KissMeData/025950/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	190800	500573950	16770	16770	16770	16770	357
3	20231214	190700	500573950	16770	16770	16770	16770	0
4	20231214	190600	500573950	16770	16770	16770	16770	0
5	20231214	190500	500573950	16770	16770	16770	16770	0
6	20231214	190400	500573950	16770	16770	16770	16770	0
7	20231214	190300	500573950	16770	16770	16770	16770	0
8	20231214	190200	500573950	16770	16770	16770	16770	0
9	20231214	190100	500573950	16770	16770	16770	16770	0
10	20231214	190000	500573950	16770	16770	16770	16770	0
11	20231214	185900	500573950	16770	16770	16770	16770	0
12	20231214	185800	500573950	16770	16770	16770	16770	0
13	20231214	185700	500573950	16770	16770	16770	16770	0
14	20231214	185600	500573950	16770	16770	16770	16770	0
15	20231214	185500	500573950	16770	16770	16770	16770	0
16	20231214	185400	500573950	16770	16770	16770	16770	0
17	20231214	185300	500573950	16770	16770	16770	16770	0
18	20231214	185200	500573950	16770	16770	16770	16770	0
19	20231214	185100	500573950	16770	16770	16770	16770	0
20	20231214	185000	500573950	16770	16770	16770	16770	0
21	20231214	184900	500573950	16770	16770	16770	16770	0
22	20231214	184800	500573950	16770	16770	16770	16770	0
23	20231214	184700	500573950	16770	16770	16770	16770	0
24	20231214	184600	500573950	16770	16770	16770	16770	0
25	20231214	184500	500573950	16770	16770	16770	16770	0
26	20231214	184400	500573950	16770	16770	16770	16770	0
27	20231214	184300	500573950	16770	16770	16770	16770	0
28	20231214	184200	500573950	16770	16770	16770	16770	0
29	20231214	184100	500573950	16770	16770	16770	16770	0
30	20231214	184000	500573950	16770	16770	16770	16770	0
31	20231214	183900	500573950	16770	16770	16770	16770	0
32	20231214	183800	500573950	16770	16770	16770	16770	357
33	20231214	183700	500573950	16770	16770	16770	16770	0
34	20231214	183600	500573950	16770	16770	16770	16770	0
35	20231214	183500	500573950	16770	16770	16770	16770	0
36	20231214	183400	500573950	16770	16770	16770	16770	0
37	20231214	183300	500573950	16770	16770	16770	16770	0
38	20231214	183200	500573950	16770	16770	16770	16770	0
39	20231214	183100	500573950	16770	16770	16770	16770	0
40	20231214	183000	500573950	16770	16770	16770	16770	0
41	20231214	182900	500573950	16770	16770	16770	16770	0
42	20231214	182800	500573950	16770	16770	16770	16770	0
43	20231214	182700	500573950	16770	16770	16770	16770	0
44	20231214	182600	500573950	16770	16770	16770	16770	0
45	20231214	182500	500573950	16770	16770	16770	16770	0
46	20231214	182400	500573950	16770	16770	16770	16770	0
47	20231214	182300	500573950	16770	16770	16770	16770	0
48	20231214	182200	500573950	16770	16770	16770	16770	0
49	20231214	182100	500573950	16770	16770	16770	16770	0
50	20231214	182000	500573950	16770	16770	16770	16770	0
51	20231214	181900	500573950	16770	16770	16770	16770	0
52	20231214	181800	500573950	16770	16770	16770	16770	0
53	20231214	181700	500573950	16770	16770	16770	16770	0
54	20231214	181600	500573950	16770	16770	16770	16770	0
55	20231214	181500	500573950	16770	16770	16770	16770	0
56	20231214	181400	500573950	16770	16770	16770	16770	0
57	20231214	181300	500573950	16770	16770	16770	16770	0
58	20231214	181200	500573950	16770	16770	16770	16770	0
59	20231214	181100	500573950	16770	16770	16770	16770	0
60	20231214	181000	500573950	16770	16770	16770	16770	0
61	20231214	180900	500573950	16770	16770	16770	16770	0
62	20231214	180800	500573950	16770	16770	16770	16770	357
63	20231214	180700	500573950	16770	16770	16770	16770	0
64	20231214	180600	500573950	16770	16770	16770	16770	0
65	20231214	180500	500573950	16770	16770	16770	16770	0
66	20231214	180400	500573950	16770	16770	16770	16770	0
67	20231214	180300	500573950	16770	16770	16770	16770	0
68	20231214	180200	500573950	16770	16770	16770	16770	0
69	20231214	180100	500573950	16770	16770	16770	16770	0
70	20231214	180000	500573950	16770	16770	16770	16770	0
71	20231214	175900	500573950	16770	16770	16770	16770	0
72	20231214	175800	500573950	16770	16770	16770	16770	0
73	20231214	175700	500573950	16770	16770	16770	16770	0
74	20231214	175600	500573950	16770	16770	16770	16770	0
75	20231214	175500	500573950	16770	16770	16770	16770	0
76	20231214	175400	500573950	16770	16770	16770	16770	0
77	20231214	175300	500573950	16770	16770	16770	16770	0
78	20231214	175200	500573950	16770	16770	16770	16770	0
79	20231214	175100	500573950	16770	16770	16770	16770	0
80	20231214	175000	500573950	16770	16770	16770	16770	0
81	20231214	174900	500573950	16770	16770	16770	16770	0
82	20231214	174800	500573950	16770	16770	16770	16770	0
83	20231214	174700	500573950	16770	16770	16770	16770	0
84	20231214	174600	500573950	16770	16770	16770	16770	0
85	20231214	174500	500573950	16770	16770	16770	16770	0
86	20231214	174400	500573950	16770	16770	16770	16770	0
87	20231214	174300	500573950	16770	16770	16770	16770	0
88	20231214	174200	500573950	16770	16770	16770	16770	0
89	20231214	174100	500573950	16770	16770	16770	16770	0
90	20231214	174000	500573950	16770	16770	16770	16770	0
91	20231214	173900	500573950	16770	16770	16770	16770	0
92	20231214	173800	500573950	16770	16770	16770	16770	357
93	20231214	173700	500573950	16770	16770	16770	16770	0
94	20231214	173600	500573950	16770	16770	16770	16770	0
95	20231214	173500	500573950	16770	16770	16770	16770	0
96	20231214	173400	500573950	16770	16770	16770	16770	0
97	20231214	173300	500573950	16770	16770	16770	16770	0
98	20231214	173200	500573950	16770	16770	16770	16770	0
99	20231214	173100	500573950	16770	16770	16770	16770	0
100	20231214	173000	500573950	16770	16770	16770	16770	0
101	20231214	172900	500573950	16770	16770	16770	16770	0
102	20231214	172800	500573950	16770	16770	16770	16770	0
103	20231214	172700	500573950	16770	16770	16770	16770	0
104	20231214	172600	500573950	16770	16770	16770	16770	0
105	20231214	172500	500573950	16770	16770	16770	16770	0
106	20231214	172400	500573950	16770	16770	16770	16770	0
107	20231214	172300	500573950	16770	16770	16770	16770	0
108	20231214	172200	500573950	16770	16770	16770	16770	0
109	20231214	172100	500573950	16770	16770	16770	16770	0
110	20231214	172000	500573950	16770	16770	16770	16770	0
111	20231214	171900	500573950	16770	16770	16770	16770	0
112	20231214	171800	500573950	16770	16770	16770	16770	0
113	20231214	171700	500573950	16770	16770	16770	16770	0
114	20231214	171600	500573950	16770	16770	16770	16770	0
115	20231214	171500	500573950	16770	16770	16770	16770	0
116	20231214	171400	500573950	16770	16770	16770	16770	0
117	20231214	171300	500573950	16770	16770	16770	16770	0
118	20231214	171200	500573950	16770	16770	16770	16770	0
119	20231214	171100	500573950	16770	16770	16770	16770	0
120	20231214	171000	500573950	16770	16770	16770	16770	0
121	20231214	170900	500573950	16770	16770	16770	16770	0
122	20231214	170800	500573950	16770	16770	16770	16770	357
123	20231214	170700	500573950	16770	16770	16770	16770	0
124	20231214	170600	500573950	16770	16770	16770	16770	0
125	20231214	170500	500573950	16770	16770	16770	16770	0
126	20231214	170400	500573950	16770	16770	16770	16770	0
127	20231214	170300	500573950	16770	16770	16770	16770	0
128	20231214	170200	500573950	16770	16770	16770	16770	0
129	20231214	170100	500573950	16770	16770	16770	16770	0
130	20231214	170000	500573950	16770	16770	16770	16770	0
131	20231214	165900	500573950	16770	16770	16770	16770	0
132	20231214	165800	500573950	16770	16770	16770	16770	0
133	20231214	165700	500573950	16770	16770	16770	16770	0
134	20231214	165600	500573950	16770	16770	16770	16770	0
135	20231214	165500	500573950	16770	16770	16770	16770	0
136	20231214	165400	500573950	16770	16770	16770	16770	0
137	20231214	165300	500573950	16770	16770	16770	16770	0
138	20231214	165200	500573950	16770	16770	16770	16770	0
139	20231214	165100	500573950	16770	16770	16770	16770	0
140	20231214	165000	500573950	16770	16770	16770	16770	0
141	20231214	164900	500573950	16770	16770	16770	16770	0
142	20231214	164800	500573950	16770	16770	16770	16770	0
143	20231214	164700	500573950	16770	16770	16770	16770	0
144	20231214	164600	500573950	16770	16770	16770	16770	0
145	20231214	164500	500573950	16770	16770	16770	16770	0
146	20231214	164400	500573950	16770	16770	16770	16770	0
147	20231214	164300	500573950	16770	16770	16770	16770	0
148	20231214	164200	500573950	16770	16770	16770	16770	0
149	20231214	164100	500573950	16770	16770	16770	16770	0
150	20231214	164000	500573950	16770	16770	16770	16770	0
151	20231214	163900	500573950	16770	16770	16770	16770	0
152	20231214	163800	500573950	16770	16770	16770	16770	357
153	20231214	163700	500573950	16770	16770	16770	16770	0
154	20231214	163600	500573950	16770	16770	16770	16770	0
155	20231214	163500	500573950	16770	16770	16770	16770	0
156	20231214	163400	500573950	16770	16770	16770	16770	0
157	20231214	163300	500573950	16770	16770	16770	16770	0
158	20231214	163200	500573950	16770	16770	16770	16770	0
159	20231214	163100	500573950	16770	16770	16770	16770	0
160	20231214	163000	500573950	16770	16770	16770	16770	0
161	20231214	162900	500573950	16770	16770	16770	16770	0
162	20231214	162800	500573950	16770	16770	16770	16770	0
163	20231214	162700	500573950	16770	16770	16770	16770	0
164	20231214	162600	500573950	16770	16770	16770	16770	0
165	20231214	162500	500573950	16770	16770	16770	16770	0
166	20231214	162400	500573950	16770	16770	16770	16770	0
167	20231214	162300	500573950	16770	16770	16770	16770	0
168	20231214	162200	500573950	16770	16770	16770	16770	0
169	20231214	162100	500573950	16770	16770	16770	16770	0
170	20231214	162000	500573950	16770	16770	16770	16770	0
171	20231214	161900	500573950	16770	16770	16770	16770	0
172	20231214	161800	500573950	16770	16770	16770	16770	0
173	20231214	161700	500573950	16770	16770	16770	16770	0
174	20231214	161600	500573950	16770	16770	16770	16770	0
175	20231214	161500	500573950	16770	16770	16770	16770	0
176	20231214	161400	500573950	16770	16770	16770	16770	0
177	20231214	161300	500573950	16770	16770	16770	16770	0
178	20231214	161200	500573950	16770	16770	16770	16770	0
179	20231214	161100	500573950	16770	16770	16770	16770	0
180	20231214	161000	500573950	16770	16770	16770	16770	0
181	20231214	160900	500573950	16770	16770	16770	16770	0
182	20231214	160800	500573950	16770	16770	16770	16770	357
183	20231214	160700	500573950	16770	16770	16770	16770	0
184	20231214	160600	500573950	16770	16770	16770	16770	0
185	20231214	160500	500573950	16770	16770	16770	16770	0
186	20231214	160400	500573950	16770	16770	16770	16770	0
187	20231214	160300	500573950	16770	16770	16770	16770	0
188	20231214	160200	500573950	16770	16770	16770	16770	0
189	20231214	160100	500573950	16770	16770	16770	16770	0
190	20231214	160000	500573950	16770	16770	16770	16770	0
191	20231214	155900	500573950	16770	16770	16770	16770	0
192	20231214	155800	500573950	16770	16770	16770	16770	0
193	20231214	155700	500573950	16770	16770	16770	16770	0
194	20231214	155600	500573950	16770	16770	16770	16770	0
195	20231214	155500	500573950	16770	16770	16770	16770	0
196	20231214	155400	500573950	16770	16770	16770	16770	0
197	20231214	155300	500573950	16770	16770	16770	16770	0
198	20231214	155200	500573950	16770	16770	16770	16770	0
199	20231214	155100	500573950	16770	16770	16770	16770	0
200	20231214	155000	500573950	16770	16770	16770	16770	0
201	20231214	154900	500573950	16770	16770	16770	16770	0
202	20231214	154800	500573950	16770	16770	16770	16770	0
203	20231214	154700	500573950	16770	16770	16770	16770	0
204	20231214	154600	500573950	16770	16770	16770	16770	0
205	20231214	154500	500573950	16770	16770	16770	16770	0
206	20231214	154400	500573950	16770	16770	16770	16770	0
207	20231214	154300	500573950	16770	16770	16770	16770	0
208	20231214	154200	500573950	16770	16770	16770	16770	0
209	20231214	154100	500573950	16770	16770	16770	16770	0
210	20231214	154000	500573950	16770	16770	16770	16770	0
211	20231214	153900	500573950	16770	16770	16770	16770	0
212	20231214	153800	500573950	16770	16770	16770	16770	357
213	20231214	153700	500573950	16770	16770	16770	16770	0
214	20231214	153600	500573950	16770	16770	16770	16770	0
215	20231214	153500	500573950	16770	16770	16770	16770	0
216	20231214	153400	500573950	16770	16770	16770	16770	0
217	20231214	153300	500573950	16770	16770	16770	16770	0
218	20231214	153200	500573950	16770	16770	16770	16770	0
219	20231214	153100	500573950	16770	16770	16770	16770	0
220	20231214	153000	500573950	16770	16770	16770	16770	357
221	20231214	152900	494587060	16760	16760	16760	16760	0
222	20231214	152800	494587060	16760	16760	16760	16760	0
223	20231214	152700	494587060	16760	16760	16760	16760	0
224	20231214	152600	494587060	16760	16760	16760	16760	0
225	20231214	152500	494587060	16760	16760	16760	16760	0
226	20231214	152400	494587060	16760	16760	16760	16760	0
227	20231214	152300	494587060	16760	16760	16760	16760	0
228	20231214	152200	494587060	16760	16760	16760	16760	0
229	20231214	152100	494587060	16760	16760	16760	16760	0
230	20231214	152000	494587060	16760	16760	16760	16760	0
231	20231214	151900	494587060	16760	16760	16760	16760	0
232	20231214	151800	494587060	16760	16760	16760	16760	0
233	20231214	151700	494587060	16760	16760	16760	16760	0
234	20231214	151600	494587060	16760	16880	16880	16760	40
235	20231214	151500	493915340	16880	16880	16880	16880	0
236	20231214	151400	493915340	16880	16880	16880	16880	0
237	20231214	151300	493915340	16880	16880	16880	16880	0
238	20231214	151200	493915340	16880	16890	16890	16880	180
239	20231214	151100	490876140	16890	16890	16890	16890	0
240	20231214	151000	490876140	16890	16890	16890	16890	0
241	20231214	150900	490876140	16890	16890	16890	16890	0
242	20231214	150800	490876140	16890	16890	16890	16890	2
243	20231214	150700	490842360	16830	16830	16830	16830	0
244	20231214	150600	490842360	16830	16760	16830	16760	65
245	20231214	150500	489751210	16830	16830	16830	16830	1
246	20231214	150400	489734380	16760	16760	16760	16760	0
247	20231214	150300	489734380	16760	16760	16760	16760	0
248	20231214	150200	489734380	16760	16760	16760	16760	0
249	20231214	150100	489734380	16760	16770	16770	16750	1904
250	20231214	150000	457826370	16830	16830	16830	16830	9
251	20231214	145900	457674900	16830	16830	16830	16830	361
252	20231214	145800	451599270	16850	16850	16850	16850	52
253	20231214	145700	450723070	16900	16900	16900	16900	0
254	20231214	145600	450723070	16900	16900	16900	16900	0
255	20231214	145500	450723070	16900	16900	16900	16900	1
256	20231214	145400	450706170	16850	16850	16850	16850	1
257	20231214	145300	450689320	16900	16900	16900	16830	10
258	20231214	145200	450520460	16900	16840	16900	16840	12
259	20231214	145100	450318320	16840	16840	16840	16840	0
260	20231214	145000	450318320	16840	16840	16840	16840	4
261	20231214	144900	450250960	16830	16830	16830	16830	15
262	20231214	144800	449998510	16830	16830	16830	16830	87
263	20231214	144700	448534300	16830	16830	16830	16830	0
264	20231214	144600	448534300	16830	16830	16830	16830	0
265	20231214	144500	448534300	16830	16830	16830	16830	0
266	20231214	144400	448534300	16830	16830	16830	16830	20
267	20231214	144300	448197700	16830	16830	16830	16830	0
268	20231214	144200	448197700	16830	16760	16830	16760	100
269	20231214	144100	446520370	16750	16750	16750	16750	7
270	20231214	144000	446403120	16760	16760	16760	16760	10
271	20231214	143900	446235520	16750	16750	16750	16750	0
272	20231214	143800	446235520	16750	16770	16770	16750	2012
273	20231214	143700	412519420	16780	16800	16800	16780	224
274	20231214	143600	408760680	16830	16780	16830	16780	3
275	20231214	143500	408710290	16830	16830	16830	16830	1
276	20231214	143400	408693460	16830	16780	16830	16780	51
277	20231214	143300	407837630	16780	16780	16780	16780	5
278	20231214	143200	407753730	16790	16790	16790	16790	53
279	20231214	143100	406863860	16840	16840	16840	16840	0
280	20231214	143000	406863860	16840	16840	16840	16840	0
281	20231214	142900	406863860	16840	16840	16840	16840	0
282	20231214	142800	406863860	16840	16840	16840	16840	0
283	20231214	142700	406863860	16840	16840	16840	16840	0
284	20231214	142600	406863860	16840	16840	16840	16840	0
285	20231214	142500	406863860	16840	16840	16840	16840	0
286	20231214	142400	406863860	16840	16840	16840	16840	0
287	20231214	142300	406863860	16840	16840	16840	16840	0
288	20231214	142200	406863860	16840	16840	16840	16840	0
289	20231214	142100	406863860	16840	16840	16840	16840	0
290	20231214	142000	406863860	16840	16790	16840	16790	23
291	20231214	141900	406477640	16790	16790	16790	16790	8
292	20231214	141800	406343320	16790	16790	16790	16790	0
293	20231214	141700	406343320	16790	16790	16790	16790	0
294	20231214	141600	406343320	16790	16790	16790	16790	141
295	20231214	141500	403975930	16780	16790	16790	16780	86
296	20231214	141400	402532580	16910	16790	16910	16790	30
297	20231214	141300	402028760	16910	16910	16910	16910	5
298	20231214	141200	401944210	16910	16910	16910	16910	20
299	20231214	141100	401606010	16920	16870	16920	16870	130
300	20231214	141000	399411380	16780	16780	16780	16780	0
301	20231214	140900	399411380	16780	16780	16780	16780	612
302	20231214	140800	389142020	16870	16870	16870	16870	1
303	20231214	140700	389125150	16870	16870	16870	16870	1
304	20231214	140600	389108280	16780	16870	16870	16780	64
305	20231214	140500	388033490	16870	16870	16870	16870	0
306	20231214	140400	388033490	16870	16870	16870	16870	2
307	20231214	140300	387999750	16760	16790	16790	16750	265
308	20231214	140200	383554760	16800	16810	16810	16800	232
309	20231214	140100	379656440	16810	16810	16810	16810	0
310	20231214	140000	379656440	16810	16850	16850	16810	449
311	20231214	135900	372108650	16870	16870	16870	16870	0
312	20231214	135800	372108650	16870	16870	16870	16870	0
313	20231214	135700	372108650	16870	16870	16870	16870	0
314	20231214	135600	372108650	16870	16870	16870	16870	77
315	20231214	135500	370809660	16870	16870	16870	16870	0
316	20231214	135400	370809660	16870	16870	16870	16870	0
317	20231214	135300	370809660	16870	16870	16870	16870	0
318	20231214	135200	370809660	16870	16870	16870	16870	23
319	20231214	135100	370421650	16870	16870	16870	16870	1
320	20231214	135000	370404780	16870	16870	16870	16870	1
321	20231214	134900	370387910	16840	16840	16840	16840	16
322	20231214	134800	370118470	16840	16860	16860	16840	102
323	20231214	134700	368400750	16870	16870	16870	16870	0
324	20231214	134600	368400750	16870	16870	16870	16870	1
325	20231214	134500	368383880	16870	16870	16870	16870	0
326	20231214	134400	368383880	16870	16870	16870	16870	0
327	20231214	134300	368383880	16870	16870	16870	16870	0
328	20231214	134200	368383880	16870	16870	16870	16870	1
329	20231214	134100	368367010	16870	16870	16870	16870	0
330	20231214	134000	368367010	16870	16870	16870	16870	2
331	20231214	133900	368333270	16870	16870	16870	16870	0
332	20231214	133800	368333270	16870	16870	16870	16870	0
333	20231214	133700	368333270	16870	16870	16870	16870	0
334	20231214	133600	368333270	16870	16870	16870	16870	0
335	20231214	133500	368333270	16870	16870	16870	16870	11
336	20231214	133400	368147700	16870	16870	16870	16870	60
337	20231214	133300	367135500	16870	16870	16870	16870	8
338	20231214	133200	367000540	16870	16870	16870	16870	0
339	20231214	133100	367000540	16870	16870	16870	16870	0
340	20231214	133000	367000540	16870	16870	16870	16870	7
341	20231214	132900	366882450	16870	16870	16870	16870	30
342	20231214	132800	366376350	16900	16900	16900	16900	0
343	20231214	132700	366376350	16900	16900	16900	16900	94
344	20231214	132600	364787750	16920	16920	16920	16920	0
345	20231214	132500	364787750	16920	16920	16920	16920	0
346	20231214	132400	364787750	16920	16920	16920	16920	0
347	20231214	132300	364787750	16920	16920	16920	16920	0
348	20231214	132200	364787750	16920	16920	16920	16920	25
349	20231214	132100	364364750	16930	16920	16930	16920	15
350	20231214	132000	364110850	16920	16920	16920	16920	54
351	20231214	131900	363197170	16920	16920	16920	16920	0
352	20231214	131800	363197170	16920	16920	16920	16920	4
353	20231214	131700	363129490	16920	16920	16920	16920	1
354	20231214	131600	363112570	16900	16900	16900	16900	0
355	20231214	131500	363112570	16900	16900	16900	16900	0
356	20231214	131400	363112570	16900	16900	16900	16900	0
357	20231214	131300	363112570	16900	16900	16900	16900	1
358	20231214	131200	363095670	16900	16900	16900	16900	0
359	20231214	131100	363095670	16900	16900	16900	16900	0
360	20231214	131000	363095670	16900	16900	16900	16900	10
361	20231214	130900	362926670	16900	16900	16900	16900	198
362	20231214	130800	359580470	16900	16900	16900	16900	0
363	20231214	130700	359580470	16900	16900	16900	16900	0
364	20231214	130600	359580470	16900	16900	16900	16900	1
365	20231214	130500	359563570	16870	16870	16870	16870	0
366	20231214	130400	359563570	16870	16870	16870	16870	0
367	20231214	130300	359563570	16870	16870	16870	16870	3
368	20231214	130200	359512960	16870	16870	16870	16870	2
369	20231214	130100	359479220	16900	16900	16900	16900	0
370	20231214	130000	359479220	16900	16900	16900	16900	0
371	20231214	125900	359479220	16900	16900	16900	16900	0
372	20231214	125800	359479220	16900	16900	16900	16900	0
373	20231214	125700	359479220	16900	16900	16900	16900	0
374	20231214	125600	359479220	16900	16900	16900	16900	0
375	20231214	125500	359479220	16900	16900	16900	16900	0
376	20231214	125400	359479220	16900	16900	16900	16900	0
377	20231214	125300	359479220	16900	16900	16900	16900	0
378	20231214	125200	359479220	16900	16900	16900	16900	4
379	20231214	125100	359411620	16900	16900	16900	16900	6
380	20231214	125000	359310220	16930	16930	16930	16930	0
381	20231214	124900	359310220	16930	16930	16930	16930	0
382	20231214	124800	359310220	16930	16930	16930	16930	39
383	20231214	124700	358649950	16930	16930	16930	16930	5
384	20231214	124600	358565300	16930	16910	16930	16910	146
385	20231214	124500	356094840	16930	16930	16930	16930	0
386	20231214	124400	356094840	16930	16930	16930	16930	0
387	20231214	124300	356094840	16930	16930	16930	16930	0
388	20231214	124200	356094840	16930	16930	16930	16930	0
389	20231214	124100	356094840	16930	16930	16930	16930	0
390	20231214	124000	356094840	16930	16930	16930	16930	0
391	20231214	123900	356094840	16930	16930	16930	16930	0
392	20231214	123800	356094840	16930	16930	16930	16930	0
393	20231214	123700	356094840	16930	16930	16930	16930	0
394	20231214	123600	356094840	16930	16850	16930	16850	305
395	20231214	123500	350944610	16840	16840	16840	16840	20
396	20231214	123400	350607810	16860	16860	16860	16860	0
397	20231214	123300	350607810	16860	16860	16860	16860	3
398	20231214	123200	350557230	16860	16860	16860	16860	0
399	20231214	123100	350557230	16860	16860	16860	16860	1
400	20231214	123000	350540370	16860	16860	16860	16860	0
401	20231214	122900	350540370	16860	16860	16860	16860	0
402	20231214	122800	350540370	16860	16860	16860	16860	0
403	20231214	122700	350540370	16860	16860	16860	16860	0
404	20231214	122600	350540370	16860	16860	16860	16860	0
405	20231214	122500	350540370	16860	16860	16860	16860	0
406	20231214	122400	350540370	16860	16860	16860	16860	0
407	20231214	122300	350540370	16860	16850	16860	16850	10
408	20231214	122200	350371780	16860	16860	16860	16860	1
409	20231214	122100	350354920	16780	16780	16780	16780	61
410	20231214	122000	349331340	16780	16800	16800	16780	99
411	20231214	121900	347669600	16800	16870	16870	16800	119
412	20231214	121800	345665920	16870	16870	16870	16870	0
413	20231214	121700	345665920	16870	16870	16870	16870	0
414	20231214	121600	345665920	16870	16880	16880	16870	48
415	20231214	121500	344856150	16880	16880	16880	16880	0
416	20231214	121400	344856150	16880	16880	16880	16880	0
417	20231214	121300	344856150	16880	16890	16890	16880	57
418	20231214	121200	343893980	16880	16880	16880	16880	0
419	20231214	121100	343893980	16880	16880	16880	16880	0
420	20231214	121000	343893980	16880	16880	16880	16880	0
421	20231214	120900	343893980	16880	16880	16880	16880	0
422	20231214	120800	343893980	16880	16880	16880	16880	0
423	20231214	120700	343893980	16880	16880	16880	16880	115
424	20231214	120600	341952780	16930	16930	16930	16930	0
425	20231214	120500	341952780	16930	16930	16930	16930	0
426	20231214	120400	341952780	16930	16930	16930	16930	0
427	20231214	120300	341952780	16930	16930	16930	16930	0
428	20231214	120200	341952780	16930	16930	16930	16930	10
429	20231214	120100	341783480	16930	16930	16930	16930	0
430	20231214	120000	341783480	16930	16930	16930	16930	5
431	20231214	115900	341698830	16930	16930	16930	16930	0
432	20231214	115800	341698830	16930	16930	16930	16930	0
433	20231214	115700	341698830	16930	16930	16930	16930	0
434	20231214	115600	341698830	16930	16890	16930	16890	23
435	20231214	115500	341310190	16870	16750	16870	16750	1361
436	20231214	115400	318379380	16820	16820	16820	16820	0
437	20231214	115300	318379380	16820	16820	16820	16820	0
438	20231214	115200	318379380	16820	16820	16820	16820	0
439	20231214	115100	318379380	16820	16820	16820	16820	200
440	20231214	115000	315015380	16820	16750	16820	16750	51
441	20231214	114900	314161060	16750	16750	16750	16750	50
442	20231214	114800	313323560	16750	16750	16750	16750	1
443	20231214	114700	313306810	16750	16750	16750	16750	1
444	20231214	114600	313290060	16820	16820	16820	16820	0
445	20231214	114500	313290060	16820	16820	16820	16820	0
446	20231214	114400	313290060	16820	16820	16820	16820	0
447	20231214	114300	313290060	16820	16820	16820	16820	200
448	20231214	114200	309926060	16820	16820	16820	16820	0
449	20231214	114100	309926060	16820	16820	16820	16820	1
450	20231214	114000	309909240	16810	16810	16810	16810	100
451	20231214	113900	308228240	16800	16800	16800	16800	0
452	20231214	113800	308228240	16800	16800	16800	16800	10
453	20231214	113700	308060240	16810	16810	16810	16810	100
454	20231214	113600	306379240	16800	16800	16800	16800	0
455	20231214	113500	306379240	16800	16800	16800	16800	0
456	20231214	113400	306379240	16800	16800	16800	16800	0
457	20231214	113300	306379240	16800	16800	16800	16800	0
458	20231214	113200	306379240	16800	16800	16800	16800	0
459	20231214	113100	306379240	16800	16800	16800	16800	0
460	20231214	113000	306379240	16800	16800	16800	16800	143
461	20231214	112900	303976840	16800	16800	16800	16800	3
462	20231214	112800	303926440	16800	16800	16800	16800	0
463	20231214	112700	303926440	16800	16800	16800	16800	1
464	20231214	112600	303909640	16750	16750	16750	16750	1
465	20231214	112500	303892890	16780	16780	16780	16780	0
466	20231214	112400	303892890	16780	16780	16780	16780	10
467	20231214	112300	303725090	16800	16690	16800	16690	153
468	20231214	112200	301169890	16810	16700	16810	16690	65
469	20231214	112100	300080950	16800	16810	16810	16700	301
470	20231214	112000	295043040	16810	16810	16810	16800	54
471	20231214	111900	294135320	16810	16810	16810	16810	9
472	20231214	111800	293984030	16810	16810	16810	16810	0
473	20231214	111700	293984030	16810	16710	16810	16710	3
474	20231214	111600	293933800	16710	16820	16820	16710	34
475	20231214	111500	293365420	16800	16800	16800	16800	0
476	20231214	111400	293365420	16800	16800	16800	16800	78
477	20231214	111300	292055020	16800	16800	16800	16800	0
478	20231214	111200	292055020	16800	16800	16800	16800	8
479	20231214	111100	291920620	16810	16810	16810	16810	0
480	20231214	111000	291920620	16810	16810	16810	16810	0
481	20231214	110900	291920620	16810	16810	16810	16810	30
482	20231214	110800	291416320	16810	16810	16810	16810	1
483	20231214	110700	291399510	16700	16700	16700	16700	1
484	20231214	110600	291382810	16810	16810	16810	16810	0
485	20231214	110500	291382810	16810	16810	16810	16810	5
486	20231214	110400	291298760	16810	16810	16810	16810	0
487	20231214	110300	291298760	16810	16810	16810	16810	2
488	20231214	110200	291265140	16820	16820	16820	16820	0
489	20231214	110100	291265140	16820	16820	16820	16820	0
490	20231214	110000	291265140	16820	16820	16820	16820	1
491	20231214	105900	291248320	16820	16700	16820	16700	22
492	20231214	105800	290880560	16830	16800	16830	16680	103
493	20231214	105700	289159380	16800	16800	16800	16800	0
494	20231214	105600	289159380	16800	16810	16810	16800	5
495	20231214	105500	289075370	16860	16860	16860	16860	0
496	20231214	105400	289075370	16860	16860	16860	16860	0
497	20231214	105300	289075370	16860	16850	16860	16850	50
498	20231214	105200	288232430	16860	16860	16860	16860	10
499	20231214	105100	288063830	16870	16870	16870	16870	0
500	20231214	105000	288063830	16870	16870	16870	16870	0
501	20231214	104900	288063830	16870	16870	16870	16870	0
502	20231214	104800	288063830	16870	16870	16870	16870	0
503	20231214	104700	288063830	16870	16780	16870	16780	304
504	20231214	104600	282962470	16780	16780	16780	16780	0
505	20231214	104500	282962470	16780	16780	16780	16780	0
506	20231214	104400	282962470	16780	16780	16780	16780	1
507	20231214	104300	282945690	16780	16780	16780	16780	0
508	20231214	104200	282945690	16780	16680	16780	16650	154
509	20231214	104100	280377750	16680	16680	16680	16680	0
510	20231214	104000	280377750	16680	16680	16680	16680	2
511	20231214	103900	280344390	16680	16680	16680	16680	595
512	20231214	103800	270419790	16680	16680	16680	16680	11
513	20231214	103700	270236310	16690	16690	16690	16690	107
514	20231214	103600	268450480	16680	16690	16690	16680	201
515	20231214	103500	265097290	16690	16700	16700	16690	101
516	20231214	103400	263410840	16700	16700	16700	16700	65
517	20231214	103300	262325340	16750	16750	16750	16750	1
518	20231214	103200	262308590	16750	16750	16750	16750	2
519	20231214	103100	262275090	16700	16700	16700	16700	30
520	20231214	103000	261774090	16700	16700	16700	16700	0
521	20231214	102900	261774090	16700	16730	16730	16700	543
522	20231214	102800	252701460	16730	16770	16780	16730	147
523	20231214	102700	250236740	16780	16780	16780	16780	15
524	20231214	102600	249985040	16780	16780	16780	16780	11
525	20231214	102500	249800460	16730	16730	16730	16730	5
526	20231214	102400	249716810	16730	16740	16740	16730	24
527	20231214	102300	249315110	16740	16740	16740	16730	76
528	20231214	102200	248043040	16740	16750	16750	16740	257
529	20231214	102100	243738300	16750	16750	16780	16750	110
530	20231214	102000	241895470	16750	16750	16780	16750	68
531	20231214	101900	240755780	16750	16760	16760	16750	57
532	20231214	101800	239800960	16780	16770	16780	16750	80
533	20231214	101700	238459870	16780	16790	16800	16780	193
534	20231214	101600	235220020	16800	16810	16810	16800	513
535	20231214	101500	226597980	16810	16810	16810	16810	105
536	20231214	101400	224832930	16860	16860	16860	16860	103
537	20231214	101300	223096350	16870	16870	16870	16870	2
538	20231214	101200	223062610	16870	16870	16870	16870	39
539	20231214	101100	222404680	16870	16870	16870	16870	8
540	20231214	101000	222269720	16870	16870	16870	16870	100
541	20231214	100900	220582720	16870	16870	16870	16800	644
542	20231214	100800	209739910	16870	16880	16880	16870	19
543	20231214	100700	209419370	16880	16880	16890	16880	85
544	20231214	100600	207984450	16890	16890	16890	16890	34
545	20231214	100500	207410190	16890	16890	16890	16890	0
546	20231214	100400	207410190	16890	16900	16900	16890	124
547	20231214	100300	205315200	16900	16930	16930	16900	255
548	20231214	100200	201005640	16930	16900	16930	16900	101
549	20231214	100100	199298710	16900	16910	16910	16900	362
550	20231214	100000	193180290	16910	16930	16930	16910	633
551	20231214	095900	182474150	16920	16920	16920	16920	10
552	20231214	095800	182304950	16930	16930	16930	16930	12
553	20231214	095700	182101790	16930	16930	16930	16930	5
554	20231214	095600	182017140	16950	16920	16950	16920	3
555	20231214	095500	181966350	16950	16950	16950	16950	11
556	20231214	095400	181779900	16920	16920	16920	16920	6
557	20231214	095300	181678380	16920	16920	16920	16910	288
558	20231214	095200	176807990	16920	16950	16950	16920	496
559	20231214	095100	168411790	16980	16980	16980	16980	32
560	20231214	095000	167868430	16990	16990	16990	16990	4
561	20231214	094900	167800470	16990	16990	16990	16990	51
562	20231214	094800	166933980	17000	17000	17000	17000	0
563	20231214	094700	166933980	17000	17000	17000	17000	10
564	20231214	094600	166763980	17000	17000	17000	17000	1
565	20231214	094500	166746980	17000	16980	17000	16980	121
566	20231214	094400	164691540	16980	16920	16980	16920	53
567	20231214	094300	163794610	16920	16920	16920	16920	0
568	20231214	094200	163794610	16920	16920	16920	16920	20
569	20231214	094100	163456210	16920	16940	16940	16920	738
570	20231214	094000	150963150	16940	16940	16940	16940	26
571	20231214	093900	150522710	16940	16980	16980	16940	250
572	20231214	093800	146285650	16990	16990	16990	16990	3
573	20231214	093700	146234680	16990	17020	17030	16960	10
574	20231214	093600	146064700	17040	17040	17040	17040	2
575	20231214	093500	146030620	17040	17040	17040	16940	47
576	20231214	093400	145232340	16940	16980	17040	16940	1429
577	20231214	093300	120990790	16990	16990	16990	16990	2
578	20231214	093200	120956810	16990	16990	16990	16990	26
579	20231214	093100	120515070	17040	17010	17040	16980	1988
580	20231214	093000	86678760	17010	17010	17010	17010	9
581	20231214	092900	86525670	17010	17010	17010	17010	65
582	20231214	092800	85420020	17050	17050	17050	17050	0
583	20231214	092700	85420020	17050	17050	17050	17050	6
584	20231214	092600	85317720	17050	17050	17050	17050	23
585	20231214	092500	84925570	17050	17050	17050	17050	6
586	20231214	092400	84823270	17050	17050	17050	17050	1
587	20231214	092300	84806220	17070	17110	17110	17070	46
588	20231214	092200	84020960	17110	17110	17110	17110	7
589	20231214	092100	83901190	17070	17060	17070	17060	352
590	20231214	092000	77893550	17000	17000	17070	17000	184
591	20231214	091900	74765480	17070	17110	17110	16990	426
592	20231214	091800	67519270	17100	17130	17130	17100	172
593	20231214	091700	64575330	17120	17110	17120	17110	95
594	20231214	091600	62949080	17110	17140	17140	17110	48
595	20231214	091500	62127400	17170	17170	17170	17170	2
596	20231214	091400	62093060	17170	17170	17170	17170	0
597	20231214	091300	62093060	17170	17140	17170	17140	108
598	20231214	091200	60241640	17140	17090	17140	17090	105
599	20231214	091100	58442980	17050	17050	17050	17050	183
600	20231214	091000	55322830	16970	16990	16990	16970	250
601	20231214	090900	51079310	17050	16970	17050	16970	8
602	20231214	090800	50943000	17080	17000	17080	16950	60
603	20231214	090700	49924400	16940	17020	17020	16940	1714
604	20231214	090600	20883750	16940	17150	17150	16930	172
605	20231214	090500	17959600	17160	17220	17220	17160	89
606	20231214	090400	16430880	17220	17270	17270	17220	182
607	20231214	090300	13294000	17300	17300	17300	17300	1
608	20231214	090200	13276700	17400	17280	17400	17230	79
609	20231214	090100	11913390	17230	17340	17340	17230	167
610	20231214	090000	9028500	17230	17500	17500	17230	519