KissMeData/187870/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202800	65535210	13740	13740	13740	13740	124
3	20231211	202700	65535210	13740	13740	13740	13740	0
4	20231211	202600	65535210	13740	13740	13740	13740	0
5	20231211	202500	65535210	13740	13740	13740	13740	0
6	20231211	202400	65535210	13740	13740	13740	13740	0
7	20231211	202300	65535210	13740	13740	13740	13740	0
8	20231211	202200	65535210	13740	13740	13740	13740	0
9	20231211	202100	65535210	13740	13740	13740	13740	0
10	20231211	202000	65535210	13740	13740	13740	13740	0
11	20231211	201900	65535210	13740	13740	13740	13740	0
12	20231211	201800	65535210	13740	13740	13740	13740	0
13	20231211	201700	65535210	13740	13740	13740	13740	0
14	20231211	201600	65535210	13740	13740	13740	13740	0
15	20231211	201500	65535210	13740	13740	13740	13740	0
16	20231211	201400	65535210	13740	13740	13740	13740	0
17	20231211	201300	65535210	13740	13740	13740	13740	0
18	20231211	201200	65535210	13740	13740	13740	13740	0
19	20231211	201100	65535210	13740	13740	13740	13740	0
20	20231211	201000	65535210	13740	13740	13740	13740	0
21	20231211	200900	65535210	13740	13740	13740	13740	0
22	20231211	200800	65535210	13740	13740	13740	13740	0
23	20231211	200700	65535210	13740	13740	13740	13740	0
24	20231211	200600	65535210	13740	13740	13740	13740	0
25	20231211	200500	65535210	13740	13740	13740	13740	0
26	20231211	200400	65535210	13740	13740	13740	13740	0
27	20231211	200300	65535210	13740	13740	13740	13740	0
28	20231211	200200	65535210	13740	13740	13740	13740	0
29	20231211	200100	65535210	13740	13740	13740	13740	0
30	20231211	200000	65535210	13740	13740	13740	13740	0
31	20231211	195900	65535210	13740	13740	13740	13740	0
32	20231211	195800	65535210	13740	13740	13740	13740	124
33	20231211	195700	65535210	13740	13740	13740	13740	0
34	20231211	195600	65535210	13740	13740	13740	13740	0
35	20231211	195500	65535210	13740	13740	13740	13740	0
36	20231211	195400	65535210	13740	13740	13740	13740	0
37	20231211	195300	65535210	13740	13740	13740	13740	0
38	20231211	195200	65535210	13740	13740	13740	13740	0
39	20231211	195100	65535210	13740	13740	13740	13740	0
40	20231211	195000	65535210	13740	13740	13740	13740	0
41	20231211	194900	65535210	13740	13740	13740	13740	0
42	20231211	194800	65535210	13740	13740	13740	13740	0
43	20231211	194700	65535210	13740	13740	13740	13740	0
44	20231211	194600	65535210	13740	13740	13740	13740	0
45	20231211	194500	65535210	13740	13740	13740	13740	0
46	20231211	194400	65535210	13740	13740	13740	13740	0
47	20231211	194300	65535210	13740	13740	13740	13740	0
48	20231211	194200	65535210	13740	13740	13740	13740	0
49	20231211	194100	65535210	13740	13740	13740	13740	0
50	20231211	194000	65535210	13740	13740	13740	13740	0
51	20231211	193900	65535210	13740	13740	13740	13740	0
52	20231211	193800	65535210	13740	13740	13740	13740	0
53	20231211	193700	65535210	13740	13740	13740	13740	0
54	20231211	193600	65535210	13740	13740	13740	13740	0
55	20231211	193500	65535210	13740	13740	13740	13740	0
56	20231211	193400	65535210	13740	13740	13740	13740	0
57	20231211	193300	65535210	13740	13740	13740	13740	0
58	20231211	193200	65535210	13740	13740	13740	13740	0
59	20231211	193100	65535210	13740	13740	13740	13740	0
60	20231211	193000	65535210	13740	13740	13740	13740	0
61	20231211	192900	65535210	13740	13740	13740	13740	0
62	20231211	192800	65535210	13740	13740	13740	13740	124
63	20231211	192700	65535210	13740	13740	13740	13740	0
64	20231211	192600	65535210	13740	13740	13740	13740	0
65	20231211	192500	65535210	13740	13740	13740	13740	0
66	20231211	192400	65535210	13740	13740	13740	13740	0
67	20231211	192300	65535210	13740	13740	13740	13740	0
68	20231211	192200	65535210	13740	13740	13740	13740	0
69	20231211	192100	65535210	13740	13740	13740	13740	0
70	20231211	192000	65535210	13740	13740	13740	13740	0
71	20231211	191900	65535210	13740	13740	13740	13740	0
72	20231211	191800	65535210	13740	13740	13740	13740	0
73	20231211	191700	65535210	13740	13740	13740	13740	0
74	20231211	191600	65535210	13740	13740	13740	13740	0
75	20231211	191500	65535210	13740	13740	13740	13740	0
76	20231211	191400	65535210	13740	13740	13740	13740	0
77	20231211	191300	65535210	13740	13740	13740	13740	0
78	20231211	191200	65535210	13740	13740	13740	13740	0
79	20231211	191100	65535210	13740	13740	13740	13740	0
80	20231211	191000	65535210	13740	13740	13740	13740	0
81	20231211	190900	65535210	13740	13740	13740	13740	0
82	20231211	190800	65535210	13740	13740	13740	13740	0
83	20231211	190700	65535210	13740	13740	13740	13740	0
84	20231211	190600	65535210	13740	13740	13740	13740	0
85	20231211	190500	65535210	13740	13740	13740	13740	0
86	20231211	190400	65535210	13740	13740	13740	13740	0
87	20231211	190300	65535210	13740	13740	13740	13740	0
88	20231211	190200	65535210	13740	13740	13740	13740	0
89	20231211	190100	65535210	13740	13740	13740	13740	0
90	20231211	190000	65535210	13740	13740	13740	13740	0
91	20231211	185900	65535210	13740	13740	13740	13740	0
92	20231211	185800	65535210	13740	13740	13740	13740	124
93	20231211	185700	65535210	13740	13740	13740	13740	0
94	20231211	185600	65535210	13740	13740	13740	13740	0
95	20231211	185500	65535210	13740	13740	13740	13740	0
96	20231211	185400	65535210	13740	13740	13740	13740	0
97	20231211	185300	65535210	13740	13740	13740	13740	0
98	20231211	185200	65535210	13740	13740	13740	13740	0
99	20231211	185100	65535210	13740	13740	13740	13740	0
100	20231211	185000	65535210	13740	13740	13740	13740	0
101	20231211	184900	65535210	13740	13740	13740	13740	0
102	20231211	184800	65535210	13740	13740	13740	13740	0
103	20231211	184700	65535210	13740	13740	13740	13740	0
104	20231211	184600	65535210	13740	13740	13740	13740	0
105	20231211	184500	65535210	13740	13740	13740	13740	0
106	20231211	184400	65535210	13740	13740	13740	13740	0
107	20231211	184300	65535210	13740	13740	13740	13740	0
108	20231211	184200	65535210	13740	13740	13740	13740	0
109	20231211	184100	65535210	13740	13740	13740	13740	0
110	20231211	184000	65535210	13740	13740	13740	13740	0
111	20231211	183900	65535210	13740	13740	13740	13740	0
112	20231211	183800	65535210	13740	13740	13740	13740	0
113	20231211	183700	65535210	13740	13740	13740	13740	0
114	20231211	183600	65535210	13740	13740	13740	13740	0
115	20231211	183500	65535210	13740	13740	13740	13740	0
116	20231211	183400	65535210	13740	13740	13740	13740	0
117	20231211	183300	65535210	13740	13740	13740	13740	0
118	20231211	183200	65535210	13740	13740	13740	13740	0
119	20231211	183100	65535210	13740	13740	13740	13740	0
120	20231211	183000	65535210	13740	13740	13740	13740	0
121	20231211	182900	65535210	13740	13740	13740	13740	0
122	20231211	182800	65535210	13740	13740	13740	13740	124
123	20231211	182700	65535210	13740	13740	13740	13740	0
124	20231211	182600	65535210	13740	13740	13740	13740	0
125	20231211	182500	65535210	13740	13740	13740	13740	0
126	20231211	182400	65535210	13740	13740	13740	13740	0
127	20231211	182300	65535210	13740	13740	13740	13740	0
128	20231211	182200	65535210	13740	13740	13740	13740	0
129	20231211	182100	65535210	13740	13740	13740	13740	0
130	20231211	182000	65535210	13740	13740	13740	13740	0
131	20231211	181900	65535210	13740	13740	13740	13740	0
132	20231211	181800	65535210	13740	13740	13740	13740	0
133	20231211	181700	65535210	13740	13740	13740	13740	0
134	20231211	181600	65535210	13740	13740	13740	13740	0
135	20231211	181500	65535210	13740	13740	13740	13740	0
136	20231211	181400	65535210	13740	13740	13740	13740	0
137	20231211	181300	65535210	13740	13740	13740	13740	0
138	20231211	181200	65535210	13740	13740	13740	13740	0
139	20231211	181100	65535210	13740	13740	13740	13740	0
140	20231211	181000	65535210	13740	13740	13740	13740	0
141	20231211	180900	65535210	13740	13740	13740	13740	0
142	20231211	180800	65535210	13740	13740	13740	13740	0
143	20231211	180700	65535210	13740	13740	13740	13740	0
144	20231211	180600	65535210	13740	13740	13740	13740	0
145	20231211	180500	65535210	13740	13740	13740	13740	0
146	20231211	180400	65535210	13740	13740	13740	13740	0
147	20231211	180300	65535210	13740	13740	13740	13740	0
148	20231211	180200	65535210	13740	13740	13740	13740	0
149	20231211	180100	65535210	13740	13740	13740	13740	0
150	20231211	180000	65535210	13740	13740	13740	13740	0
151	20231211	175900	65535210	13740	13740	13740	13740	0
152	20231211	175800	65535210	13740	13740	13740	13740	124
153	20231211	175700	65535210	13740	13740	13740	13740	0
154	20231211	175600	65535210	13740	13740	13740	13740	0
155	20231211	175500	65535210	13740	13740	13740	13740	0
156	20231211	175400	65535210	13740	13740	13740	13740	0
157	20231211	175300	65535210	13740	13740	13740	13740	0
158	20231211	175200	65535210	13740	13740	13740	13740	0
159	20231211	175100	65535210	13740	13740	13740	13740	0
160	20231211	175000	65535210	13740	13740	13740	13740	0
161	20231211	174900	65535210	13740	13740	13740	13740	0
162	20231211	174800	65535210	13740	13740	13740	13740	0
163	20231211	174700	65535210	13740	13740	13740	13740	0
164	20231211	174600	65535210	13740	13740	13740	13740	0
165	20231211	174500	65535210	13740	13740	13740	13740	0
166	20231211	174400	65535210	13740	13740	13740	13740	0
167	20231211	174300	65535210	13740	13740	13740	13740	0
168	20231211	174200	65535210	13740	13740	13740	13740	0
169	20231211	174100	65535210	13740	13740	13740	13740	0
170	20231211	174000	65535210	13740	13740	13740	13740	0
171	20231211	173900	65535210	13740	13740	13740	13740	0
172	20231211	173800	65535210	13740	13740	13740	13740	0
173	20231211	173700	65535210	13740	13740	13740	13740	0
174	20231211	173600	65535210	13740	13740	13740	13740	0
175	20231211	173500	65535210	13740	13740	13740	13740	0
176	20231211	173400	65535210	13740	13740	13740	13740	0
177	20231211	173300	65535210	13740	13740	13740	13740	0
178	20231211	173200	65535210	13740	13740	13740	13740	0
179	20231211	173100	65535210	13740	13740	13740	13740	0
180	20231211	173000	65535210	13740	13740	13740	13740	0
181	20231211	172900	65535210	13740	13740	13740	13740	0
182	20231211	172800	65535210	13740	13740	13740	13740	124
183	20231211	172700	65535210	13740	13740	13740	13740	0
184	20231211	172600	65535210	13740	13740	13740	13740	0
185	20231211	172500	65535210	13740	13740	13740	13740	0
186	20231211	172400	65535210	13740	13740	13740	13740	0
187	20231211	172300	65535210	13740	13740	13740	13740	0
188	20231211	172200	65535210	13740	13740	13740	13740	0
189	20231211	172100	65535210	13740	13740	13740	13740	0
190	20231211	172000	65535210	13740	13740	13740	13740	0
191	20231211	171900	65535210	13740	13740	13740	13740	0
192	20231211	171800	65535210	13740	13740	13740	13740	0
193	20231211	171700	65535210	13740	13740	13740	13740	0
194	20231211	171600	65535210	13740	13740	13740	13740	0
195	20231211	171500	65535210	13740	13740	13740	13740	0
196	20231211	171400	65535210	13740	13740	13740	13740	0
197	20231211	171300	65535210	13740	13740	13740	13740	0
198	20231211	171200	65535210	13740	13740	13740	13740	0
199	20231211	171100	65535210	13740	13740	13740	13740	0
200	20231211	171000	65535210	13740	13740	13740	13740	0
201	20231211	170900	65535210	13740	13740	13740	13740	0
202	20231211	170800	65535210	13740	13740	13740	13740	0
203	20231211	170700	65535210	13740	13740	13740	13740	0
204	20231211	170600	65535210	13740	13740	13740	13740	0
205	20231211	170500	65535210	13740	13740	13740	13740	0
206	20231211	170400	65535210	13740	13740	13740	13740	0
207	20231211	170300	65535210	13740	13740	13740	13740	0
208	20231211	170200	65535210	13740	13740	13740	13740	0
209	20231211	170100	65535210	13740	13740	13740	13740	0
210	20231211	170000	65535210	13740	13740	13740	13740	0
211	20231211	165900	65535210	13740	13740	13740	13740	0
212	20231211	165800	65535210	13740	13740	13740	13740	124
213	20231211	165700	65535210	13740	13740	13740	13740	0
214	20231211	165600	65535210	13740	13740	13740	13740	0
215	20231211	165500	65535210	13740	13740	13740	13740	0
216	20231211	165400	65535210	13740	13740	13740	13740	0
217	20231211	165300	65535210	13740	13740	13740	13740	0
218	20231211	165200	65535210	13740	13740	13740	13740	0
219	20231211	165100	65535210	13740	13740	13740	13740	0
220	20231211	165000	65535210	13740	13740	13740	13740	0
221	20231211	164900	65535210	13740	13740	13740	13740	0
222	20231211	164800	65535210	13740	13740	13740	13740	0
223	20231211	164700	65535210	13740	13740	13740	13740	0
224	20231211	164600	65535210	13740	13740	13740	13740	0
225	20231211	164500	65535210	13740	13740	13740	13740	0
226	20231211	164400	65535210	13740	13740	13740	13740	0
227	20231211	164300	65535210	13740	13740	13740	13740	0
228	20231211	164200	65535210	13740	13740	13740	13740	0
229	20231211	164100	65535210	13740	13740	13740	13740	0
230	20231211	164000	65535210	13740	13740	13740	13740	0
231	20231211	163900	65535210	13740	13740	13740	13740	0
232	20231211	163800	65535210	13740	13740	13740	13740	0
233	20231211	163700	65535210	13740	13740	13740	13740	0
234	20231211	163600	65535210	13740	13740	13740	13740	0
235	20231211	163500	65535210	13740	13740	13740	13740	0
236	20231211	163400	65535210	13740	13740	13740	13740	0
237	20231211	163300	65535210	13740	13740	13740	13740	0
238	20231211	163200	65535210	13740	13740	13740	13740	0
239	20231211	163100	65535210	13740	13740	13740	13740	0
240	20231211	163000	65535210	13740	13740	13740	13740	0
241	20231211	162900	65535210	13740	13740	13740	13740	0
242	20231211	162800	65535210	13740	13740	13740	13740	124
243	20231211	162700	65535210	13740	13740	13740	13740	0
244	20231211	162600	65535210	13740	13740	13740	13740	0
245	20231211	162500	65535210	13740	13740	13740	13740	0
246	20231211	162400	65535210	13740	13740	13740	13740	0
247	20231211	162300	65535210	13740	13740	13740	13740	0
248	20231211	162200	65535210	13740	13740	13740	13740	0
249	20231211	162100	65535210	13740	13740	13740	13740	0
250	20231211	162000	65535210	13740	13740	13740	13740	0
251	20231211	161900	65535210	13740	13740	13740	13740	0
252	20231211	161800	65535210	13740	13740	13740	13740	0
253	20231211	161700	65535210	13740	13740	13740	13740	0
254	20231211	161600	65535210	13740	13740	13740	13740	0
255	20231211	161500	65535210	13740	13740	13740	13740	0
256	20231211	161400	65535210	13740	13740	13740	13740	0
257	20231211	161300	65535210	13740	13740	13740	13740	0
258	20231211	161200	65535210	13740	13740	13740	13740	0
259	20231211	161100	65535210	13740	13740	13740	13740	0
260	20231211	161000	65535210	13740	13740	13740	13740	0
261	20231211	160900	65535210	13740	13740	13740	13740	0
262	20231211	160800	65535210	13740	13740	13740	13740	0
263	20231211	160700	65535210	13740	13740	13740	13740	0
264	20231211	160600	65535210	13740	13740	13740	13740	0
265	20231211	160500	65535210	13740	13740	13740	13740	0
266	20231211	160400	65535210	13740	13740	13740	13740	0
267	20231211	160300	65535210	13740	13740	13740	13740	0
268	20231211	160200	65535210	13740	13740	13740	13740	0
269	20231211	160100	65535210	13740	13740	13740	13740	0
270	20231211	160000	65535210	13740	13740	13740	13740	0
271	20231211	155900	65535210	13740	13740	13740	13740	0
272	20231211	155800	65535210	13740	13740	13740	13740	124
273	20231211	155700	65535210	13740	13740	13740	13740	0
274	20231211	155600	65535210	13740	13740	13740	13740	0
275	20231211	155500	65535210	13740	13740	13740	13740	0
276	20231211	155400	65535210	13740	13740	13740	13740	0
277	20231211	155300	65535210	13740	13740	13740	13740	0
278	20231211	155200	65535210	13740	13740	13740	13740	0
279	20231211	155100	65535210	13740	13740	13740	13740	0
280	20231211	155000	65535210	13740	13740	13740	13740	0
281	20231211	154900	65535210	13740	13740	13740	13740	0
282	20231211	154800	65535210	13740	13740	13740	13740	0
283	20231211	154700	65535210	13740	13740	13740	13740	0
284	20231211	154600	65535210	13740	13740	13740	13740	0
285	20231211	154500	65535210	13740	13740	13740	13740	0
286	20231211	154400	65535210	13740	13740	13740	13740	0
287	20231211	154300	65535210	13740	13740	13740	13740	0
288	20231211	154200	65535210	13740	13740	13740	13740	0
289	20231211	154100	65535210	13740	13740	13740	13740	0
290	20231211	154000	65535210	13740	13740	13740	13740	0
291	20231211	153900	65535210	13740	13740	13740	13740	0
292	20231211	153800	65535210	13740	13740	13740	13740	0
293	20231211	153700	65535210	13740	13740	13740	13740	0
294	20231211	153600	65535210	13740	13740	13740	13740	0
295	20231211	153500	65535210	13740	13740	13740	13740	0
296	20231211	153400	65535210	13740	13740	13740	13740	0
297	20231211	153300	65535210	13740	13740	13740	13740	0
298	20231211	153200	65535210	13740	13740	13740	13740	0
299	20231211	153100	65535210	13740	13740	13740	13740	0
300	20231211	153000	65535210	13740	13740	13740	13740	124
301	20231211	152900	63831450	13750	13750	13750	13750	0
302	20231211	152800	63831450	13750	13750	13750	13750	0
303	20231211	152700	63831450	13750	13750	13750	13750	0
304	20231211	152600	63831450	13750	13750	13750	13750	0
305	20231211	152500	63831450	13750	13750	13750	13750	0
306	20231211	152400	63831450	13750	13750	13750	13750	0
307	20231211	152300	63831450	13750	13750	13750	13750	0
308	20231211	152200	63831450	13750	13750	13750	13750	0
309	20231211	152100	63831450	13750	13750	13750	13750	0
310	20231211	152000	63831450	13750	13750	13750	13750	0
311	20231211	151900	63831450	13750	13750	13750	13750	0
312	20231211	151800	63831450	13750	13750	13750	13750	0
313	20231211	151700	63831450	13750	13710	13750	13710	51
314	20231211	151600	63132200	13650	13650	13650	13650	33
315	20231211	151500	62681750	13650	13660	13660	13650	76
316	20231211	151400	61644250	13660	13670	13670	13650	349
317	20231211	151300	56876350	13700	13710	13710	13700	53
318	20231211	151200	56149750	13710	13710	13710	13710	0
319	20231211	151100	56149750	13710	13710	13710	13710	0
320	20231211	151000	56149750	13710	13710	13710	13710	2
321	20231211	150900	56122330	13750	13750	13750	13750	0
322	20231211	150800	56122330	13750	13750	13750	13750	0
323	20231211	150700	56122330	13750	13750	13750	13750	1
324	20231211	150600	56108580	13720	13720	13720	13720	49
325	20231211	150500	55436300	13720	13720	13720	13720	0
326	20231211	150400	55436300	13720	13720	13720	13720	12
327	20231211	150300	55271660	13720	13720	13720	13720	0
328	20231211	150200	55271660	13720	13720	13720	13720	6
329	20231211	150100	55189340	13720	13720	13720	13720	0
330	20231211	150000	55189340	13720	13720	13720	13720	1
331	20231211	145900	55175620	13700	13710	13710	13700	57
332	20231211	145800	54394680	13720	13720	13720	13720	0
333	20231211	145700	54394680	13720	13720	13720	13720	0
334	20231211	145600	54394680	13720	13720	13720	13720	6
335	20231211	145500	54312360	13710	13720	13730	13710	70
336	20231211	145400	53352050	13750	13750	13750	13750	0
337	20231211	145300	53352050	13750	13750	13750	13750	1
338	20231211	145200	53338300	13720	13720	13720	13720	0
339	20231211	145100	53338300	13720	13720	13720	13720	0
340	20231211	145000	53338300	13720	13750	13750	13720	113
341	20231211	144900	51786590	13760	13760	13760	13760	9
342	20231211	144800	51662750	13750	13750	13750	13750	1
343	20231211	144700	51649000	13760	13760	13760	13760	1
344	20231211	144600	51635240	13750	13750	13750	13750	4
345	20231211	144500	51580240	13740	13740	13740	13740	1
346	20231211	144400	51566500	13730	13730	13740	13730	7
347	20231211	144300	51470360	13780	13780	13780	13780	1
348	20231211	144200	51456580	13770	13770	13770	13770	65
349	20231211	144100	50561530	13770	13770	13770	13770	1
350	20231211	144000	50547760	13770	13770	13770	13770	0
351	20231211	143900	50547760	13770	13770	13770	13770	0
352	20231211	143800	50547760	13770	13740	13770	13720	42
353	20231211	143700	49970600	13790	13790	13790	13790	0
354	20231211	143600	49970600	13790	13790	13790	13790	0
355	20231211	143500	49970600	13790	13790	13790	13790	0
356	20231211	143400	49970600	13790	13790	13790	13790	0
357	20231211	143300	49970600	13790	13790	13790	13790	0
358	20231211	143200	49970600	13790	13790	13790	13790	0
359	20231211	143100	49970600	13790	13790	13790	13790	0
360	20231211	143000	49970600	13790	13790	13790	13790	0
361	20231211	142900	49970600	13790	13790	13790	13790	0
362	20231211	142800	49970600	13790	13790	13790	13790	0
363	20231211	142700	49970600	13790	13790	13790	13790	0
364	20231211	142600	49970600	13790	13790	13790	13790	0
365	20231211	142500	49970600	13790	13790	13790	13790	0
366	20231211	142400	49970600	13790	13790	13790	13790	0
367	20231211	142300	49970600	13790	13790	13790	13790	0
368	20231211	142200	49970600	13790	13790	13790	13790	0
369	20231211	142100	49970600	13790	13790	13790	13790	0
370	20231211	142000	49970600	13790	13790	13790	13790	0
371	20231211	141900	49970600	13790	13790	13790	13790	0
372	20231211	141800	49970600	13790	13790	13790	13790	8
373	20231211	141700	49860280	13740	13740	13740	13740	0
374	20231211	141600	49860280	13740	13740	13740	13740	0
375	20231211	141500	49860280	13740	13740	13740	13740	0
376	20231211	141400	49860280	13740	13740	13740	13740	0
377	20231211	141300	49860280	13740	13740	13740	13740	0
378	20231211	141200	49860280	13740	13740	13740	13740	0
379	20231211	141100	49860280	13740	13740	13740	13740	0
380	20231211	141000	49860280	13740	13740	13740	13740	10
381	20231211	140900	49722880	13790	13790	13790	13790	1
382	20231211	140800	49709090	13790	13790	13790	13790	0
383	20231211	140700	49709090	13790	13790	13790	13790	0
384	20231211	140600	49709090	13790	13790	13790	13790	0
385	20231211	140500	49709090	13790	13790	13790	13790	0
386	20231211	140400	49709090	13790	13790	13790	13790	0
387	20231211	140300	49709090	13790	13790	13790	13790	0
388	20231211	140200	49709090	13790	13790	13790	13790	0
389	20231211	140100	49709090	13790	13790	13790	13790	0
390	20231211	140000	49709090	13790	13780	13790	13780	362
391	20231211	135900	44717130	13790	13790	13790	13790	0
392	20231211	135800	44717130	13790	13790	13790	13790	5
393	20231211	135700	44648180	13790	13790	13790	13790	0
394	20231211	135600	44648180	13790	13790	13790	13790	1
395	20231211	135500	44634390	13790	13790	13790	13790	0
396	20231211	135400	44634390	13790	13790	13790	13790	3
397	20231211	135300	44593020	13780	13780	13780	13780	0
398	20231211	135200	44593020	13780	13780	13780	13780	1
399	20231211	135100	44579240	13780	13780	13780	13780	9
400	20231211	135000	44455220	13780	13780	13780	13780	0
401	20231211	134900	44455220	13780	13780	13780	13780	0
402	20231211	134800	44455220	13780	13780	13780	13780	14
403	20231211	134700	44262300	13740	13740	13740	13740	29
404	20231211	134600	43863840	13790	13790	13790	13790	0
405	20231211	134500	43863840	13790	13790	13790	13790	0
406	20231211	134400	43863840	13790	13790	13790	13790	0
407	20231211	134300	43863840	13790	13790	13790	13790	0
408	20231211	134200	43863840	13790	13790	13790	13790	0
409	20231211	134100	43863840	13790	13790	13790	13790	0
410	20231211	134000	43863840	13790	13790	13790	13790	0
411	20231211	133900	43863840	13790	13790	13790	13790	0
412	20231211	133800	43863840	13790	13790	13790	13790	0
413	20231211	133700	43863840	13790	13790	13790	13790	8
414	20231211	133600	43753520	13790	13790	13790	13790	3
415	20231211	133500	43712150	13740	13740	13740	13740	0
416	20231211	133400	43712150	13740	13740	13740	13740	0
417	20231211	133300	43712150	13740	13740	13740	13740	0
418	20231211	133200	43712150	13740	13740	13740	13740	0
419	20231211	133100	43712150	13740	13740	13740	13740	0
420	20231211	133000	43712150	13740	13740	13740	13740	0
421	20231211	132900	43712150	13740	13740	13740	13740	0
422	20231211	132800	43712150	13740	13740	13740	13740	0
423	20231211	132700	43712150	13740	13740	13740	13740	0
424	20231211	132600	43712150	13740	13740	13740	13740	0
425	20231211	132500	43712150	13740	13740	13740	13740	0
426	20231211	132400	43712150	13740	13740	13740	13740	0
427	20231211	132300	43712150	13740	13740	13740	13740	0
428	20231211	132200	43712150	13740	13740	13740	13740	0
429	20231211	132100	43712150	13740	13740	13740	13740	21
430	20231211	132000	43423610	13740	13740	13740	13740	73
431	20231211	131900	42420590	13740	13740	13740	13740	16
432	20231211	131800	42200750	13740	13740	13740	13740	0
433	20231211	131700	42200750	13740	13740	13740	13740	0
434	20231211	131600	42200750	13740	13740	13740	13740	0
435	20231211	131500	42200750	13740	13740	13740	13740	0
436	20231211	131400	42200750	13740	13740	13740	13740	0
437	20231211	131300	42200750	13740	13740	13740	13740	5
438	20231211	131200	42132050	13740	13740	13740	13740	0
439	20231211	131100	42132050	13740	13740	13740	13740	0
440	20231211	131000	42132050	13740	13740	13740	13740	0
441	20231211	130900	42132050	13740	13740	13740	13740	0
442	20231211	130800	42132050	13740	13740	13740	13740	0
443	20231211	130700	42132050	13740	13740	13740	13740	0
444	20231211	130600	42132050	13740	13740	13740	13740	0
445	20231211	130500	42132050	13740	13740	13740	13740	0
446	20231211	130400	42132050	13740	13740	13740	13740	5
447	20231211	130300	42063350	13740	13740	13740	13740	0
448	20231211	130200	42063350	13740	13740	13740	13740	0
449	20231211	130100	42063350	13740	13740	13740	13740	0
450	20231211	130000	42063350	13740	13740	13740	13740	1
451	20231211	125900	42049610	13740	13740	13740	13740	0
452	20231211	125800	42049610	13740	13740	13740	13740	0
453	20231211	125700	42049610	13740	13740	13740	13740	0
454	20231211	125600	42049610	13740	13740	13740	13740	0
455	20231211	125500	42049610	13740	13740	13740	13740	0
456	20231211	125400	42049610	13740	13740	13740	13740	5
457	20231211	125300	41980910	13740	13740	13740	13740	3
458	20231211	125200	41939690	13700	13700	13700	13700	0
459	20231211	125100	41939690	13700	13700	13700	13700	0
460	20231211	125000	41939690	13700	13700	13700	13700	0
461	20231211	124900	41939690	13700	13700	13700	13700	0
462	20231211	124800	41939690	13700	13700	13700	13700	0
463	20231211	124700	41939690	13700	13700	13700	13700	0
464	20231211	124600	41939690	13700	13700	13700	13700	0
465	20231211	124500	41939690	13700	13700	13700	13700	0
466	20231211	124400	41939690	13700	13700	13700	13700	0
467	20231211	124300	41939690	13700	13700	13700	13700	0
468	20231211	124200	41939690	13700	13700	13700	13700	0
469	20231211	124100	41939690	13700	13720	13720	13700	3
470	20231211	124000	41898560	13730	13730	13730	13730	0
471	20231211	123900	41898560	13730	13730	13730	13730	0
472	20231211	123800	41898560	13730	13730	13730	13730	17
473	20231211	123700	41665150	13730	13730	13730	13730	0
474	20231211	123600	41665150	13730	13730	13730	13730	0
475	20231211	123500	41665150	13730	13740	13740	13730	53
476	20231211	123400	40937430	13740	13740	13740	13740	2
477	20231211	123300	40909950	13740	13740	13740	13740	0
478	20231211	123200	40909950	13740	13740	13740	13740	0
479	20231211	123100	40909950	13740	13740	13740	13740	77
480	20231211	123000	39851970	13740	13740	13740	13740	0
481	20231211	122900	39851970	13740	13780	13780	13740	85
482	20231211	122800	38682690	13780	13780	13780	13780	0
483	20231211	122700	38682690	13780	13780	13780	13780	1
484	20231211	122600	38668910	13770	13770	13770	13770	0
485	20231211	122500	38668910	13770	13780	13780	13770	10
486	20231211	122400	38531120	13780	13780	13780	13780	1
487	20231211	122300	38517340	13780	13790	13790	13780	11
488	20231211	122200	38365660	13780	13780	13780	13780	1
489	20231211	122100	38351880	13780	13790	13790	13780	11
490	20231211	122000	38200200	13790	13790	13790	13790	0
491	20231211	121900	38200200	13790	13790	13790	13790	2
492	20231211	121800	38172620	13800	13800	13800	13800	0
493	20231211	121700	38172620	13800	13800	13800	13800	0
494	20231211	121600	38172620	13800	13800	13800	13800	1
495	20231211	121500	38158820	13790	13790	13790	13790	0
496	20231211	121400	38158820	13790	13790	13790	13790	1
497	20231211	121300	38145030	13800	13800	13800	13800	1
498	20231211	121200	38131230	13780	13780	13780	13780	0
499	20231211	121100	38131230	13780	13780	13780	13780	0
500	20231211	121000	38131230	13780	13780	13780	13780	4
501	20231211	120900	38076110	13800	13800	13800	13800	2
502	20231211	120800	38048510	13790	13790	13790	13790	0
503	20231211	120700	38048510	13790	13790	13790	13790	0
504	20231211	120600	38048510	13790	13790	13790	13790	0
505	20231211	120500	38048510	13790	13790	13790	13790	0
506	20231211	120400	38048510	13790	13790	13790	13790	0
507	20231211	120300	38048510	13790	13790	13790	13790	0
508	20231211	120200	38048510	13790	13790	13790	13790	1
509	20231211	120100	38034720	13790	13790	13790	13790	0
510	20231211	120000	38034720	13790	13790	13790	13790	0
511	20231211	115900	38034720	13790	13790	13790	13790	1
512	20231211	115800	38020930	13790	13790	13790	13790	0
513	20231211	115700	38020930	13790	13790	13790	13790	0
514	20231211	115600	38020930	13790	13790	13790	13790	0
515	20231211	115500	38020930	13790	13790	13790	13790	2
516	20231211	115400	37993350	13790	13790	13790	13790	0
517	20231211	115300	37993350	13790	13790	13790	13790	0
518	20231211	115200	37993350	13790	13790	13790	13790	0
519	20231211	115100	37993350	13790	13790	13790	13790	1
520	20231211	115000	37979560	13790	13790	13790	13790	0
521	20231211	114900	37979560	13790	13790	13790	13790	0
522	20231211	114800	37979560	13790	13790	13790	13790	0
523	20231211	114700	37979560	13790	13790	13790	13790	0
524	20231211	114600	37979560	13790	13790	13790	13790	0
525	20231211	114500	37979560	13790	13790	13790	13790	1
526	20231211	114400	37965770	13790	13790	13790	13790	0
527	20231211	114300	37965770	13790	13790	13790	13790	0
528	20231211	114200	37965770	13790	13790	13790	13790	0
529	20231211	114100	37965770	13790	13790	13790	13790	1
530	20231211	114000	37951980	13790	13790	13790	13790	0
531	20231211	113900	37951980	13790	13790	13790	13790	0
532	20231211	113800	37951980	13790	13790	13790	13790	1
533	20231211	113700	37938190	13790	13790	13790	13790	1
534	20231211	113600	37924400	13800	13820	13820	13800	11
535	20231211	113500	37772540	13800	13800	13800	13800	0
536	20231211	113400	37772540	13800	13800	13800	13800	0
537	20231211	113300	37772540	13800	13800	13800	13800	0
538	20231211	113200	37772540	13800	13800	13800	13800	0
539	20231211	113100	37772540	13800	13800	13800	13800	0
540	20231211	113000	37772540	13800	13800	13800	13800	0
541	20231211	112900	37772540	13800	13800	13800	13800	0
542	20231211	112800	37772540	13800	13800	13800	13800	37
543	20231211	112700	37261940	13820	13820	13820	13820	0
544	20231211	112600	37261940	13820	13820	13820	13820	0
545	20231211	112500	37261940	13820	13820	13820	13820	0
546	20231211	112400	37261940	13820	13820	13820	13820	0
547	20231211	112300	37261940	13820	13820	13820	13820	0
548	20231211	112200	37261940	13820	13820	13820	13820	0
549	20231211	112100	37261940	13820	13820	13820	13820	0
550	20231211	112000	37261940	13820	13820	13820	13820	0
551	20231211	111900	37261940	13820	13820	13820	13820	0
552	20231211	111800	37261940	13820	13820	13820	13820	0
553	20231211	111700	37261940	13820	13820	13820	13820	0
554	20231211	111600	37261940	13820	13820	13820	13820	0
555	20231211	111500	37261940	13820	13820	13820	13820	0
556	20231211	111400	37261940	13820	13820	13820	13820	0
557	20231211	111300	37261940	13820	13820	13820	13820	0
558	20231211	111200	37261940	13820	13820	13820	13820	0
559	20231211	111100	37261940	13820	13820	13820	13820	0
560	20231211	111000	37261940	13820	13820	13820	13820	0
561	20231211	110900	37261940	13820	13820	13820	13820	0
562	20231211	110800	37261940	13820	13820	13820	13820	0
563	20231211	110700	37261940	13820	13820	13820	13820	0
564	20231211	110600	37261940	13820	13820	13820	13820	0
565	20231211	110500	37261940	13820	13820	13820	13820	1
566	20231211	110400	37248120	13800	13800	13800	13800	0
567	20231211	110300	37248120	13800	13800	13800	13800	0
568	20231211	110200	37248120	13800	13800	13800	13800	0
569	20231211	110100	37248120	13800	13800	13800	13800	0
570	20231211	110000	37248120	13800	13800	13800	13800	52
571	20231211	105900	36530520	13790	13790	13790	13790	1
572	20231211	105800	36516730	13800	13800	13800	13800	0
573	20231211	105700	36516730	13800	13790	13800	13790	2
574	20231211	105600	36489140	13800	13800	13800	13800	46
575	20231211	105500	35854340	13800	13800	13800	13800	1
576	20231211	105400	35840540	13790	13790	13790	13790	0
577	20231211	105300	35840540	13790	13790	13790	13790	0
578	20231211	105200	35840540	13790	13780	13790	13770	31
579	20231211	105100	35413450	13790	13790	13790	13790	20
580	20231211	105000	35137650	13800	13800	13800	13800	55
581	20231211	104900	34378650	13830	13830	13830	13830	0
582	20231211	104800	34378650	13830	13830	13830	13830	0
583	20231211	104700	34378650	13830	13830	13830	13830	0
584	20231211	104600	34378650	13830	13830	13830	13830	0
585	20231211	104500	34378650	13830	13830	13830	13830	0
586	20231211	104400	34378650	13830	13830	13830	13830	0
587	20231211	104300	34378650	13830	13830	13830	13830	0
588	20231211	104200	34378650	13830	13830	13830	13830	0
589	20231211	104100	34378650	13830	13830	13830	13830	0
590	20231211	104000	34378650	13830	13830	13830	13830	0
591	20231211	103900	34378650	13830	13830	13830	13830	0
592	20231211	103800	34378650	13830	13830	13830	13830	20
593	20231211	103700	34102050	13800	13800	13800	13800	0
594	20231211	103600	34102050	13800	13800	13800	13800	0
595	20231211	103500	34102050	13800	13800	13800	13800	0
596	20231211	103400	34102050	13800	13800	13800	13800	0
597	20231211	103300	34102050	13800	13800	13800	13800	0
598	20231211	103200	34102050	13800	13800	13800	13800	1
599	20231211	103100	34088250	13800	13800	13800	13800	0
600	20231211	103000	34088250	13800	13800	13800	13800	0
601	20231211	102900	34088250	13800	13800	13800	13800	0
602	20231211	102800	34088250	13800	13830	13830	13800	2
603	20231211	102700	34060620	13830	13830	13830	13830	0
604	20231211	102600	34060620	13830	13810	13830	13810	6
605	20231211	102500	33977740	13800	13800	13800	13800	1
606	20231211	102400	33963940	13830	13830	13830	13830	0
607	20231211	102300	33963940	13830	13830	13830	13830	0
608	20231211	102200	33963940	13830	13830	13830	13820	4
609	20231211	102100	33908640	13800	13800	13800	13800	0
610	20231211	102000	33908640	13800	13800	13800	13800	0
611	20231211	101900	33908640	13800	13800	13800	13800	5
612	20231211	101800	33839640	13800	13800	13800	13800	1
613	20231211	101700	33825840	13840	13840	13840	13840	0
614	20231211	101600	33825840	13840	13840	13840	13840	0
615	20231211	101500	33825840	13840	13840	13840	13840	0
616	20231211	101400	33825840	13840	13840	13840	13840	0
617	20231211	101300	33825840	13840	13830	13840	13830	60
618	20231211	101200	32995590	13840	13840	13840	13840	0
619	20231211	101100	32995590	13840	13840	13840	13840	0
620	20231211	101000	32995590	13840	13840	13840	13840	0
621	20231211	100900	32995590	13840	13840	13840	13840	0
622	20231211	100800	32995590	13840	13800	13840	13800	311
623	20231211	100700	28692540	13850	13850	13850	13850	0
624	20231211	100600	28692540	13850	13850	13850	13850	100
625	20231211	100500	27307540	13810	13810	13810	13810	15
626	20231211	100400	27100390	13820	13830	13830	13820	22
627	20231211	100300	26796240	13850	13850	13850	13850	10
628	20231211	100200	26657740	13830	13830	13830	13830	0
629	20231211	100100	26657740	13830	13830	13830	13830	60
630	20231211	100000	25827940	13830	13800	13830	13800	2
631	20231211	095900	25800310	13830	13830	13830	13830	18
632	20231211	095800	25551370	13830	13830	13830	13830	0
633	20231211	095700	25551370	13830	13830	13830	13830	20
634	20231211	095600	25274770	13830	13830	13830	13830	0
635	20231211	095500	25274770	13830	13830	13830	13830	52
636	20231211	095400	24555610	13830	13830	13830	13830	27
637	20231211	095300	24182200	13830	13830	13830	13830	0
638	20231211	095200	24182200	13830	13830	13830	13830	11
639	20231211	095100	24030070	13800	13800	13800	13800	0
640	20231211	095000	24030070	13800	13800	13800	13800	26
641	20231211	094900	23671270	13830	13830	13830	13830	0
642	20231211	094800	23671270	13830	13830	13830	13830	1
643	20231211	094700	23657440	13830	13830	13830	13830	0
644	20231211	094600	23657440	13830	13830	13830	13830	30
645	20231211	094500	23242540	13860	13860	13860	13860	0
646	20231211	094400	23242540	13860	13830	13860	13810	205
647	20231211	094300	20407470	13830	13830	13830	13830	0
648	20231211	094200	20407470	13830	13830	13830	13830	5
649	20231211	094100	20338320	13830	13830	13830	13830	1
650	20231211	094000	20324490	13830	13820	13830	13820	17
651	20231211	093900	20089540	13820	13820	13820	13820	8
652	20231211	093800	19978980	13820	13820	13820	13820	0
653	20231211	093700	19978980	13820	13820	13820	13820	103
654	20231211	093600	18555520	13810	13810	13810	13810	6
655	20231211	093500	18472660	13740	13800	13810	13740	145
656	20231211	093400	16473830	13740	13760	13800	13740	209
657	20231211	093300	13592950	13760	13760	13760	13740	44
658	20231211	093200	12987960	13750	13750	13750	13750	73
659	20231211	093100	11984210	13750	13750	13750	13750	6
660	20231211	093000	11901710	13740	13740	13740	13740	0
661	20231211	092900	11901710	13740	13740	13740	13740	30
662	20231211	092800	11489510	13740	13740	13740	13740	8
663	20231211	092700	11379590	13740	13730	13740	13730	10
664	20231211	092600	11242200	13730	13730	13730	13730	0
665	20231211	092500	11242200	13730	13730	13730	13730	79
666	20231211	092400	10157530	13730	13730	13730	13730	0
667	20231211	092300	10157530	13730	13730	13730	13730	5
668	20231211	092200	10088880	13730	13730	13730	13730	0
669	20231211	092100	10088880	13730	13700	13730	13700	331
670	20231211	092000	5549630	13700	13700	13700	13700	0
671	20231211	091900	5549630	13700	13700	13700	13700	10
672	20231211	091800	5412630	13700	13700	13700	13700	10
673	20231211	091700	5275630	13700	13650	13700	13650	27
674	20231211	091600	4906710	13650	13650	13650	13650	0
675	20231211	091500	4906710	13650	13650	13650	13650	0
676	20231211	091400	4906710	13650	13650	13650	13650	5
677	20231211	091300	4838460	13650	13630	13650	13630	10
678	20231211	091200	4702030	13550	13550	13550	13550	0
679	20231211	091100	4702030	13550	13550	13550	13550	0
680	20231211	091000	4702030	13550	13550	13550	13550	0
681	20231211	090900	4702030	13550	13550	13550	13550	0
682	20231211	090800	4702030	13550	13550	13550	13550	0
683	20231211	090700	4702030	13550	13550	13550	13550	10
684	20231211	090600	4566530	13550	13560	13560	13550	100
685	20231211	090500	3211330	13640	13640	13640	13640	5
686	20231211	090400	3143130	13650	13650	13650	13650	0
687	20231211	090300	3143130	13650	13640	13650	13640	41
688	20231211	090200	2583880	13540	13540	13540	13540	2
689	20231211	090100	2556800	13600	13600	13600	13600	0
690	20231211	090000	2556800	13600	13600	13600	13600	188