KissMeData/290090/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205600	66969710	12930	12930	12930	12930	152
3	20231214	205500	66969710	12930	12930	12930	12930	0
4	20231214	205400	66969710	12930	12930	12930	12930	0
5	20231214	205300	66969710	12930	12930	12930	12930	0
6	20231214	205200	66969710	12930	12930	12930	12930	0
7	20231214	205100	66969710	12930	12930	12930	12930	0
8	20231214	205000	66969710	12930	12930	12930	12930	0
9	20231214	204900	66969710	12930	12930	12930	12930	0
10	20231214	204800	66969710	12930	12930	12930	12930	0
11	20231214	204700	66969710	12930	12930	12930	12930	0
12	20231214	204600	66969710	12930	12930	12930	12930	0
13	20231214	204500	66969710	12930	12930	12930	12930	0
14	20231214	204400	66969710	12930	12930	12930	12930	0
15	20231214	204300	66969710	12930	12930	12930	12930	0
16	20231214	204200	66969710	12930	12930	12930	12930	0
17	20231214	204100	66969710	12930	12930	12930	12930	0
18	20231214	204000	66969710	12930	12930	12930	12930	0
19	20231214	203900	66969710	12930	12930	12930	12930	0
20	20231214	203800	66969710	12930	12930	12930	12930	0
21	20231214	203700	66969710	12930	12930	12930	12930	0
22	20231214	203600	66969710	12930	12930	12930	12930	0
23	20231214	203500	66969710	12930	12930	12930	12930	0
24	20231214	203400	66969710	12930	12930	12930	12930	0
25	20231214	203300	66969710	12930	12930	12930	12930	0
26	20231214	203200	66969710	12930	12930	12930	12930	0
27	20231214	203100	66969710	12930	12930	12930	12930	0
28	20231214	203000	66969710	12930	12930	12930	12930	0
29	20231214	202900	66969710	12930	12930	12930	12930	0
30	20231214	202800	66969710	12930	12930	12930	12930	0
31	20231214	202700	66969710	12930	12930	12930	12930	0
32	20231214	202600	66969710	12930	12930	12930	12930	152
33	20231214	202500	66969710	12930	12930	12930	12930	0
34	20231214	202400	66969710	12930	12930	12930	12930	0
35	20231214	202300	66969710	12930	12930	12930	12930	0
36	20231214	202200	66969710	12930	12930	12930	12930	0
37	20231214	202100	66969710	12930	12930	12930	12930	0
38	20231214	202000	66969710	12930	12930	12930	12930	0
39	20231214	201900	66969710	12930	12930	12930	12930	0
40	20231214	201800	66969710	12930	12930	12930	12930	0
41	20231214	201700	66969710	12930	12930	12930	12930	0
42	20231214	201600	66969710	12930	12930	12930	12930	0
43	20231214	201500	66969710	12930	12930	12930	12930	0
44	20231214	201400	66969710	12930	12930	12930	12930	0
45	20231214	201300	66969710	12930	12930	12930	12930	0
46	20231214	201200	66969710	12930	12930	12930	12930	0
47	20231214	201100	66969710	12930	12930	12930	12930	0
48	20231214	201000	66969710	12930	12930	12930	12930	0
49	20231214	200900	66969710	12930	12930	12930	12930	0
50	20231214	200800	66969710	12930	12930	12930	12930	0
51	20231214	200700	66969710	12930	12930	12930	12930	0
52	20231214	200600	66969710	12930	12930	12930	12930	0
53	20231214	200500	66969710	12930	12930	12930	12930	0
54	20231214	200400	66969710	12930	12930	12930	12930	0
55	20231214	200300	66969710	12930	12930	12930	12930	0
56	20231214	200200	66969710	12930	12930	12930	12930	0
57	20231214	200100	66969710	12930	12930	12930	12930	0
58	20231214	200000	66969710	12930	12930	12930	12930	0
59	20231214	195900	66969710	12930	12930	12930	12930	0
60	20231214	195800	66969710	12930	12930	12930	12930	0
61	20231214	195700	66969710	12930	12930	12930	12930	0
62	20231214	195600	66969710	12930	12930	12930	12930	152
63	20231214	195500	66969710	12930	12930	12930	12930	0
64	20231214	195400	66969710	12930	12930	12930	12930	0
65	20231214	195300	66969710	12930	12930	12930	12930	0
66	20231214	195200	66969710	12930	12930	12930	12930	0
67	20231214	195100	66969710	12930	12930	12930	12930	0
68	20231214	195000	66969710	12930	12930	12930	12930	0
69	20231214	194900	66969710	12930	12930	12930	12930	0
70	20231214	194800	66969710	12930	12930	12930	12930	0
71	20231214	194700	66969710	12930	12930	12930	12930	0
72	20231214	194600	66969710	12930	12930	12930	12930	0
73	20231214	194500	66969710	12930	12930	12930	12930	0
74	20231214	194400	66969710	12930	12930	12930	12930	0
75	20231214	194300	66969710	12930	12930	12930	12930	0
76	20231214	194200	66969710	12930	12930	12930	12930	0
77	20231214	194100	66969710	12930	12930	12930	12930	0
78	20231214	194000	66969710	12930	12930	12930	12930	0
79	20231214	193900	66969710	12930	12930	12930	12930	0
80	20231214	193800	66969710	12930	12930	12930	12930	0
81	20231214	193700	66969710	12930	12930	12930	12930	0
82	20231214	193600	66969710	12930	12930	12930	12930	0
83	20231214	193500	66969710	12930	12930	12930	12930	0
84	20231214	193400	66969710	12930	12930	12930	12930	0
85	20231214	193300	66969710	12930	12930	12930	12930	0
86	20231214	193200	66969710	12930	12930	12930	12930	0
87	20231214	193100	66969710	12930	12930	12930	12930	0
88	20231214	193000	66969710	12930	12930	12930	12930	0
89	20231214	192900	66969710	12930	12930	12930	12930	0
90	20231214	192800	66969710	12930	12930	12930	12930	0
91	20231214	192700	66969710	12930	12930	12930	12930	0
92	20231214	192600	66969710	12930	12930	12930	12930	152
93	20231214	192500	66969710	12930	12930	12930	12930	0
94	20231214	192400	66969710	12930	12930	12930	12930	0
95	20231214	192300	66969710	12930	12930	12930	12930	0
96	20231214	192200	66969710	12930	12930	12930	12930	0
97	20231214	192100	66969710	12930	12930	12930	12930	0
98	20231214	192000	66969710	12930	12930	12930	12930	0
99	20231214	191900	66969710	12930	12930	12930	12930	0
100	20231214	191800	66969710	12930	12930	12930	12930	0
101	20231214	191700	66969710	12930	12930	12930	12930	0
102	20231214	191600	66969710	12930	12930	12930	12930	0
103	20231214	191500	66969710	12930	12930	12930	12930	0
104	20231214	191400	66969710	12930	12930	12930	12930	0
105	20231214	191300	66969710	12930	12930	12930	12930	0
106	20231214	191200	66969710	12930	12930	12930	12930	0
107	20231214	191100	66969710	12930	12930	12930	12930	0
108	20231214	191000	66969710	12930	12930	12930	12930	0
109	20231214	190900	66969710	12930	12930	12930	12930	0
110	20231214	190800	66969710	12930	12930	12930	12930	0
111	20231214	190700	66969710	12930	12930	12930	12930	0
112	20231214	190600	66969710	12930	12930	12930	12930	0
113	20231214	190500	66969710	12930	12930	12930	12930	0
114	20231214	190400	66969710	12930	12930	12930	12930	0
115	20231214	190300	66969710	12930	12930	12930	12930	0
116	20231214	190200	66969710	12930	12930	12930	12930	0
117	20231214	190100	66969710	12930	12930	12930	12930	0
118	20231214	190000	66969710	12930	12930	12930	12930	0
119	20231214	185900	66969710	12930	12930	12930	12930	0
120	20231214	185800	66969710	12930	12930	12930	12930	0
121	20231214	185700	66969710	12930	12930	12930	12930	0
122	20231214	185600	66969710	12930	12930	12930	12930	152
123	20231214	185500	66969710	12930	12930	12930	12930	0
124	20231214	185400	66969710	12930	12930	12930	12930	0
125	20231214	185300	66969710	12930	12930	12930	12930	0
126	20231214	185200	66969710	12930	12930	12930	12930	0
127	20231214	185100	66969710	12930	12930	12930	12930	0
128	20231214	185000	66969710	12930	12930	12930	12930	0
129	20231214	184900	66969710	12930	12930	12930	12930	0
130	20231214	184800	66969710	12930	12930	12930	12930	0
131	20231214	184700	66969710	12930	12930	12930	12930	0
132	20231214	184600	66969710	12930	12930	12930	12930	0
133	20231214	184500	66969710	12930	12930	12930	12930	0
134	20231214	184400	66969710	12930	12930	12930	12930	0
135	20231214	184300	66969710	12930	12930	12930	12930	0
136	20231214	184200	66969710	12930	12930	12930	12930	0
137	20231214	184100	66969710	12930	12930	12930	12930	0
138	20231214	184000	66969710	12930	12930	12930	12930	0
139	20231214	183900	66969710	12930	12930	12930	12930	0
140	20231214	183800	66969710	12930	12930	12930	12930	0
141	20231214	183700	66969710	12930	12930	12930	12930	0
142	20231214	183600	66969710	12930	12930	12930	12930	0
143	20231214	183500	66969710	12930	12930	12930	12930	0
144	20231214	183400	66969710	12930	12930	12930	12930	0
145	20231214	183300	66969710	12930	12930	12930	12930	0
146	20231214	183200	66969710	12930	12930	12930	12930	0
147	20231214	183100	66969710	12930	12930	12930	12930	0
148	20231214	183000	66969710	12930	12930	12930	12930	0
149	20231214	182900	66969710	12930	12930	12930	12930	0
150	20231214	182800	66969710	12930	12930	12930	12930	0
151	20231214	182700	66969710	12930	12930	12930	12930	0
152	20231214	182600	66969710	12930	12930	12930	12930	152
153	20231214	182500	66969710	12930	12930	12930	12930	0
154	20231214	182400	66969710	12930	12930	12930	12930	0
155	20231214	182300	66969710	12930	12930	12930	12930	0
156	20231214	182200	66969710	12930	12930	12930	12930	0
157	20231214	182100	66969710	12930	12930	12930	12930	0
158	20231214	182000	66969710	12930	12930	12930	12930	0
159	20231214	181900	66969710	12930	12930	12930	12930	0
160	20231214	181800	66969710	12930	12930	12930	12930	0
161	20231214	181700	66969710	12930	12930	12930	12930	0
162	20231214	181600	66969710	12930	12930	12930	12930	0
163	20231214	181500	66969710	12930	12930	12930	12930	0
164	20231214	181400	66969710	12930	12930	12930	12930	0
165	20231214	181300	66969710	12930	12930	12930	12930	0
166	20231214	181200	66969710	12930	12930	12930	12930	0
167	20231214	181100	66969710	12930	12930	12930	12930	0
168	20231214	181000	66969710	12930	12930	12930	12930	0
169	20231214	180900	66969710	12930	12930	12930	12930	0
170	20231214	180800	66969710	12930	12930	12930	12930	0
171	20231214	180700	66969710	12930	12930	12930	12930	0
172	20231214	180600	66969710	12930	12930	12930	12930	0
173	20231214	180500	66969710	12930	12930	12930	12930	0
174	20231214	180400	66969710	12930	12930	12930	12930	0
175	20231214	180300	66969710	12930	12930	12930	12930	0
176	20231214	180200	66969710	12930	12930	12930	12930	0
177	20231214	180100	66969710	12930	12930	12930	12930	0
178	20231214	180000	66969710	12930	12930	12930	12930	0
179	20231214	175900	66969710	12930	12930	12930	12930	0
180	20231214	175800	66969710	12930	12930	12930	12930	0
181	20231214	175700	66969710	12930	12930	12930	12930	0
182	20231214	175600	66969710	12930	12930	12930	12930	152
183	20231214	175500	66969710	12930	12930	12930	12930	0
184	20231214	175400	66969710	12930	12930	12930	12930	0
185	20231214	175300	66969710	12930	12930	12930	12930	0
186	20231214	175200	66969710	12930	12930	12930	12930	0
187	20231214	175100	66969710	12930	12930	12930	12930	0
188	20231214	175000	66969710	12930	12930	12930	12930	0
189	20231214	174900	66969710	12930	12930	12930	12930	0
190	20231214	174800	66969710	12930	12930	12930	12930	0
191	20231214	174700	66969710	12930	12930	12930	12930	0
192	20231214	174600	66969710	12930	12930	12930	12930	0
193	20231214	174500	66969710	12930	12930	12930	12930	0
194	20231214	174400	66969710	12930	12930	12930	12930	0
195	20231214	174300	66969710	12930	12930	12930	12930	0
196	20231214	174200	66969710	12930	12930	12930	12930	0
197	20231214	174100	66969710	12930	12930	12930	12930	0
198	20231214	174000	66969710	12930	12930	12930	12930	0
199	20231214	173900	66969710	12930	12930	12930	12930	0
200	20231214	173800	66969710	12930	12930	12930	12930	0
201	20231214	173700	66969710	12930	12930	12930	12930	0
202	20231214	173600	66969710	12930	12930	12930	12930	0
203	20231214	173500	66969710	12930	12930	12930	12930	0
204	20231214	173400	66969710	12930	12930	12930	12930	0
205	20231214	173300	66969710	12930	12930	12930	12930	0
206	20231214	173200	66969710	12930	12930	12930	12930	0
207	20231214	173100	66969710	12930	12930	12930	12930	0
208	20231214	173000	66969710	12930	12930	12930	12930	0
209	20231214	172900	66969710	12930	12930	12930	12930	0
210	20231214	172800	66969710	12930	12930	12930	12930	0
211	20231214	172700	66969710	12930	12930	12930	12930	0
212	20231214	172600	66969710	12930	12930	12930	12930	152
213	20231214	172500	66969710	12930	12930	12930	12930	0
214	20231214	172400	66969710	12930	12930	12930	12930	0
215	20231214	172300	66969710	12930	12930	12930	12930	0
216	20231214	172200	66969710	12930	12930	12930	12930	0
217	20231214	172100	66969710	12930	12930	12930	12930	0
218	20231214	172000	66969710	12930	12930	12930	12930	0
219	20231214	171900	66969710	12930	12930	12930	12930	0
220	20231214	171800	66969710	12930	12930	12930	12930	0
221	20231214	171700	66969710	12930	12930	12930	12930	0
222	20231214	171600	66969710	12930	12930	12930	12930	0
223	20231214	171500	66969710	12930	12930	12930	12930	0
224	20231214	171400	66969710	12930	12930	12930	12930	0
225	20231214	171300	66969710	12930	12930	12930	12930	0
226	20231214	171200	66969710	12930	12930	12930	12930	0
227	20231214	171100	66969710	12930	12930	12930	12930	0
228	20231214	171000	66969710	12930	12930	12930	12930	0
229	20231214	170900	66969710	12930	12930	12930	12930	0
230	20231214	170800	66969710	12930	12930	12930	12930	0
231	20231214	170700	66969710	12930	12930	12930	12930	0
232	20231214	170600	66969710	12930	12930	12930	12930	0
233	20231214	170500	66969710	12930	12930	12930	12930	0
234	20231214	170400	66969710	12930	12930	12930	12930	0
235	20231214	170300	66969710	12930	12930	12930	12930	0
236	20231214	170200	66969710	12930	12930	12930	12930	0
237	20231214	170100	66969710	12930	12930	12930	12930	0
238	20231214	170000	66969710	12930	12930	12930	12930	0
239	20231214	165900	66969710	12930	12930	12930	12930	0
240	20231214	165800	66969710	12930	12930	12930	12930	0
241	20231214	165700	66969710	12930	12930	12930	12930	0
242	20231214	165600	66969710	12930	12930	12930	12930	152
243	20231214	165500	66969710	12930	12930	12930	12930	0
244	20231214	165400	66969710	12930	12930	12930	12930	0
245	20231214	165300	66969710	12930	12930	12930	12930	0
246	20231214	165200	66969710	12930	12930	12930	12930	0
247	20231214	165100	66969710	12930	12930	12930	12930	0
248	20231214	165000	66969710	12930	12930	12930	12930	0
249	20231214	164900	66969710	12930	12930	12930	12930	0
250	20231214	164800	66969710	12930	12930	12930	12930	0
251	20231214	164700	66969710	12930	12930	12930	12930	0
252	20231214	164600	66969710	12930	12930	12930	12930	0
253	20231214	164500	66969710	12930	12930	12930	12930	0
254	20231214	164400	66969710	12930	12930	12930	12930	0
255	20231214	164300	66969710	12930	12930	12930	12930	0
256	20231214	164200	66969710	12930	12930	12930	12930	0
257	20231214	164100	66969710	12930	12930	12930	12930	0
258	20231214	164000	66969710	12930	12930	12930	12930	0
259	20231214	163900	66969710	12930	12930	12930	12930	0
260	20231214	163800	66969710	12930	12930	12930	12930	0
261	20231214	163700	66969710	12930	12930	12930	12930	0
262	20231214	163600	66969710	12930	12930	12930	12930	0
263	20231214	163500	66969710	12930	12930	12930	12930	0
264	20231214	163400	66969710	12930	12930	12930	12930	0
265	20231214	163300	66969710	12930	12930	12930	12930	0
266	20231214	163200	66969710	12930	12930	12930	12930	0
267	20231214	163100	66969710	12930	12930	12930	12930	0
268	20231214	163000	66969710	12930	12930	12930	12930	0
269	20231214	162900	66969710	12930	12930	12930	12930	0
270	20231214	162800	66969710	12930	12930	12930	12930	0
271	20231214	162700	66969710	12930	12930	12930	12930	0
272	20231214	162600	66969710	12930	12930	12930	12930	152
273	20231214	162500	66969710	12930	12930	12930	12930	0
274	20231214	162400	66969710	12930	12930	12930	12930	0
275	20231214	162300	66969710	12930	12930	12930	12930	0
276	20231214	162200	66969710	12930	12930	12930	12930	0
277	20231214	162100	66969710	12930	12930	12930	12930	0
278	20231214	162000	66969710	12930	12930	12930	12930	0
279	20231214	161900	66969710	12930	12930	12930	12930	0
280	20231214	161800	66969710	12930	12930	12930	12930	0
281	20231214	161700	66969710	12930	12930	12930	12930	0
282	20231214	161600	66969710	12930	12930	12930	12930	0
283	20231214	161500	66969710	12930	12930	12930	12930	0
284	20231214	161400	66969710	12930	12930	12930	12930	0
285	20231214	161300	66969710	12930	12930	12930	12930	0
286	20231214	161200	66969710	12930	12930	12930	12930	0
287	20231214	161100	66969710	12930	12930	12930	12930	0
288	20231214	161000	66969710	12930	12930	12930	12930	0
289	20231214	160900	66969710	12930	12930	12930	12930	0
290	20231214	160800	66969710	12930	12930	12930	12930	0
291	20231214	160700	66969710	12930	12930	12930	12930	0
292	20231214	160600	66969710	12930	12930	12930	12930	0
293	20231214	160500	66969710	12930	12930	12930	12930	0
294	20231214	160400	66969710	12930	12930	12930	12930	0
295	20231214	160300	66969710	12930	12930	12930	12930	0
296	20231214	160200	66969710	12930	12930	12930	12930	0
297	20231214	160100	66969710	12930	12930	12930	12930	0
298	20231214	160000	66969710	12930	12930	12930	12930	0
299	20231214	155900	66969710	12930	12930	12930	12930	0
300	20231214	155800	66969710	12930	12930	12930	12930	0
301	20231214	155700	66969710	12930	12930	12930	12930	0
302	20231214	155600	66969710	12930	12930	12930	12930	152
303	20231214	155500	66969710	12930	12930	12930	12930	0
304	20231214	155400	66969710	12930	12930	12930	12930	0
305	20231214	155300	66969710	12930	12930	12930	12930	0
306	20231214	155200	66969710	12930	12930	12930	12930	0
307	20231214	155100	66969710	12930	12930	12930	12930	0
308	20231214	155000	66969710	12930	12930	12930	12930	0
309	20231214	154900	66969710	12930	12930	12930	12930	0
310	20231214	154800	66969710	12930	12930	12930	12930	0
311	20231214	154700	66969710	12930	12930	12930	12930	0
312	20231214	154600	66969710	12930	12930	12930	12930	0
313	20231214	154500	66969710	12930	12930	12930	12930	0
314	20231214	154400	66969710	12930	12930	12930	12930	0
315	20231214	154300	66969710	12930	12930	12930	12930	0
316	20231214	154200	66969710	12930	12930	12930	12930	0
317	20231214	154100	66969710	12930	12930	12930	12930	0
318	20231214	154000	66969710	12930	12930	12930	12930	0
319	20231214	153900	66969710	12930	12930	12930	12930	0
320	20231214	153800	66969710	12930	12930	12930	12930	0
321	20231214	153700	66969710	12930	12930	12930	12930	0
322	20231214	153600	66969710	12930	12930	12930	12930	0
323	20231214	153500	66969710	12930	12930	12930	12930	0
324	20231214	153400	66969710	12930	12930	12930	12930	0
325	20231214	153300	66969710	12930	12930	12930	12930	0
326	20231214	153200	66969710	12930	12930	12930	12930	0
327	20231214	153100	66969710	12930	12930	12930	12930	0
328	20231214	153000	66969710	12930	12930	12930	12930	152
329	20231214	152900	65004350	12850	12850	12850	12850	0
330	20231214	152800	65004350	12850	12850	12850	12850	0
331	20231214	152700	65004350	12850	12850	12850	12850	0
332	20231214	152600	65004350	12850	12850	12850	12850	0
333	20231214	152500	65004350	12850	12850	12850	12850	0
334	20231214	152400	65004350	12850	12850	12850	12850	0
335	20231214	152300	65004350	12850	12850	12850	12850	0
336	20231214	152200	65004350	12850	12850	12850	12850	0
337	20231214	152100	65004350	12850	12850	12850	12850	0
338	20231214	152000	65004350	12850	12850	12850	12850	0
339	20231214	151900	65004350	12850	12890	12890	12850	26
340	20231214	151800	64669530	12890	12890	12890	12890	1
341	20231214	151700	64656640	12890	12890	12890	12890	50
342	20231214	151600	64012140	12890	12890	12890	12890	3
343	20231214	151500	63973470	12910	12910	12910	12910	0
344	20231214	151400	63973470	12910	12910	12910	12910	0
345	20231214	151300	63973470	12910	12910	12910	12910	1
346	20231214	151200	63960560	12890	12890	12890	12890	1
347	20231214	151100	63947670	12910	12910	12910	12910	0
348	20231214	151000	63947670	12910	12910	12910	12910	0
349	20231214	150900	63947670	12910	12910	12910	12910	1
350	20231214	150800	63934760	12890	12890	12890	12890	27
351	20231214	150700	63586730	12890	12860	12890	12860	200
352	20231214	150600	61012690	12870	12870	12870	12870	0
353	20231214	150500	61012690	12870	12870	12870	12870	0
354	20231214	150400	61012690	12870	12850	12870	12850	3
355	20231214	150300	60974100	12850	12850	12850	12850	0
356	20231214	150200	60974100	12850	12860	12860	12850	510
357	20231214	150100	54420420	12860	12860	12860	12860	0
358	20231214	150000	54420420	12860	12860	12870	12860	74
359	20231214	145900	53468080	12870	12870	12870	12870	0
360	20231214	145800	53468080	12870	12870	12870	12870	0
361	20231214	145700	53468080	12870	12870	12870	12870	0
362	20231214	145600	53468080	12870	12860	12870	12860	312
363	20231214	145500	49455740	12870	12870	12870	12870	0
364	20231214	145400	49455740	12870	12870	12870	12870	0
365	20231214	145300	49455740	12870	12870	12870	12870	0
366	20231214	145200	49455740	12870	12870	12870	12870	0
367	20231214	145100	49455740	12870	12870	12870	12870	293
368	20231214	145000	45684830	12870	12870	12870	12870	0
369	20231214	144900	45684830	12870	12880	12880	12870	66
370	20231214	144800	44834850	12890	12890	12890	12890	0
371	20231214	144700	44834850	12890	12890	12890	12890	0
372	20231214	144600	44834850	12890	12880	12890	12880	2
373	20231214	144500	44809080	12880	12880	12880	12880	0
374	20231214	144400	44809080	12880	12890	12890	12880	260
375	20231214	144300	41458580	12890	12890	12890	12890	0
376	20231214	144200	41458580	12890	12900	12900	12890	380
377	20231214	144100	36560170	12900	12900	12900	12900	0
378	20231214	144000	36560170	12900	12900	12900	12900	0
379	20231214	143900	36560170	12900	12900	12900	12900	5
380	20231214	143800	36495670	12910	12910	12910	12910	0
381	20231214	143700	36495670	12910	12910	12910	12910	0
382	20231214	143600	36495670	12910	12910	12910	12910	1
383	20231214	143500	36482760	12920	12920	12920	12920	0
384	20231214	143400	36482760	12920	12920	12920	12920	0
385	20231214	143300	36482760	12920	12920	12920	12920	0
386	20231214	143200	36482760	12920	12920	12920	12920	0
387	20231214	143100	36482760	12920	12920	12920	12920	0
388	20231214	143000	36482760	12920	12920	12920	12920	0
389	20231214	142900	36482760	12920	12920	12920	12920	0
390	20231214	142800	36482760	12920	12920	12920	12920	0
391	20231214	142700	36482760	12920	12920	12920	12920	0
392	20231214	142600	36482760	12920	12920	12920	12920	0
393	20231214	142500	36482760	12920	12920	12920	12920	0
394	20231214	142400	36482760	12920	12920	12920	12920	0
395	20231214	142300	36482760	12920	12920	12920	12920	0
396	20231214	142200	36482760	12920	12920	12920	12920	0
397	20231214	142100	36482760	12920	12920	12920	12920	0
398	20231214	142000	36482760	12920	12920	12920	12920	0
399	20231214	141900	36482760	12920	12920	12920	12920	0
400	20231214	141800	36482760	12920	12920	12920	12920	0
401	20231214	141700	36482760	12920	12920	12920	12920	0
402	20231214	141600	36482760	12920	12920	12920	12920	0
403	20231214	141500	36482760	12920	12920	12920	12920	0
404	20231214	141400	36482760	12920	12920	12920	12920	0
405	20231214	141300	36482760	12920	12920	12920	12920	0
406	20231214	141200	36482760	12920	12920	12920	12920	0
407	20231214	141100	36482760	12920	12920	12920	12920	0
408	20231214	141000	36482760	12920	12920	12920	12920	2
409	20231214	140900	36456920	12920	12920	12920	12920	0
410	20231214	140800	36456920	12920	12900	12920	12890	202
411	20231214	140700	33853040	12910	12910	12910	12910	1
412	20231214	140600	33840130	12930	12930	12930	12930	0
413	20231214	140500	33840130	12930	12930	12930	12930	0
414	20231214	140400	33840130	12930	12930	12930	12930	0
415	20231214	140300	33840130	12930	12930	12930	12930	0
416	20231214	140200	33840130	12930	12930	12930	12930	0
417	20231214	140100	33840130	12930	12930	12930	12930	0
418	20231214	140000	33840130	12930	12930	12930	12930	0
419	20231214	135900	33840130	12930	12930	12930	12930	1
420	20231214	135800	33827200	12900	12900	12900	12900	0
421	20231214	135700	33827200	12900	12900	12900	12900	0
422	20231214	135600	33827200	12900	12900	12900	12900	0
423	20231214	135500	33827200	12900	12900	12900	12900	0
424	20231214	135400	33827200	12900	12900	12900	12900	0
425	20231214	135300	33827200	12900	12900	12900	12900	0
426	20231214	135200	33827200	12900	12900	12900	12900	0
427	20231214	135100	33827200	12900	12900	12900	12900	0
428	20231214	135000	33827200	12900	12900	12900	12900	0
429	20231214	134900	33827200	12900	12900	12900	12900	0
430	20231214	134800	33827200	12900	12900	12900	12900	55
431	20231214	134700	33117700	12940	12940	12940	12940	0
432	20231214	134600	33117700	12940	12940	12940	12940	0
433	20231214	134500	33117700	12940	12940	12940	12940	0
434	20231214	134400	33117700	12940	12940	12940	12940	0
435	20231214	134300	33117700	12940	12940	12940	12940	0
436	20231214	134200	33117700	12940	12900	12940	12900	2
437	20231214	134100	33091860	12900	12900	12900	12900	1
438	20231214	134000	33078960	12900	12900	12900	12900	0
439	20231214	133900	33078960	12900	12900	12900	12900	0
440	20231214	133800	33078960	12900	12900	12900	12900	0
441	20231214	133700	33078960	12900	12900	12900	12900	0
442	20231214	133600	33078960	12900	12900	12900	12900	0
443	20231214	133500	33078960	12900	12900	12900	12900	0
444	20231214	133400	33078960	12900	12900	12900	12900	0
445	20231214	133300	33078960	12900	12900	12900	12900	0
446	20231214	133200	33078960	12900	12900	12900	12900	0
447	20231214	133100	33078960	12900	12900	12900	12900	0
448	20231214	133000	33078960	12900	12900	12900	12900	0
449	20231214	132900	33078960	12900	12900	12900	12900	0
450	20231214	132800	33078960	12900	12900	12900	12900	0
451	20231214	132700	33078960	12900	12900	12900	12900	0
452	20231214	132600	33078960	12900	12900	12900	12900	0
453	20231214	132500	33078960	12900	12900	12900	12900	0
454	20231214	132400	33078960	12900	12900	12900	12900	0
455	20231214	132300	33078960	12900	12900	12900	12900	0
456	20231214	132200	33078960	12900	12900	12900	12900	0
457	20231214	132100	33078960	12900	12900	12900	12900	0
458	20231214	132000	33078960	12900	12900	12900	12900	0
459	20231214	131900	33078960	12900	12900	12900	12900	0
460	20231214	131800	33078960	12900	12900	12900	12900	0
461	20231214	131700	33078960	12900	12900	12900	12900	0
462	20231214	131600	33078960	12900	12900	12900	12900	3
463	20231214	131500	33040260	12940	12940	12940	12940	0
464	20231214	131400	33040260	12940	12940	12940	12940	0
465	20231214	131300	33040260	12940	12940	12940	12940	0
466	20231214	131200	33040260	12940	12940	12940	12940	0
467	20231214	131100	33040260	12940	12940	12940	12940	0
468	20231214	131000	33040260	12940	12940	12940	12940	0
469	20231214	130900	33040260	12940	12940	12940	12940	0
470	20231214	130800	33040260	12940	12940	12940	12940	0
471	20231214	130700	33040260	12940	12940	12940	12940	0
472	20231214	130600	33040260	12940	12940	12940	12940	0
473	20231214	130500	33040260	12940	12940	12940	12940	0
474	20231214	130400	33040260	12940	12940	12940	12940	0
475	20231214	130300	33040260	12940	12940	12940	12940	0
476	20231214	130200	33040260	12940	12940	12940	12940	0
477	20231214	130100	33040260	12940	12940	12940	12940	30
478	20231214	130000	32652060	12950	12950	12950	12950	0
479	20231214	125900	32652060	12950	12950	12950	12950	0
480	20231214	125800	32652060	12950	12950	12950	12950	0
481	20231214	125700	32652060	12950	12900	12950	12900	11
482	20231214	125600	32510110	12900	12910	12910	12900	130
483	20231214	125500	30833000	12950	12950	12950	12950	0
484	20231214	125400	30833000	12950	12950	12950	12950	0
485	20231214	125300	30833000	12950	12950	12950	12950	0
486	20231214	125200	30833000	12950	12950	12950	12950	0
487	20231214	125100	30833000	12950	12910	12950	12910	2
488	20231214	125000	30807140	12960	12960	12960	12960	0
489	20231214	124900	30807140	12960	12960	12960	12960	0
490	20231214	124800	30807140	12960	12960	12960	12960	0
491	20231214	124700	30807140	12960	12960	12960	12960	0
492	20231214	124600	30807140	12960	12960	12960	12960	0
493	20231214	124500	30807140	12960	12960	12960	12960	0
494	20231214	124400	30807140	12960	12960	12960	12960	0
495	20231214	124300	30807140	12960	12960	12960	12960	0
496	20231214	124200	30807140	12960	12960	12960	12960	0
497	20231214	124100	30807140	12960	12960	12960	12960	0
498	20231214	124000	30807140	12960	12960	12960	12960	0
499	20231214	123900	30807140	12960	12960	12960	12960	0
500	20231214	123800	30807140	12960	12960	12960	12960	0
501	20231214	123700	30807140	12960	12960	12960	12960	0
502	20231214	123600	30807140	12960	12910	12960	12910	2
503	20231214	123500	30781270	12970	12970	12970	12970	0
504	20231214	123400	30781270	12970	12970	12970	12970	0
505	20231214	123300	30781270	12970	12970	12970	12970	0
506	20231214	123200	30781270	12970	12970	12970	12970	0
507	20231214	123100	30781270	12970	12970	12970	12970	0
508	20231214	123000	30781270	12970	12970	12970	12970	0
509	20231214	122900	30781270	12970	12970	12970	12970	0
510	20231214	122800	30781270	12970	12970	12970	12970	0
511	20231214	122700	30781270	12970	12970	12970	12970	0
512	20231214	122600	30781270	12970	12970	12970	12970	1
513	20231214	122500	30768300	12900	12910	12910	12900	160
514	20231214	122400	28704060	12970	12960	12970	12960	114
515	20231214	122300	27225850	12960	12960	12960	12960	40
516	20231214	122200	26707450	12950	12950	12950	12950	0
517	20231214	122100	26707450	12950	12950	12950	12950	1
518	20231214	122000	26694500	12960	12960	12960	12960	0
519	20231214	121900	26694500	12960	12960	12960	12960	0
520	20231214	121800	26694500	12960	12960	12960	12960	0
521	20231214	121700	26694500	12960	12960	12960	12960	0
522	20231214	121600	26694500	12960	12960	12960	12960	0
523	20231214	121500	26694500	12960	12960	12960	12960	0
524	20231214	121400	26694500	12960	12960	12960	12960	0
525	20231214	121300	26694500	12960	12960	12960	12960	0
526	20231214	121200	26694500	12960	12960	12960	12960	0
527	20231214	121100	26694500	12960	12960	12960	12960	5
528	20231214	121000	26629700	12960	12960	12960	12960	0
529	20231214	120900	26629700	12960	12960	12960	12960	0
530	20231214	120800	26629700	12960	12960	12960	12960	1
531	20231214	120700	26616740	12910	12910	12910	12910	0
532	20231214	120600	26616740	12910	12910	12910	12910	0
533	20231214	120500	26616740	12910	12910	12910	12910	0
534	20231214	120400	26616740	12910	12910	12910	12910	0
535	20231214	120300	26616740	12910	12910	12910	12910	0
536	20231214	120200	26616740	12910	12910	12910	12910	0
537	20231214	120100	26616740	12910	12910	12910	12910	0
538	20231214	120000	26616740	12910	12910	12910	12910	0
539	20231214	115900	26616740	12910	12910	12910	12910	0
540	20231214	115800	26616740	12910	12910	12910	12910	0
541	20231214	115700	26616740	12910	12910	12910	12910	0
542	20231214	115600	26616740	12910	12910	12910	12910	0
543	20231214	115500	26616740	12910	12910	12910	12910	1
544	20231214	115400	26603830	12970	12970	12970	12970	0
545	20231214	115300	26603830	12970	12970	12970	12970	0
546	20231214	115200	26603830	12970	12970	12970	12970	0
547	20231214	115100	26603830	12970	12970	12970	12970	0
548	20231214	115000	26603830	12970	12970	12970	12970	0
549	20231214	114900	26603830	12970	12970	12970	12970	0
550	20231214	114800	26603830	12970	12970	12970	12970	0
551	20231214	114700	26603830	12970	12970	12970	12970	0
552	20231214	114600	26603830	12970	12970	12970	12970	0
553	20231214	114500	26603830	12970	12970	12970	12970	0
554	20231214	114400	26603830	12970	12970	12970	12970	0
555	20231214	114300	26603830	12970	12970	12970	12970	0
556	20231214	114200	26603830	12970	12970	12970	12970	0
557	20231214	114100	26603830	12970	12970	12970	12970	0
558	20231214	114000	26603830	12970	12970	12970	12970	0
559	20231214	113900	26603830	12970	12970	12970	12970	0
560	20231214	113800	26603830	12970	12970	12970	12970	0
561	20231214	113700	26603830	12970	12970	12970	12970	0
562	20231214	113600	26603830	12970	12970	12970	12970	0
563	20231214	113500	26603830	12970	12970	12970	12970	0
564	20231214	113400	26603830	12970	12970	12970	12970	5
565	20231214	113300	26538980	12970	12970	12970	12970	0
566	20231214	113200	26538980	12970	12970	12970	12970	0
567	20231214	113100	26538980	12970	12970	12970	12970	1
568	20231214	113000	26526010	12970	12970	12970	12970	0
569	20231214	112900	26526010	12970	12970	12970	12970	0
570	20231214	112800	26526010	12970	12970	12970	12970	0
571	20231214	112700	26526010	12970	12970	12970	12970	8
572	20231214	112600	26422250	12970	12970	12970	12970	0
573	20231214	112500	26422250	12970	12970	12970	12970	0
574	20231214	112400	26422250	12970	12970	12970	12970	0
575	20231214	112300	26422250	12970	12970	12970	12970	49
576	20231214	112200	25786720	12960	12960	12960	12960	0
577	20231214	112100	25786720	12960	12960	12960	12960	0
578	20231214	112000	25786720	12960	12960	12960	12960	0
579	20231214	111900	25786720	12960	12960	12960	12960	0
580	20231214	111800	25786720	12960	12960	12960	12960	0
581	20231214	111700	25786720	12960	12960	12960	12960	0
582	20231214	111600	25786720	12960	12960	12960	12960	0
583	20231214	111500	25786720	12960	12960	12960	12960	0
584	20231214	111400	25786720	12960	12960	12960	12960	51
585	20231214	111300	25125760	12960	12890	12960	12890	151
586	20231214	111200	23170670	12890	12890	12890	12890	0
587	20231214	111100	23170670	12890	12890	12890	12890	0
588	20231214	111000	23170670	12890	12890	12890	12890	0
589	20231214	110900	23170670	12890	12890	12890	12890	0
590	20231214	110800	23170670	12890	12890	12890	12890	0
591	20231214	110700	23170670	12890	12890	12890	12890	0
592	20231214	110600	23170670	12890	12890	12890	12890	0
593	20231214	110500	23170670	12890	12890	12890	12890	0
594	20231214	110400	23170670	12890	12890	12890	12890	0
595	20231214	110300	23170670	12890	12890	12890	12890	0
596	20231214	110200	23170670	12890	12890	12890	12890	86
597	20231214	110100	22062130	12890	12890	12890	12890	3
598	20231214	110000	22023460	12890	12890	12890	12890	9
599	20231214	105900	21907450	12890	12890	12890	12890	0
600	20231214	105800	21907450	12890	12890	12890	12890	0
601	20231214	105700	21907450	12890	12900	12900	12890	94
602	20231214	105600	20695480	12900	12900	12900	12900	0
603	20231214	105500	20695480	12900	12900	12900	12900	0
604	20231214	105400	20695480	12900	12900	12900	12900	0
605	20231214	105300	20695480	12900	12900	12900	12900	0
606	20231214	105200	20695480	12900	12900	12900	12900	1
607	20231214	105100	20682580	12940	12940	12940	12940	0
608	20231214	105000	20682580	12940	12940	12940	12940	0
609	20231214	104900	20682580	12940	12940	12940	12940	0
610	20231214	104800	20682580	12940	12940	12940	12940	10
611	20231214	104700	20553180	12940	12940	12940	12940	0
612	20231214	104600	20553180	12940	12940	12940	12940	0
613	20231214	104500	20553180	12940	12940	12940	12940	4
614	20231214	104400	20501420	12900	12900	12900	12900	10
615	20231214	104300	20372420	12890	12890	12890	12890	0
616	20231214	104200	20372420	12890	12890	12890	12890	0
617	20231214	104100	20372420	12890	12890	12890	12890	30
618	20231214	104000	19985720	12890	12890	12890	12890	35
619	20231214	103900	19534570	12900	12900	12900	12900	0
620	20231214	103800	19534570	12900	12900	12900	12900	0
621	20231214	103700	19534570	12900	12900	12900	12900	0
622	20231214	103600	19534570	12900	12900	12900	12900	0
623	20231214	103500	19534570	12900	12900	12900	12900	0
624	20231214	103400	19534570	12900	12890	12900	12890	74
625	20231214	103300	18579980	12900	12900	12900	12900	0
626	20231214	103200	18579980	12900	12900	12900	12900	0
627	20231214	103100	18579980	12900	12900	12900	12900	0
628	20231214	103000	18579980	12900	12900	12900	12900	65
629	20231214	102900	17741480	12900	12910	12910	12900	20
630	20231214	102800	17483430	12960	12960	12960	12960	0
631	20231214	102700	17483430	12960	12960	12960	12960	0
632	20231214	102600	17483430	12960	12960	12960	12960	0
633	20231214	102500	17483430	12960	12960	12960	12960	0
634	20231214	102400	17483430	12960	12960	12960	12960	0
635	20231214	102300	17483430	12960	12960	12960	12960	0
636	20231214	102200	17483430	12960	12960	12960	12960	0
637	20231214	102100	17483430	12960	12960	12960	12960	0
638	20231214	102000	17483430	12960	12960	12960	12960	0
639	20231214	101900	17483430	12960	12960	12960	12960	0
640	20231214	101800	17483430	12960	12960	12960	12960	0
641	20231214	101700	17483430	12960	12960	12960	12960	0
642	20231214	101600	17483430	12960	12960	12960	12960	0
643	20231214	101500	17483430	12960	12960	12960	12960	0
644	20231214	101400	17483430	12960	12960	12960	12960	0
645	20231214	101300	17483430	12960	12960	12960	12960	0
646	20231214	101200	17483430	12960	12960	12960	12960	0
647	20231214	101100	17483430	12960	12960	12960	12960	0
648	20231214	101000	17483430	12960	12960	12960	12960	0
649	20231214	100900	17483430	12960	12960	12960	12960	1
650	20231214	100800	17470470	12900	12900	12900	12900	0
651	20231214	100700	17470470	12900	12900	12900	12900	0
652	20231214	100600	17470470	12900	12900	12900	12900	0
653	20231214	100500	17470470	12900	12900	12900	12900	0
654	20231214	100400	17470470	12900	12900	12900	12900	0
655	20231214	100300	17470470	12900	12900	12900	12900	0
656	20231214	100200	17470470	12900	12910	12910	12900	200
657	20231214	100100	14890170	12910	12910	12910	12910	0
658	20231214	100000	14890170	12910	12910	12910	12910	0
659	20231214	095900	14890170	12910	12910	12910	12910	0
660	20231214	095800	14890170	12910	12910	12910	12910	0
661	20231214	095700	14890170	12910	12910	12910	12910	0
662	20231214	095600	14890170	12910	12910	12910	12910	0
663	20231214	095500	14890170	12910	12910	12910	12910	0
664	20231214	095400	14890170	12910	12910	12910	12910	0
665	20231214	095300	14890170	12910	12910	12910	12910	0
666	20231214	095200	14890170	12910	12910	12910	12910	0
667	20231214	095100	14890170	12910	12910	12910	12910	0
668	20231214	095000	14890170	12910	12910	12910	12910	2
669	20231214	094900	14864350	12990	12990	12990	12990	0
670	20231214	094800	14864350	12990	12990	12990	12990	0
671	20231214	094700	14864350	12990	12990	12990	12990	0
672	20231214	094600	14864350	12990	12990	12990	12990	0
673	20231214	094500	14864350	12990	12990	12990	12990	0
674	20231214	094400	14864350	12990	12990	12990	12990	0
675	20231214	094300	14864350	12990	12990	12990	12990	0
676	20231214	094200	14864350	12990	12990	12990	12990	0
677	20231214	094100	14864350	12990	12990	12990	12990	1
678	20231214	094000	14851360	12990	12990	12990	12990	1
679	20231214	093900	14838370	13000	13000	13000	13000	0
680	20231214	093800	14838370	13000	13000	13000	13000	0
681	20231214	093700	14838370	13000	13000	13000	13000	1
682	20231214	093600	14825370	12950	12950	12950	12950	0
683	20231214	093500	14825370	12950	12950	12950	12950	10
684	20231214	093400	14695870	12950	12950	12950	12950	3
685	20231214	093300	14657020	12950	12950	12950	12950	1
686	20231214	093200	14644070	12900	12900	12900	12900	0
687	20231214	093100	14644070	12900	12890	12900	12890	16
688	20231214	093000	14437820	12890	12890	12890	12890	0
689	20231214	092900	14437820	12890	12890	12890	12890	41
690	20231214	092800	13909330	12890	12910	12910	12890	609
691	20231214	092700	6054890	12910	12910	12910	12910	0
692	20231214	092600	6054890	12910	12910	12910	12910	0
693	20231214	092500	6054890	12910	12910	12910	12910	0
694	20231214	092400	6054890	12910	12910	12910	12910	0
695	20231214	092300	6054890	12910	12910	12910	12910	7
696	20231214	092200	5964520	12900	12900	12900	12900	0
697	20231214	092100	5964520	12900	12920	12920	12900	220
698	20231214	092000	3124570	12910	12910	12910	12910	0
699	20231214	091900	3124570	12910	12910	12910	12910	1
700	20231214	091800	3111660	12890	12890	12890	12890	0
701	20231214	091700	3111660	12890	12950	12950	12880	233
702	20231214	091600	104090	13040	13040	13040	13040	0
703	20231214	091500	104090	13040	13040	13040	13040	0
704	20231214	091400	104090	13040	13040	13040	13040	0
705	20231214	091300	104090	13040	13040	13040	13040	2
706	20231214	091200	78010	12950	12950	12950	12950	0
707	20231214	091100	78010	12950	12950	12950	12950	0
708	20231214	091000	78010	12950	12950	12950	12950	1
709	20231214	090900	65060	13050	13050	13050	13050	0
710	20231214	090800	65060	13050	13050	13050	13050	0
711	20231214	090700	65060	13050	13050	13050	13050	0
712	20231214	090600	65060	13050	13050	13050	13050	0
713	20231214	090500	65060	13050	13050	13050	13050	0
714	20231214	090400	65060	13050	13050	13050	13050	0
715	20231214	090300	65060	13050	13050	13050	13050	0
716	20231214	090200	65060	13050	13050	13050	13050	0
717	20231214	090100	65060	13050	13050	13050	13050	0
718	20231214	090000	65060	13050	13000	13050	13000	5