	225704660	16750	16750	16750	16750	0
378	20231214	135600	225704660	16750	16750	16750	16750	0
379	20231214	135500	225704660	16750	16750	16750	16750	0
380	20231214	135400	225704660	16750	16750	16750	16750	0
381	20231214	135300	225704660	16750	16750	16750	16750	0
382	20231214	135200	225704660	16750	16760	16760	16750	18
383	20231214	135100	225403110	16770	16770	16770	16770	5
384	20231214	135000	225319260	16780	16780	16780	16780	5
385	20231214	134900	225235360	16790	16790	16790	16790	5
386	20231214	134800	225151410	16800	16800	16800	16800	5
387	20231214	134700	225067410	16800	16800	16800	16800	0
388	20231214	134600	225067410	16800	16800	16800	16800	0
389	20231214	134500	225067410	16800	16800	16800	16800	10
390	20231214	134400	224899410	16800	16800	16800	16800	0
391	20231214	134300	224899410	16800	16800	16800	16800	0
392	20231214	134200	224899410	16800	16800	16800	16800	0
393	20231214	134100	224899410	16800	16800	16800	16800	0
394	20231214	134000	224899410	16800	16800	16800	16800	0
395	20231214	133900	224899410	16800	16790	16800	16790	44
396	20231214	133800	224160640	16780	16780	16780	16780	0
397	20231214	133700	224160640	16780	16760	16780	16760	169
398	20231214	133600	221325820	16750	16750	16750	16750	6
399	20231214	133500	221225320	16750	16750	16750	16750	10
400	20231214	133400	221057820	16750	16760	16760	16750	181
401	20231214	133300	218026060	16780	16780	16780	16780	0
402	20231214	133200	218026060	16780	16780	16780	16780	0
403	20231214	133100	218026060	16780	16780	16780	16780	0
404	20231214	133000	218026060	16780	16780	16780	16780	0
405	20231214	132900	218026060	16780	16780	16780	16780	0
406	20231214	132800	218026060	16780	16780	16780	16780	0
407	20231214	132700	218026060	16780	16780	16780	16780	0
408	20231214	132600	218026060	16780	16780	16780	16780	0
409	20231214	132500	218026060	16780	16780	16780	16780	0
410	20231214	132400	218026060	16780	16780	16780	16780	0
411	20231214	132300	218026060	16780	16780	16780	16780	0
412	20231214	132200	218026060	16780	16780	16780	16780	0
413	20231214	132100	218026060	16780	16780	16780	16780	0
414	20231214	132000	218026060	16780	16780	16780	16780	0
415	20231214	131900	218026060	16780	16780	16780	16780	30
416	20231214	131800	217522660	16780	16780	16780	16780	0
417	20231214	131700	217522660	16780	16780	16780	16780	0
418	20231214	131600	217522660	16780	16780	16780	16780	0
419	20231214	131500	217522660	16780	16780	16780	16780	1
420	20231214	131400	217505880	16730	16730	16730	16730	0
421	20231214	131300	217505880	16730	16730	16730	16730	0
422	20231214	131200	217505880	16730	16730	16730	16730	0
423	20231214	131100	217505880	16730	16730	16730	16730	0
424	20231214	131000	217505880	16730	16730	16730	16730	0
425	20231214	130900	217505880	16730	16730	16730	16730	0
426	20231214	130800	217505880	16730	16730	16730	16730	0
427	20231214	130700	217505880	16730	16730	16730	16730	0
428	20231214	130600	217505880	16730	16730	16730	16730	0
429	20231214	130500	217505880	16730	16730	16730	16730	0
430	20231214	130400	217505880	16730	16730	16730	16730	9
431	20231214	130300	217355310	16730	16730	16730	16730	0
432	20231214	130200	217355310	16730	16730	16730	16730	0
433	20231214	130100	217355310	16730	16730	16730	16730	0
434	20231214	130000	217355310	16730	16730	16730	16730	0
435	20231214	125900	217355310	16730	16730	16730	16730	158
436	20231214	125800	214711970	16790	16780	16790	16780	50
437	20231214	125700	213872600	16780	16780	16780	16780	1
438	20231214	125600	213855820	16780	16780	16780	16780	0
439	20231214	125500	213855820	16780	16780	16780	16780	0
440	20231214	125400	213855820	16780	16780	16780	16780	0
441	20231214	125300	213855820	16780	16780	16780	16780	5
442	20231214	125200	213771920	16780	16780	16780	16780	0
443	20231214	125100	213771920	16780	16780	16780	16780	0
444	20231214	125000	213771920	16780	16780	16780	16780	1
445	20231214	124900	213755140	16710	16760	16760	16710	1602
446	20231214	124800	186965460	16800	16800	16800	16800	1
447	20231214	124700	186948660	16740	16740	16740	16740	0
448	20231214	124600	186948660	16740	16750	16750	16740	100
449	20231214	124500	185274560	16800	16800	16800	16800	0
450	20231214	124400	185274560	16800	16790	16800	16790	50
451	20231214	124300	184435000	16730	16730	16730	16730	0
452	20231214	124200	184435000	16730	16730	16730	16730	0
453	20231214	124100	184435000	16730	16730	16730	16730	0
454	20231214	124000	184435000	16730	16780	16780	16730	1500
455	20231214	123900	159312730	16780	16800	16800	16780	53
456	20231214	123800	158423370	16800	16810	16810	16800	134
457	20231214	123700	156171130	16840	16840	16840	16840	3
458	20231214	123600	156120610	16840	16840	16840	16840	0
459	20231214	123500	156120610	16840	16840	16840	16840	0
460	20231214	123400	156120610	16840	16840	16840	16840	0
461	20231214	123300	156120610	16840	16840	16840	16840	0
462	20231214	123200	156120610	16840	16840	16840	16840	6
463	20231214	123100	156019570	16830	16830	16830	16830	0
464	20231214	123000	156019570	16830	16830	16830	16830	0
465	20231214	122900	156019570	16830	16830	16830	16830	0
466	20231214	122800	156019570	16830	16830	16830	16830	1
467	20231214	122700	156002740	16830	16830	16830	16830	0
468	20231214	122600	156002740	16830	16830	16830	16830	0
469	20231214	122500	156002740	16830	16830	16830	16830	0
470	20231214	122400	156002740	16830	16830	16830	16830	10
471	20231214	122300	155834440	16830	16830	16830	16830	0
472	20231214	122200	155834440	16830	16830	16830	16830	0
473	20231214	122100	155834440	16830	16830	16830	16830	0
474	20231214	122000	155834440	16830	16830	16830	16830	0
475	20231214	121900	155834440	16830	16820	16830	16820	74
476	20231214	121800	154589530	16820	16820	16820	16820	107
477	20231214	121700	152789790	16820	16820	16820	16820	0
478	20231214	121600	152789790	16820	16820	16820	16820	0
479	20231214	121500	152789790	16820	16820	16820	16820	0
480	20231214	121400	152789790	16820	16820	16820	16820	0
481	20231214	121300	152789790	16820	16810	16820	16810	5
482	20231214	121200	152705730	16810	16810	16810	16810	100
483	20231214	121100	151024730	16780	16780	16780	16780	0
484	20231214	121000	151024730	16780	16780	16780	16780	0
485	20231214	120900	151024730	16780	16780	16780	16780	0
486	20231214	120800	151024730	16780	16780	16780	16780	70
487	20231214	120700	149850130	16780	16780	16780	16780	0
488	20231214	120600	149850130	16780	16780	16780	16780	100
489	20231214	120500	148172130	16790	16790	16790	16790	1
490	20231214	120400	148155340	16790	16820	16820	16790	2
491	20231214	120300	148121730	16780	16780	16780	16780	5
492	20231214	120200	148037830	16770	16770	16770	16770	0
493	20231214	120100	148037830	16770	16770	16770	16770	1
494	20231214	120000	148021060	16750	16750	16750	16750	0
495	20231214	115900	148021060	16750	16750	16750	16750	0
496	20231214	115800	148021060	16750	16750	16750	16750	0
497	20231214	115700	148021060	16750	16750	16750	16750	0
498	20231214	115600	148021060	16750	16750	16750	16750	0
499	20231214	115500	148021060	16750	16750	16750	16750	1
500	20231214	115400	148004310	16740	16740	16740	16740	0
501	20231214	115300	148004310	16740	16740	16740	16740	0
502	20231214	115200	148004310	16740	16740	16740	16740	0
503	20231214	115100	148004310	16740	16740	16740	16740	0
504	20231214	115000	148004310	16740	16740	16740	16740	0
505	20231214	114900	148004310	16740	16740	16740	16740	0
506	20231214	114800	148004310	16740	16740	16740	16740	0
507	20231214	114700	148004310	16740	16740	16740	16740	0
508	20231214	114600	148004310	16740	16740	16740	16740	0
509	20231214	114500	148004310	16740	16740	16740	16740	0
510	20231214	114400	148004310	16740	16740	16740	16740	27
511	20231214	114300	147552330	16740	16750	16750	16740	248
512	20231214	114200	143400770	16740	16740	16740	16740	0
513	20231214	114100	143400770	16740	16740	16740	16740	0
514	20231214	114000	143400770	16740	16740	16740	16740	0
515	20231214	113900	143400770	16740	16750	16750	16740	62
516	20231214	113800	142362780	16730	16730	16730	16730	0
517	20231214	113700	142362780	16730	16730	16730	16730	0
518	20231214	113600	142362780	16730	16730	16730	16730	34
519	20231214	113500	141793960	16730	16750	16750	16730	88
520	20231214	113400	140321230	16750	16750	16750	16750	5
521	20231214	113300	140237480	16750	16770	16770	16750	101
522	20231214	113200	138545480	16760	16780	16780	16760	298
523	20231214	113100	133548740	16790	16790	16790	16790	0
524	20231214	113000	133548740	16790	16800	16800	16790	233
525	20231214	112900	129634550	16800	16800	16800	16800	109
526	20231214	112800	127803350	16800	16800	16800	16800	278
527	20231214	112700	123132950	16800	16800	16800	16800	400
528	20231214	112600	116412950	16800	16810	16810	16800	39
529	20231214	112500	115757740	16800	16800	16800	16800	0
530	20231214	112400	115757740	16800	16800	16800	16800	0
531	20231214	112300	115757740	16800	16800	16800	16800	0
532	20231214	112200	115757740	16800	16800	16800	16800	0
533	20231214	112100	115757740	16800	16800	16800	16800	0
534	20231214	112000	115757740	16800	16800	16800	16800	0
535	20231214	111900	115757740	16800	16800	16800	16800	201
536	20231214	111800	112380940	16810	16810	16810	16810	0
537	20231214	111700	112380940	16810	16810	16810	16810	0
538	20231214	111600	112380940	16810	16810	16810	16810	3
539	20231214	111500	112330510	16800	16800	16800	16800	0
540	20231214	111400	112330510	16800	16800	16800	16800	1
541	20231214	111300	112313710	16810	16810	16810	16810	5
542	20231214	111200	112229660	16800	16800	16800	16800	0
543	20231214	111100	112229660	16800	16800	16800	16800	100
544	20231214	111000	110549660	16810	16810	16810	16810	0
545	20231214	110900	110549660	16810	16810	16810	16810	85
546	20231214	110800	109120810	16810	16810	16810	16810	0
547	20231214	110700	109120810	16810	16810	16810	16810	0
548	20231214	110600	109120810	16810	16810	16810	16810	196
549	20231214	110500	105826050	16810	16810	16810	16810	1
550	20231214	110400	105809240	16820	16820	16820	16820	4
551	20231214	110300	105741960	16820	16820	16820	16820	5
552	20231214	110200	105657860	16820	16820	16820	16820	16
553	20231214	110100	105388740	16820	16820	16820	16820	3
554	20231214	110000	105338280	16830	16820	16840	16810	36
555	20231214	105900	104732970	16830	16830	16830	16830	0
556	20231214	105800	104732970	16830	16830	16830	16830	0
557	20231214	105700	104732970	16830	16830	16830	16830	0
558	20231214	105600	104732970	16830	16830	16830	16830	172
559	20231214	105500	101838210	16830	16830	16830	16830	0
560	20231214	105400	101838210	16830	16830	16830	16830	19
561	20231214	105300	101518440	16820	16820	16830	16820	27
562	20231214	105200	101064210	16830	16830	16830	16830	20
563	20231214	105100	100727610	16840	16840	16840	16840	0
564	20231214	105000	100727610	16840	16840	16840	16840	9
565	20231214	104900	100576050	16820	16820	16820	16820	80
566	20231214	104800	99230450	16830	16830	16830	16830	10
567	20231214	104700	99062150	16840	16840	16840	16840	10
568	20231214	104600	98893750	16830	16830	16830	16830	12
569	20231214	104500	98691790	16830	16870	16870	16830	374
570	20231214	104400	92393670	16850	16850	16850	16850	492
571	20231214	104300	84103470	16850	16850	16850	16850	6
572	20231214	104200	84002370	16860	16860	16860	16860	1
573	20231214	104100	83985510	16860	16870	16870	16860	56
574	20231214	104000	83040850	16850	16860	16860	16850	218
575	20231214	103900	79365420	16870	16870	16870	16870	10
576	20231214	103800	79196720	16870	16870	16870	16870	0
577	20231214	103700	79196720	16870	16870	16870	16870	367
578	20231214	103600	73005430	16880	16880	16880	16880	10
579	20231214	103500	72836630	16880	16880	16880	16880	11
580	20231214	103400	72650950	16880	16910	16910	16880	883
581	20231214	103300	57735430	16910	16930	16930	16910	861
582	20231214	103200	43164750	16950	16950	16950	16950	50
583	20231214	103100	42317250	16950	16950	16950	16950	9
584	20231214	103000	42164700	16950	16950	16950	16950	0
585	20231214	102900	42164700	16950	16950	16950	16950	0
586	20231214	102800	42164700	16950	16950	16950	16950	14
587	20231214	102700	41927400	16930	16930	16930	16930	0
588	20231214	102600	41927400	16930	16930	16930	16930	0
589	20231214	102500	41927400	16930	16930	16930	16930	125
590	20231214	102400	39811150	16950	16950	16950	16950	0
591	20231214	102300	39811150	16950	16950	16950	16950	0
592	20231214	102200	39811150	16950	16950	16950	16950	1
593	20231214	102100	39794200	16980	16980	16980	16980	1
594	20231214	102000	39777220	16980	16980	16980	16980	5
595	20231214	101900	39692320	16930	16930	16930	16930	1
596	20231214	101800	39675390	16980	16980	16980	16980	5
597	20231214	101700	39590490	16920	16920	16920	16920	0
598	20231214	101600	39590490	16920	16920	16920	16920	0
599	20231214	101500	39590490	16920	16920	16920	16920	0
600	20231214	101400	39590490	16920	16920	16920	16920	0
601	20231214	101300	39590490	16920	16920	16920	16920	0
602	20231214	101200	39590490	16920	16920	16920	16920	0
603	20231214	101100	39590490	16920	16920	16920	16920	0
604	20231214	101000	39590490	16920	16920	16920	16920	0
605	20231214	100900	39590490	16920	16920	16920	16920	12
606	20231214	100800	39387450	16940	16940	16940	16940	1
607	20231214	100700	39370510	16920	16970	16970	16920	58
608	20231214	100600	38389100	16980	16980	16980	16980	10
609	20231214	100500	38219300	16990	16990	16990	16990	0
610	20231214	100400	38219300	16990	16990	16990	16990	0
611	20231214	100300	38219300	16990	16990	16990	16990	0
612	20231214	100200	38219300	16990	16990	16990	16990	5
613	20231214	100100	38134350	16960	16960	16960	16960	5
614	20231214	100000	38049550	16990	16990	16990	16990	0
615	20231214	095900	38049550	16990	16990	16990	16990	0
616	20231214	095800	38049550	16990	16990	16990	16990	0
617	20231214	095700	38049550	16990	16990	16990	16990	0
618	20231214	095600	38049550	16990	16990	16990	16990	0
619	20231214	095500	38049550	16990	16990	16990	16990	0
620	20231214	095400	38049550	16990	16990	16990	16990	0
621	20231214	095300	38049550	16990	16980	16990	16980	76
622	20231214	095200	36759060	16980	16920	16980	16920	41
623	20231214	095100	36064680	16990	16990	16990	16990	0
624	20231214	095000	36064680	16990	16990	16990	16990	0
625	20231214	094900	36064680	16990	16990	16990	16990	0
626	20231214	094800	36064680	16990	16990	16990	16990	0
627	20231214	094700	36064680	16990	16990	16990	16990	0
628	20231214	094600	36064680	16990	16990	16990	16990	30
629	20231214	094500	35554980	16990	16990	16990	16990	0
630	20231214	094400	35554980	16990	16990	16990	16990	5
631	20231214	094300	35470030	16990	16990	16990	16990	0
632	20231214	094200	35470030	16990	16990	16990	16990	8
633	20231214	094100	35334110	16990	16990	16990	16990	8
634	20231214	094000	35198190	16990	16990	16990	16990	0
635	20231214	093900	35198190	16990	16990	16990	16990	0
636	20231214	093800	35198190	16990	16990	16990	16990	0
637	20231214	093700	35198190	16990	16990	16990	16990	2
638	20231214	093600	35164210	17000	17000	17000	17000	0
639	20231214	093500	35164210	17000	17000	17000	17000	0
640	20231214	093400	35164210	17000	17000	17000	17000	0
641	20231214	093300	35164210	17000	17000	17000	17000	0
642	20231214	093200	35164210	17000	17000	17000	17000	104
643	20231214	093100	33396210	17010	17010	17010	17010	0
644	20231214	093000	33396210	17010	17010	17010	17010	5
645	20231214	092900	33311160	16900	17000	17000	16900	163
646	20231214	092800	30552770	17010	17000	17010	17000	16
647	20231214	092700	30280680	17010	17010	17010	17010	0
648	20231214	092600	30280680	17010	17010	17010	17010	0
649	20231214	092500	30280680	17010	17010	17010	17010	2
650	20231214	092400	30246660	17040	17040	17040	17040	0
651	20231214	092300	30246660	17040	17040	17040	17040	1
652	20231214	092200	30229620	17040	17040	17040	17040	0
653	20231214	092100	30229620	17040	17040	17040	17040	0
654	20231214	092000	30229620	17040	17040	17040	17040	0
655	20231214	091900	30229620	17040	17040	17040	17040	9
656	20231214	091800	30076260	17050	17050	17050	17050	0
657	20231214	091700	30076260	17050	17040	17050	16920	579
658	20231214	091600	20253080	17040	17040	17040	17040	10
659	20231214	091500	20082680	17050	17050	17050	17050	293
660	20231214	091400	15087030	17040	17040	17040	17040	0
661	20231214	091300	15087030	17040	17050	17050	17040	23
662	20231214	091200	14695090	17060	17060	17060	17060	12
663	20231214	091100	14490370	17050	17050	17050	17050	0
664	20231214	091000	14490370	17050	17050	17050	17050	51
665	20231214	090900	13620820	17060	17060	17060	17060	61
666	20231214	090800	12580160	17060	17060	17060	17060	41
667	20231214	090700	11880700	17060	17060	17060	17060	33
668	20231214	090600	11317720	17060	16980	17060	16980	87
669	20231214	090500	9835040	16950	16980	16980	16950	150
670	20231214	090400	7291040	17050	16950	17050	16950	40
671	20231214	090300	6611240	16940	16970	16970	16940	279
672	20231214	090200	1883450	16970	16970	16970	16970	10
673	20231214	090100	1713750	17000	16970	17000	16970	73
674	20231214	090000	474880	16970	16960	16970	16960	27