KissMeData/337840/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210900	96458880	17910	17920	17920	17560	52
3	20231212	210800	96458880	17910	17910	17910	17910	0
4	20231212	210700	96458880	17910	17910	17910	17910	0
5	20231212	210600	96458880	17910	17910	17910	17910	0
6	20231212	210500	96458880	17910	17910	17910	17910	0
7	20231212	210400	96458880	17910	17910	17910	17910	0
8	20231212	210300	96458880	17910	17910	17910	17910	0
9	20231212	210200	96458880	17910	17910	17910	17910	0
10	20231212	210100	96458880	17910	17910	17910	17910	0
11	20231212	210000	96458880	17910	17910	17910	17910	0
12	20231212	205900	96458880	17910	17910	17910	17910	0
13	20231212	205800	96458880	17910	17910	17910	17910	0
14	20231212	205700	96458880	17910	17910	17910	17910	0
15	20231212	205600	96458880	17910	17910	17910	17910	0
16	20231212	205500	96458880	17910	17910	17910	17910	0
17	20231212	205400	96458880	17910	17910	17910	17910	0
18	20231212	205300	96458880	17910	17910	17910	17910	0
19	20231212	205200	96458880	17910	17910	17910	17910	0
20	20231212	205100	96458880	17910	17910	17910	17910	0
21	20231212	205000	96458880	17910	17910	17910	17910	0
22	20231212	204900	96458880	17910	17910	17910	17910	0
23	20231212	204800	96458880	17910	17910	17910	17910	0
24	20231212	204700	96458880	17910	17910	17910	17910	0
25	20231212	204600	96458880	17910	17910	17910	17910	0
26	20231212	204500	96458880	17910	17910	17910	17910	0
27	20231212	204400	96458880	17910	17910	17910	17910	0
28	20231212	204300	96458880	17910	17910	17910	17910	0
29	20231212	204200	96458880	17910	17910	17910	17910	0
30	20231212	204100	96458880	17910	17910	17910	17910	0
31	20231212	204000	96458880	17910	17910	17910	17910	0
32	20231212	203900	96458880	17910	17920	17920	17560	52
33	20231212	203800	96458880	17910	17910	17910	17910	0
34	20231212	203700	96458880	17910	17910	17910	17910	0
35	20231212	203600	96458880	17910	17910	17910	17910	0
36	20231212	203500	96458880	17910	17910	17910	17910	0
37	20231212	203400	96458880	17910	17910	17910	17910	0
38	20231212	203300	96458880	17910	17910	17910	17910	0
39	20231212	203200	96458880	17910	17910	17910	17910	0
40	20231212	203100	96458880	17910	17910	17910	17910	0
41	20231212	203000	96458880	17910	17910	17910	17910	0
42	20231212	202900	96458880	17910	17910	17910	17910	0
43	20231212	202800	96458880	17910	17910	17910	17910	0
44	20231212	202700	96458880	17910	17910	17910	17910	0
45	20231212	202600	96458880	17910	17910	17910	17910	0
46	20231212	202500	96458880	17910	17910	17910	17910	0
47	20231212	202400	96458880	17910	17910	17910	17910	0
48	20231212	202300	96458880	17910	17910	17910	17910	0
49	20231212	202200	96458880	17910	17910	17910	17910	0
50	20231212	202100	96458880	17910	17910	17910	17910	0
51	20231212	202000	96458880	17910	17910	17910	17910	0
52	20231212	201900	96458880	17910	17910	17910	17910	0
53	20231212	201800	96458880	17910	17910	17910	17910	0
54	20231212	201700	96458880	17910	17910	17910	17910	0
55	20231212	201600	96458880	17910	17910	17910	17910	0
56	20231212	201500	96458880	17910	17910	17910	17910	0
57	20231212	201400	96458880	17910	17910	17910	17910	0
58	20231212	201300	96458880	17910	17910	17910	17910	0
59	20231212	201200	96458880	17910	17910	17910	17910	0
60	20231212	201100	96458880	17910	17910	17910	17910	0
61	20231212	201000	96458880	17910	17910	17910	17910	0
62	20231212	200900	96458880	17910	17920	17920	17560	52
63	20231212	200800	96458880	17910	17910	17910	17910	0
64	20231212	200700	96458880	17910	17910	17910	17910	0
65	20231212	200600	96458880	17910	17910	17910	17910	0
66	20231212	200500	96458880	17910	17910	17910	17910	0
67	20231212	200400	96458880	17910	17910	17910	17910	0
68	20231212	200300	96458880	17910	17910	17910	17910	0
69	20231212	200200	96458880	17910	17910	17910	17910	0
70	20231212	200100	96458880	17910	17910	17910	17910	0
71	20231212	200000	96458880	17910	17910	17910	17910	0
72	20231212	195900	96458880	17910	17910	17910	17910	0
73	20231212	195800	96458880	17910	17910	17910	17910	0
74	20231212	195700	96458880	17910	17910	17910	17910	0
75	20231212	195600	96458880	17910	17910	17910	17910	0
76	20231212	195500	96458880	17910	17910	17910	17910	0
77	20231212	195400	96458880	17910	17910	17910	17910	0
78	20231212	195300	96458880	17910	17910	17910	17910	0
79	20231212	195200	96458880	17910	17910	17910	17910	0
80	20231212	195100	96458880	17910	17910	17910	17910	0
81	20231212	195000	96458880	17910	17910	17910	17910	0
82	20231212	194900	96458880	17910	17910	17910	17910	0
83	20231212	194800	96458880	17910	17910	17910	17910	0
84	20231212	194700	96458880	17910	17910	17910	17910	0
85	20231212	194600	96458880	17910	17910	17910	17910	0
86	20231212	194500	96458880	17910	17910	17910	17910	0
87	20231212	194400	96458880	17910	17910	17910	17910	0
88	20231212	194300	96458880	17910	17910	17910	17910	0
89	20231212	194200	96458880	17910	17910	17910	17910	0
90	20231212	194100	96458880	17910	17910	17910	17910	0
91	20231212	194000	96458880	17910	17910	17910	17910	0
92	20231212	193900	96458880	17910	17920	17920	17560	52
93	20231212	193800	96458880	17910	17910	17910	17910	0
94	20231212	193700	96458880	17910	17910	17910	17910	0
95	20231212	193600	96458880	17910	17910	17910	17910	0
96	20231212	193500	96458880	17910	17910	17910	17910	0
97	20231212	193400	96458880	17910	17910	17910	17910	0
98	20231212	193300	96458880	17910	17910	17910	17910	0
99	20231212	193200	96458880	17910	17910	17910	17910	0
100	20231212	193100	96458880	17910	17910	17910	17910	0
101	20231212	193000	96458880	17910	17910	17910	17910	0
102	20231212	192900	96458880	17910	17910	17910	17910	0
103	20231212	192800	96458880	17910	17910	17910	17910	0
104	20231212	192700	96458880	17910	17910	17910	17910	0
105	20231212	192600	96458880	17910	17910	17910	17910	0
106	20231212	192500	96458880	17910	17910	17910	17910	0
107	20231212	192400	96458880	17910	17910	17910	17910	0
108	20231212	192300	96458880	17910	17910	17910	17910	0
109	20231212	192200	96458880	17910	17910	17910	17910	0
110	20231212	192100	96458880	17910	17910	17910	17910	0
111	20231212	192000	96458880	17910	17910	17910	17910	0
112	20231212	191900	96458880	17910	17910	17910	17910	0
113	20231212	191800	96458880	17910	17910	17910	17910	0
114	20231212	191700	96458880	17910	17910	17910	17910	0
115	20231212	191600	96458880	17910	17910	17910	17910	0
116	20231212	191500	96458880	17910	17910	17910	17910	0
117	20231212	191400	96458880	17910	17910	17910	17910	0
118	20231212	191300	96458880	17910	17910	17910	17910	0
119	20231212	191200	96458880	17910	17910	17910	17910	0
120	20231212	191100	96458880	17910	17910	17910	17910	0
121	20231212	191000	96458880	17910	17910	17910	17910	0
122	20231212	190900	96458880	17910	17920	17920	17560	52
123	20231212	190800	96458880	17910	17910	17910	17910	0
124	20231212	190700	96458880	17910	17910	17910	17910	0
125	20231212	190600	96458880	17910	17910	17910	17910	0
126	20231212	190500	96458880	17910	17910	17910	17910	0
127	20231212	190400	96458880	17910	17910	17910	17910	0
128	20231212	190300	96458880	17910	17910	17910	17910	0
129	20231212	190200	96458880	17910	17910	17910	17910	0
130	20231212	190100	96458880	17910	17910	17910	17910	0
131	20231212	190000	96458880	17910	17910	17910	17910	0
132	20231212	185900	96458880	17910	17910	17910	17910	0
133	20231212	185800	96458880	17910	17910	17910	17910	0
134	20231212	185700	96458880	17910	17910	17910	17910	0
135	20231212	185600	96458880	17910	17910	17910	17910	0
136	20231212	185500	96458880	17910	17910	17910	17910	0
137	20231212	185400	96458880	17910	17910	17910	17910	0
138	20231212	185300	96458880	17910	17910	17910	17910	0
139	20231212	185200	96458880	17910	17910	17910	17910	0
140	20231212	185100	96458880	17910	17910	17910	17910	0
141	20231212	185000	96458880	17910	17910	17910	17910	0
142	20231212	184900	96458880	17910	17910	17910	17910	0
143	20231212	184800	96458880	17910	17910	17910	17910	0
144	20231212	184700	96458880	17910	17910	17910	17910	0
145	20231212	184600	96458880	17910	17910	17910	17910	0
146	20231212	184500	96458880	17910	17910	17910	17910	0
147	20231212	184400	96458880	17910	17910	17910	17910	0
148	20231212	184300	96458880	17910	17910	17910	17910	0
149	20231212	184200	96458880	17910	17910	17910	17910	0
150	20231212	184100	96458880	17910	17910	17910	17910	0
151	20231212	184000	96458880	17910	17910	17910	17910	0
152	20231212	183900	96458880	17910	17920	17920	17560	52
153	20231212	183800	96458880	17910	17910	17910	17910	0
154	20231212	183700	96458880	17910	17910	17910	17910	0
155	20231212	183600	96458880	17910	17910	17910	17910	0
156	20231212	183500	96458880	17910	17910	17910	17910	0
157	20231212	183400	96458880	17910	17910	17910	17910	0
158	20231212	183300	96458880	17910	17910	17910	17910	0
159	20231212	183200	96458880	17910	17910	17910	17910	0
160	20231212	183100	96458880	17910	17910	17910	17910	0
161	20231212	183000	96458880	17910	17910	17910	17910	0
162	20231212	182900	96458880	17910	17910	17910	17910	0
163	20231212	182800	96458880	17910	17910	17910	17910	0
164	20231212	182700	96458880	17910	17910	17910	17910	0
165	20231212	182600	96458880	17910	17910	17910	17910	0
166	20231212	182500	96458880	17910	17910	17910	17910	0
167	20231212	182400	96458880	17910	17910	17910	17910	0
168	20231212	182300	96458880	17910	17910	17910	17910	0
169	20231212	182200	96458880	17910	17910	17910	17910	0
170	20231212	182100	96458880	17910	17910	17910	17910	0
171	20231212	182000	96458880	17910	17910	17910	17910	0
172	20231212	181900	96458880	17910	17910	17910	17910	0
173	20231212	181800	96458880	17910	17910	17910	17910	0
174	20231212	181700	96458880	17910	17910	17910	17910	0
175	20231212	181600	96458880	17910	17910	17910	17910	0
176	20231212	181500	96458880	17910	17910	17910	17910	0
177	20231212	181400	96458880	17910	17910	17910	17910	0
178	20231212	181300	96458880	17910	17910	17910	17910	0
179	20231212	181200	96458880	17910	17910	17910	17910	0
180	20231212	181100	96458880	17910	17910	17910	17910	0
181	20231212	181000	96458880	17910	17910	17910	17910	0
182	20231212	180900	96458880	17910	17920	17920	17560	52
183	20231212	180800	96458880	17910	17910	17910	17910	0
184	20231212	180700	96458880	17910	17910	17910	17910	0
185	20231212	180600	96458880	17910	17910	17910	17910	0
186	20231212	180500	96458880	17910	17910	17910	17910	0
187	20231212	180400	96458880	17910	17910	17910	17910	0
188	20231212	180300	96458880	17910	17910	17910	17910	0
189	20231212	180200	96458880	17910	17910	17910	17910	0
190	20231212	180100	96458880	17910	17910	17910	17910	0
191	20231212	180000	96458880	17910	17910	17910	17910	0
192	20231212	175900	96458880	17910	17910	17910	17910	0
193	20231212	175800	96458880	17910	17910	17910	17910	0
194	20231212	175700	96458880	17910	17910	17910	17910	0
195	20231212	175600	96458880	17910	17910	17910	17910	0
196	20231212	175500	96458880	17910	17910	17910	17910	0
197	20231212	175400	96458880	17910	17910	17910	17910	0
198	20231212	175300	96458880	17910	17910	17910	17910	0
199	20231212	175200	96458880	17910	17910	17910	17910	0
200	20231212	175100	96458880	17910	17910	17910	17910	0
201	20231212	175000	96458880	17910	17910	17910	17910	0
202	20231212	174900	96458880	17910	17910	17910	17910	0
203	20231212	174800	96458880	17910	17910	17910	17910	0
204	20231212	174700	96458880	17910	17910	17910	17910	0
205	20231212	174600	96458880	17910	17910	17910	17910	0
206	20231212	174500	96458880	17910	17910	17910	17910	0
207	20231212	174400	96458880	17910	17910	17910	17910	0
208	20231212	174300	96458880	17910	17910	17910	17910	0
209	20231212	174200	96458880	17910	17910	17910	17910	0
210	20231212	174100	96458880	17910	17910	17910	17910	0
211	20231212	174000	96458880	17910	17910	17910	17910	0
212	20231212	173900	96458880	17910	17920	17920	17560	52
213	20231212	173800	96458880	17910	17910	17910	17910	0
214	20231212	173700	96458880	17910	17910	17910	17910	0
215	20231212	173600	96458880	17910	17910	17910	17910	0
216	20231212	173500	96458880	17910	17910	17910	17910	0
217	20231212	173400	96458880	17910	17910	17910	17910	0
218	20231212	173300	96458880	17910	17910	17910	17910	0
219	20231212	173200	96458880	17910	17910	17910	17910	0
220	20231212	173100	96458880	17910	17910	17910	17910	0
221	20231212	173000	96458880	17910	17910	17910	17910	0
222	20231212	172900	96458880	17910	17910	17910	17910	0
223	20231212	172800	96458880	17910	17910	17910	17910	0
224	20231212	172700	96458880	17910	17910	17910	17910	0
225	20231212	172600	96458880	17910	17910	17910	17910	0
226	20231212	172500	96458880	17910	17910	17910	17910	0
227	20231212	172400	96458880	17910	17910	17910	17910	0
228	20231212	172300	96458880	17910	17910	17910	17910	0
229	20231212	172200	96458880	17910	17910	17910	17910	0
230	20231212	172100	96458880	17910	17910	17910	17910	0
231	20231212	172000	96458880	17910	17910	17910	17910	0
232	20231212	171900	96458880	17910	17910	17910	17910	0
233	20231212	171800	96458880	17910	17910	17910	17910	0
234	20231212	171700	96458880	17910	17910	17910	17910	0
235	20231212	171600	96458880	17910	17910	17910	17910	0
236	20231212	171500	96458880	17910	17910	17910	17910	0
237	20231212	171400	96458880	17910	17910	17910	17910	0
238	20231212	171300	96458880	17910	17910	17910	17910	0
239	20231212	171200	96458880	17910	17910	17910	17910	0
240	20231212	171100	96458880	17910	17910	17910	17910	0
241	20231212	171000	96458880	17910	17910	17910	17910	0
242	20231212	170900	96458880	17910	17920	17920	17560	52
243	20231212	170800	96458880	17910	17910	17910	17910	0
244	20231212	170700	96458880	17910	17910	17910	17910	0
245	20231212	170600	96458880	17910	17910	17910	17910	0
246	20231212	170500	96458880	17910	17910	17910	17910	0
247	20231212	170400	96458880	17910	17910	17910	17910	0
248	20231212	170300	96458880	17910	17910	17910	17910	0
249	20231212	170200	96458880	17910	17910	17910	17910	0
250	20231212	170100	96458880	17910	17910	17910	17910	0
251	20231212	170000	96458880	17910	17910	17910	17910	0
252	20231212	165900	96458880	17910	17910	17910	17910	0
253	20231212	165800	96458880	17910	17910	17910	17910	0
254	20231212	165700	96458880	17910	17910	17910	17910	0
255	20231212	165600	96458880	17910	17910	17910	17910	0
256	20231212	165500	96458880	17910	17910	17910	17910	0
257	20231212	165400	96458880	17910	17910	17910	17910	0
258	20231212	165300	96458880	17910	17910	17910	17910	0
259	20231212	165200	96458880	17910	17910	17910	17910	0
260	20231212	165100	96458880	17910	17910	17910	17910	0
261	20231212	165000	96458880	17910	17910	17910	17910	0
262	20231212	164900	96458880	17910	17910	17910	17910	0
263	20231212	164800	96458880	17910	17910	17910	17910	0
264	20231212	164700	96458880	17910	17910	17910	17910	0
265	20231212	164600	96458880	17910	17910	17910	17910	0
266	20231212	164500	96458880	17910	17910	17910	17910	0
267	20231212	164400	96458880	17910	17910	17910	17910	0
268	20231212	164300	96458880	17910	17910	17910	17910	0
269	20231212	164200	96458880	17910	17910	17910	17910	0
270	20231212	164100	96458880	17910	17910	17910	17910	0
271	20231212	164000	96458880	17910	17910	17910	17910	0
272	20231212	163900	96458880	17910	17920	17920	17560	52
273	20231212	163800	96458880	17910	17910	17910	17910	0
274	20231212	163700	96458880	17910	17910	17910	17910	0
275	20231212	163600	96458880	17910	17910	17910	17910	0
276	20231212	163500	96458880	17910	17910	17910	17910	0
277	20231212	163400	96458880	17910	17910	17910	17910	0
278	20231212	163300	96458880	17910	17910	17910	17910	0
279	20231212	163200	96458880	17910	17910	17910	17910	0
280	20231212	163100	96458880	17910	17910	17910	17910	0
281	20231212	163000	96458880	17910	17910	17910	17910	0
282	20231212	162900	96458880	17910	17910	17910	17910	0
283	20231212	162800	96458880	17910	17910	17910	17910	0
284	20231212	162700	96458880	17910	17910	17910	17910	0
285	20231212	162600	96458880	17910	17910	17910	17910	0
286	20231212	162500	96458880	17910	17910	17910	17910	0
287	20231212	162400	96458880	17910	17910	17910	17910	0
288	20231212	162300	96458880	17910	17910	17910	17910	0
289	20231212	162200	96458880	17910	17910	17910	17910	0
290	20231212	162100	96458880	17910	17910	17910	17910	0
291	20231212	162000	96458880	17910	17910	17910	17910	0
292	20231212	161900	96458880	17910	17910	17910	17910	0
293	20231212	161800	96458880	17910	17910	17910	17910	0
294	20231212	161700	96458880	17910	17910	17910	17910	0
295	20231212	161600	96458880	17910	17910	17910	17910	0
296	20231212	161500	96458880	17910	17910	17910	17910	0
297	20231212	161400	96458880	17910	17910	17910	17910	0
298	20231212	161300	96458880	17910	17910	17910	17910	0
299	20231212	161200	96458880	17910	17910	17910	17910	0
300	20231212	161100	96458880	17910	17910	17910	17910	0
301	20231212	161000	96458880	17910	17910	17910	17910	0
302	20231212	160900	96458880	17910	17920	17920	17560	52
303	20231212	160800	96458880	17910	17910	17910	17910	0
304	20231212	160700	96458880	17910	17910	17910	17910	0
305	20231212	160600	96458880	17910	17910	17910	17910	0
306	20231212	160500	96458880	17910	17910	17910	17910	0
307	20231212	160400	96458880	17910	17910	17910	17910	0
308	20231212	160300	96458880	17910	17910	17910	17910	0
309	20231212	160200	96458880	17910	17910	17910	17910	0
310	20231212	160100	96458880	17910	17910	17910	17910	0
311	20231212	160000	96458880	17910	17910	17910	17910	0
312	20231212	155900	96458880	17910	17910	17910	17910	0
313	20231212	155800	96458880	17910	17910	17910	17910	0
314	20231212	155700	96458880	17910	17910	17910	17910	0
315	20231212	155600	96458880	17910	17910	17910	17910	0
316	20231212	155500	96458880	17910	17910	17910	17910	0
317	20231212	155400	96458880	17910	17910	17910	17910	0
318	20231212	155300	96458880	17910	17910	17910	17910	0
319	20231212	155200	96458880	17910	17910	17910	17910	0
320	20231212	155100	96458880	17910	17910	17910	17910	0
321	20231212	155000	96458880	17910	17910	17910	17910	0
322	20231212	154900	96458880	17910	17910	17910	17910	0
323	20231212	154800	96458880	17910	17910	17910	17910	0
324	20231212	154700	96458880	17910	17910	17910	17910	0
325	20231212	154600	96458880	17910	17910	17910	17910	0
326	20231212	154500	96458880	17910	17910	17910	17910	0
327	20231212	154400	96458880	17910	17910	17910	17910	0
328	20231212	154300	96458880	17910	17910	17910	17910	0
329	20231212	154200	96458880	17910	17910	17910	17910	0
330	20231212	154100	96458880	17910	17910	17910	17910	0
331	20231212	154000	96458880	17910	17910	17910	17910	0
332	20231212	153900	96458880	17910	17920	17920	17560	52
333	20231212	153800	96458880	17910	17910	17910	17910	0
334	20231212	153700	96458880	17910	17910	17910	17910	0
335	20231212	153600	96458880	17910	17910	17910	17910	0
336	20231212	153500	96458880	17910	17910	17910	17910	0
337	20231212	153400	96458880	17910	17910	17910	17910	0
338	20231212	153300	96458880	17910	17910	17910	17910	0
339	20231212	153200	96458880	17910	17910	17910	17910	0
340	20231212	153100	96458880	17910	17910	17910	17910	0
341	20231212	153000	96458880	17910	17910	17910	17910	0
342	20231212	152900	96458880	17910	17910	17910	17910	0
343	20231212	152800	96458880	17910	17910	17910	17910	0
344	20231212	152700	96458880	17910	17910	17910	17910	0
345	20231212	152600	96458880	17910	17910	17910	17910	0
346	20231212	152500	96458880	17910	17910	17910	17910	0
347	20231212	152400	96458880	17910	17910	17910	17910	0
348	20231212	152300	96458880	17910	17910	17910	17910	0
349	20231212	152200	96458880	17910	17910	17910	17910	0
350	20231212	152100	96458880	17910	17910	17910	17910	0
351	20231212	152000	96458880	17910	17910	17910	17910	0
352	20231212	151900	96458880	17910	17910	17910	17910	0
353	20231212	151800	96458880	17910	17910	17910	17910	0
354	20231212	151700	96458880	17910	17910	17910	17910	0
355	20231212	151600	96458880	17910	17910	17910	17910	0
356	20231212	151500	96458880	17910	17910	17910	17910	0
357	20231212	151400	96458880	17910	17910	17910	17910	0
358	20231212	151300	96458880	17910	17910	17910	17910	0
359	20231212	151200	96458880	17910	17910	17910	17910	0
360	20231212	151100	96458880	17910	17910	17910	17910	0
361	20231212	151000	96458880	17910	17910	17910	17910	0
362	20231212	150900	96458880	17910	17910	17910	17910	0
363	20231212	150800	96458880	17910	17910	17910	17910	0
364	20231212	150700	96458880	17910	17910	17910	17910	0
365	20231212	150600	96458880	17910	17910	17910	17910	0
366	20231212	150500	96458880	17910	17910	17910	17910	0
367	20231212	150400	96458880	17910	17910	17910	17910	0
368	20231212	150300	96458880	17910	17910	17910	17910	0
369	20231212	150200	96458880	17910	17910	17910	17910	0
370	20231212	150100	96458880	17910	17910	17910	17910	0
371	20231212	150000	96458880	17910	17910	17910	17910	0
372	20231212	145900	96458880	17910	17910	17910	17910	0
373	20231212	145800	96458880	17910	17910	17910	17910	0
374	20231212	145700	96458880	17910	17910	17910	17910	0
375	20231212	145600	96458880	17910	17910	17910	17910	0
376	20231212	145500	96458880	17910	17910	17910	17910	0
377	20231212	145400	96458880	17910	17910	17910	17910	0
378	20231212	145300	96458880	17910	17910	17910	17910	0
379	20231212	145200	96458880	17910	17910	17910	17910	0
380	20231212	145100	96458880	17910	17910	17910	17910	0
381	20231212	145000	96458880	17910	17910	17910	17910	0
382	20231212	144900	96458880	17910	17910	17910	17910	0
383	20231212	144800	96458880	17910	17910	17910	17910	0
384	20231212	144700	96458880	17910	17910	17910	17910	0
385	20231212	144600	96458880	17910	17910	17910	17910	0
386	20231212	144500	96458880	17910	17910	17910	17910	0
387	20231212	144400	96458880	17910	17910	17910	17910	0
388	20231212	144300	96458880	17910	17910	17910	17910	0
389	20231212	144200	96458880	17910	17910	17910	17910	0
390	20231212	144100	96458880	17910	17910	17910	17910	0
391	20231212	144000	96458880	17910	17910	17910	17910	0
392	20231212	143900	96458880	17910	17910	17910	17910	0
393	20231212	143800	96458880	17910	17910	17910	17910	0
394	20231212	143700	96458880	17910	17910	17910	17910	0
395	20231212	143600	96458880	17910	17910	17910	17910	0
396	20231212	143500	96458880	17910	17910	17910	17910	0
397	20231212	143400	96458880	17910	17910	17910	17910	0
398	20231212	143300	96458880	17910	17910	17910	17910	0
399	20231212	143200	96458880	17910	17910	17910	17910	0
400	20231212	143100	96458880	17910	17910	17910	17910	0
401	20231212	143000	96458880	17910	17910	17910	17910	0
402	20231212	142900	96458880	17910	17910	17910	17910	0
403	20231212	142800	96458880	17910	17910	17910	17910	0
404	20231212	142700	96458880	17910	17910	17910	17910	0
405	20231212	142600	96458880	17910	17910	17910	17910	0
406	20231212	142500	96458880	17910	17910	17910	17910	0
407	20231212	142400	96458880	17910	17910	17910	17910	0
408	20231212	142300	96458880	17910	17910	17910	17910	0
409	20231212	142200	96458880	17910	17910	17910	17910	0
410	20231212	142100	96458880	17910	17910	17910	17910	0
411	20231212	142000	96458880	17910	17910	17910	17910	0
412	20231212	141900	96458880	17910	17910	17910	17910	0
413	20231212	141800	96458880	17910	17910	17910	17910	0
414	20231212	141700	96458880	17910	17910	17910	17910	0
415	20231212	141600	96458880	17910	17910	17910	17910	0
416	20231212	141500	96458880	17910	17910	17910	17910	0
417	20231212	141400	96458880	17910	17910	17910	17910	0
418	20231212	141300	96458880	17910	17910	17910	17910	0
419	20231212	141200	96458880	17910	17910	17910	17910	0
420	20231212	141100	96458880	17910	17910	17910	17910	0
421	20231212	141000	96458880	17910	17910	17910	17910	0
422	20231212	140900	96458880	17910	17910	17910	17910	0
423	20231212	140800	96458880	17910	17910	17910	17910	0
424	20231212	140700	96458880	17910	17910	17910	17910	0
425	20231212	140600	96458880	17910	17910	17910	17910	0
426	20231212	140500	96458880	17910	17910	17910	17910	0
427	20231212	140400	96458880	17910	17920	17920	17560	52
428	20231212	140300	95536050	17920	17920	17920	17920	4
429	20231212	140200	95464370	17920	17920	17920	17920	20
430	20231212	140100	95105970	17920	17920	17920	17920	40
431	20231212	140000	94389170	17910	17910	17910	17910	0
432	20231212	135900	94389170	17910	17910	17910	17910	0
433	20231212	135800	94389170	17910	17910	17910	17910	0
434	20231212	135700	94389170	17910	17910	17910	17910	0
435	20231212	135600	94389170	17910	17910	17910	17910	0
436	20231212	135500	94389170	17910	17910	17910	17910	0
437	20231212	135400	94389170	17910	17910	17910	17910	0
438	20231212	135300	94389170	17910	17910	17910	17910	0
439	20231212	135200	94389170	17910	17910	17910	17910	0
440	20231212	135100	94389170	17910	17910	17910	17910	0
441	20231212	135000	94389170	17910	17910	17910	17910	0
442	20231212	134900	94389170	17910	17910	17910	17910	0
443	20231212	134800	94389170	17910	17910	17910	17910	0
444	20231212	134700	94389170	17910	17910	17910	17910	10
445	20231212	134600	94210070	17910	17910	17910	17910	5
446	20231212	134500	94120520	17840	17840	17840	17840	0
447	20231212	134400	94120520	17840	17840	17840	17840	2
448	20231212	134300	94084840	17920	17920	17920	17920	0
449	20231212	134200	94084840	17920	17920	17920	17920	2
450	20231212	134100	94049000	17930	17930	17930	17930	0
451	20231212	134000	94049000	17930	17930	17930	17930	0
452	20231212	133900	94049000	17930	17930	17930	17930	0
453	20231212	133800	94049000	17930	17930	17930	17930	0
454	20231212	133700	94049000	17930	17930	17930	17930	0
455	20231212	133600	94049000	17930	17930	17930	17930	0
456	20231212	133500	94049000	17930	17930	17930	17930	0
457	20231212	133400	94049000	17930	17930	17930	17930	0
458	20231212	133300	94049000	17930	17930	17930	17930	1
459	20231212	133200	94031070	17850	17850	17850	17850	16
460	20231212	133100	93745470	17850	17850	17850	17850	30
461	20231212	133000	93209970	17850	17850	17850	17850	30
462	20231212	132900	92674470	17850	17850	17850	17850	0
463	20231212	132800	92674470	17850	17850	17850	17850	0
464	20231212	132700	92674470	17850	17850	17850	17850	0
465	20231212	132600	92674470	17850	17840	17850	17840	56
466	20231212	132500	91675070	17850	17850	17850	17850	0
467	20231212	132400	91675070	17850	17850	17850	17850	0
468	20231212	132300	91675070	17850	17790	17850	17790	16
469	20231212	132200	91390310	17790	17790	17790	17790	3
470	20231212	132100	91336940	17750	17750	17750	17750	6
471	20231212	132000	91230440	17780	17780	17780	17780	0
472	20231212	131900	91230440	17780	17780	17780	17780	3
473	20231212	131800	91177100	17780	17690	17780	17690	40
474	20231212	131700	90469240	17690	17690	17690	17510	118
475	20231212	131600	88395540	17700	17690	17700	17690	21
476	20231212	131500	88024040	17700	17700	17700	17700	50
477	20231212	131400	87139040	17700	17700	17700	17700	1
478	20231212	131300	87121340	17790	17790	17790	17790	0
479	20231212	131200	87121340	17790	17790	17790	17790	11
480	20231212	131100	86925650	17800	17840	17850	17800	60
481	20231212	131000	85855380	17900	17900	17900	17900	0
482	20231212	130900	85855380	17900	17900	17900	17900	0
483	20231212	130800	85855380	17900	17900	17900	17900	0
484	20231212	130700	85855380	17900	17900	17900	17900	0
485	20231212	130600	85855380	17900	17900	17900	17900	1
486	20231212	130500	85837480	17500	17520	17520	17500	300
487	20231212	130400	80586780	17960	17960	17960	17960	0
488	20231212	130300	80586780	17960	17960	17960	17960	0
489	20231212	130200	80586780	17960	17960	17960	17960	50
490	20231212	130100	79688780	17970	17970	17970	17970	0
491	20231212	130000	79688780	17970	17970	17970	17970	0
492	20231212	125900	79688780	17970	17970	17970	17970	0
493	20231212	125800	79688780	17970	17970	17970	17970	0
494	20231212	125700	79688780	17970	17970	17970	17970	0
495	20231212	125600	79688780	17970	17970	17970	17970	0
496	20231212	125500	79688780	17970	17970	17970	17970	0
497	20231212	125400	79688780	17970	17970	17970	17970	0
498	20231212	125300	79688780	17970	17970	17970	17970	0
499	20231212	125200	79688780	17970	17970	17970	17970	0
500	20231212	125100	79688780	17970	17970	17970	17970	0
501	20231212	125000	79688780	17970	17970	17970	17970	0
502	20231212	124900	79688780	17970	17970	17970	17970	0
503	20231212	124800	79688780	17970	17970	17970	17970	0
504	20231212	124700	79688780	17970	17970	17970	17970	0
505	20231212	124600	79688780	17970	17970	17970	17970	0
506	20231212	124500	79688780	17970	17970	17970	17970	0
507	20231212	124400	79688780	17970	17970	17970	17970	0
508	20231212	124300	79688780	17970	17970	17970	17970	0
509	20231212	124200	79688780	17970	17970	17970	17970	0
510	20231212	124100	79688780	17970	17970	17970	17970	0
511	20231212	124000	79688780	17970	17970	17970	17970	0
512	20231212	123900	79688780	17970	17970	17970	17970	0
513	20231212	123800	79688780	17970	17970	17970	17970	0
514	20231212	123700	79688780	17970	17970	17970	17970	0
515	20231212	123600	79688780	17970	17970	17970	17970	0
516	20231212	123500	79688780	17970	17970	17970	17970	0
517	20231212	123400	79688780	17970	17970	17970	17970	0
518	20231212	123300	79688780	17970	17970	17970	17970	0
519	20231212	123200	79688780	17970	17970	17970	17970	0
520	20231212	123100	79688780	17970	17970	17970	17970	0
521	20231212	123000	79688780	17970	17970	17970	17970	0
522	20231212	122900	79688780	17970	17970	17970	17970	0
523	20231212	122800	79688780	17970	17970	17970	17970	0
524	20231212	122700	79688780	17970	17970	17970	17970	0
525	20231212	122600	79688780	17970	17970	17970	17970	0
526	20231212	122500	79688780	17970	17970	17970	17970	0
527	20231212	122400	79688780	17970	17970	17970	17970	0
528	20231212	122300	79688780	17970	17970	17970	17970	0
529	20231212	122200	79688780	17970	17970	17970	17970	0
530	20231212	122100	79688780	17970	17970	17970	17970	0
531	20231212	122000	79688780	17970	17970	17970	17970	0
532	20231212	121900	79688780	17970	17970	17970	17970	0
533	20231212	121800	79688780	17970	17970	17970	17970	0
534	20231212	121700	79688780	17970	17970	17970	17970	1
535	20231212	121600	79670810	17980	17980	17980	17980	0
536	20231212	121500	79670810	17980	17980	17980	17980	0
537	20231212	121400	79670810	17980	17980	17980	17980	0
538	20231212	121300	79670810	17980	17980	17980	17980	0
539	20231212	121200	79670810	17980	17980	17980	17980	0
540	20231212	121100	79670810	17980	17980	17980	17980	0
541	20231212	121000	79670810	17980	17980	17980	17980	0
542	20231212	120900	79670810	17980	17980	17980	17980	0
543	20231212	120800	79670810	17980	17980	17980	17980	10
544	20231212	120700	79491010	17980	17980	17980	17980	1
545	20231212	120600	79473030	17980	17980	17980	17980	0
546	20231212	120500	79473030	17980	17980	17980	17980	0
547	20231212	120400	79473030	17980	17980	17980	17980	0
548	20231212	120300	79473030	17980	17980	17980	17980	0
549	20231212	120200	79473030	17980	17980	17980	17980	0
550	20231212	120100	79473030	17980	17980	17980	17980	10
551	20231212	120000	79293230	17980	17980	17980	17980	0
552	20231212	115900	79293230	17980	17980	17980	17980	0
553	20231212	115800	79293230	17980	17980	17980	17980	0
554	20231212	115700	79293230	17980	17980	17980	17980	0
555	20231212	115600	79293230	17980	17980	17980	17980	10
556	20231212	115500	79113430	17980	17980	17980	17980	20
557	20231212	115400	78753830	17980	17980	17980	17980	30
558	20231212	115300	78214430	17980	17980	17980	17980	10
559	20231212	115200	78034630	17950	17950	17950	17950	10
560	20231212	115100	77855130	17950	17950	17950	17950	10
561	20231212	115000	77675630	17950	17940	17950	17940	137
562	20231212	114900	75217350	17930	17930	17930	17930	0
563	20231212	114800	75217350	17930	17930	17930	17930	0
564	20231212	114700	75217350	17930	17930	17930	17930	0
565	20231212	114600	75217350	17930	17930	17930	17930	0
566	20231212	114500	75217350	17930	17930	17930	17930	0
567	20231212	114400	75217350	17930	17930	17930	17930	3
568	20231212	114300	75163560	17930	17930	17930	17930	9
569	20231212	114200	75002190	17930	17920	17930	17920	51
570	20231212	114100	74088260	17990	17990	17990	17990	0
571	20231212	114000	74088260	17990	17990	17990	17990	0
572	20231212	113900	74088260	17990	17920	17990	17920	64
573	20231212	113800	72937110	17900	17900	17900	17900	40
574	20231212	113700	72221110	17920	17920	17920	17920	0
575	20231212	113600	72221110	17920	17920	17920	17920	0
576	20231212	113500	72221110	17920	17910	17920	17910	100
577	20231212	113400	70429480	17910	17910	17910	17910	0
578	20231212	113300	70429480	17910	17910	17910	17910	0
579	20231212	113200	70429480	17910	17910	17910	17910	0
580	20231212	113100	70429480	17910	17910	17910	17910	0
581	20231212	113000	70429480	17910	17910	17910	17910	0
582	20231212	112900	70429480	17910	17910	17910	17910	0
583	20231212	112800	70429480	17910	17910	17910	17910	0
584	20231212	112700	70429480	17910	17910	17910	17910	0
585	20231212	112600	70429480	17910	17910	17910	17910	0
586	20231212	112500	70429480	17910	17910	17910	17910	0
587	20231212	112400	70429480	17910	17910	17910	17910	0
588	20231212	112300	70429480	17910	17910	17910	17910	0
589	20231212	112200	70429480	17910	17910	17910	17910	0
590	20231212	112100	70429480	17910	17910	17910	17910	0
591	20231212	112000	70429480	17910	17910	17910	17910	0
592	20231212	111900	70429480	17910	17910	17910	17910	0
593	20231212	111800	70429480	17910	17910	17910	17910	0
594	20231212	111700	70429480	17910	17910	17910	17910	0
595	20231212	111600	70429480	17910	17500	17910	17500	105
596	20231212	111500	68567730	17610	17500	17610	17500	25
597	20231212	111400	68130120	17500	17500	17500	17500	56
598	20231212	111300	67150120	17500	17500	17500	17500	0
599	20231212	111200	67150120	17500	17590	17590	17500	7
600	20231212	111100	67027440	17600	17600	17600	17600	28
601	20231212	111000	66534640	17300	17300	17300	17300	0
602	20231212	110900	66534640	17300	17700	17700	17300	400
603	20231212	110800	59591790	17700	17700	17700	17700	0
604	20231212	110700	59591790	17700	17700	17700	17700	1
605	20231212	110600	59574090	18100	18100	18100	18100	0
606	20231212	110500	59574090	18100	18100	18100	18100	0
607	20231212	110400	59574090	18100	18100	18100	18100	0
608	20231212	110300	59574090	18100	18100	18100	18100	0
609	20231212	110200	59574090	18100	18100	18100	18100	0
610	20231212	110100	59574090	18100	18100	18100	18100	0
611	20231212	110000	59574090	18100	18100	18100	18100	0
612	20231212	105900	59574090	18100	18100	18100	18100	0
613	20231212	105800	59574090	18100	18100	18100	18100	0
614	20231212	105700	59574090	18100	18100	18100	18100	0
615	20231212	105600	59574090	18100	18100	18100	18100	0
616	20231212	105500	59574090	18100	18100	18100	18100	0
617	20231212	105400	59574090	18100	18100	18100	18100	0
618	20231212	105300	59574090	18100	18100	18100	18100	0
619	20231212	105200	59574090	18100	18100	18100	18100	0
620	20231212	105100	59574090	18100	18100	18100	18100	0
621	20231212	105000	59574090	18100	18100	18100	18100	0
622	20231212	104900	59574090	18100	18080	18100	18080	200
623	20231212	104800	55955790	18100	18100	18100	18100	0
624	20231212	104700	55955790	18100	18100	18100	18100	0
625	20231212	104600	55955790	18100	18100	18100	18100	0
626	20231212	104500	55955790	18100	18100	18100	18100	0
627	20231212	104400	55955790	18100	18100	18100	18100	0
628	20231212	104300	55955790	18100	18100	18100	18100	0
629	20231212	104200	55955790	18100	18100	18100	18100	0
630	20231212	104100	55955790	18100	18100	18100	18100	0
631	20231212	104000	55955790	18100	18100	18100	18100	0
632	20231212	103900	55955790	18100	18100	18100	18100	0
633	20231212	103800	55955790	18100	18100	18100	18100	0
634	20231212	103700	55955790	18100	18100	18100	18100	0
635	20231212	103600	55955790	18100	18100	18100	18100	0
636	20231212	103500	55955790	18100	18100	18100	18100	0
637	20231212	103400	55955790	18100	18100	18100	18100	0
638	20231212	103300	55955790	18100	18100	18100	18100	0
639	20231212	103200	55955790	18100	18100	18100	18100	0
640	20231212	103100	55955790	18100	18100	18100	18100	0
641	20231212	103000	55955790	18100	18100	18100	18100	0
642	20231212	102900	55955790	18100	18100	18100	18100	0
643	20231212	102800	55955790	18100	18100	18100	18100	0
644	20231212	102700	55955790	18100	18100	18100	18100	0
645	20231212	102600	55955790	18100	18100	18100	18100	0
646	20231212	102500	55955790	18100	18100	18100	18100	0
647	20231212	102400	55955790	18100	18100	18100	18100	0
648	20231212	102300	55955790	18100	18100	18100	18100	0
649	20231212	102200	55955790	18100	18100	18100	18100	0
650	20231212	102100	55955790	18100	18100	18100	18100	2
651	20231212	102000	55919590	18150	18150	18150	18150	0
652	20231212	101900	55919590	18150	18150	18150	18150	0
653	20231212	101800	55919590	18150	18150	18150	18150	0
654	20231212	101700	55919590	18150	18150	18150	18150	0
655	20231212	101600	55919590	18150	18150	18150	18150	0
656	20231212	101500	55919590	18150	18150	18150	18150	0
657	20231212	101400	55919590	18150	18150	18150	18150	0
658	20231212	101300	55919590	18150	18150	18150	18150	0
659	20231212	101200	55919590	18150	18150	18150	18150	0
660	20231212	101100	55919590	18150	18150	18150	18150	5
661	20231212	101000	55828840	18150	18150	18150	18150	0
662	20231212	100900	55828840	18150	18100	18150	18100	31
663	20231212	100800	55267690	18100	18100	18100	18100	0
664	20231212	100700	55267690	18100	18100	18100	18100	5
665	20231212	100600	55177190	18100	18100	18100	18100	22
666	20231212	100500	54778990	18100	18100	18100	18100	2
667	20231212	100400	54742790	18150	18150	18150	18150	0
668	20231212	100300	54742790	18150	18150	18150	18150	0
669	20231212	100200	54742790	18150	18150	18150	18150	0
670	20231212	100100	54742790	18150	18150	18150	18150	0
671	20231212	100000	54742790	18150	17940	18150	17940	73
672	20231212	095900	53432900	17950	17950	17950	17950	0
673	20231212	095800	53432900	17950	17950	17950	17950	0
674	20231212	095700	53432900	17950	17950	17950	17950	0
675	20231212	095600	53432900	17950	17950	17950	17950	0
676	20231212	095500	53432900	17950	17950	17950	17950	0
677	20231212	095400	53432900	17950	17950	17950	17950	0
678	20231212	095300	53432900	17950	17950	17950	17950	0
679	20231212	095200	53432900	17950	17950	17950	17950	0
680	20231212	095100	53432900	17950	17950	17950	17950	0
681	20231212	095000	53432900	17950	17950	17950	17950	0
682	20231212	094900	53432900	17950	17950	17950	17950	0
683	20231212	094800	53432900	17950	17950	17950	17950	0
684	20231212	094700	53432900	17950	17950	17950	17950	0
685	20231212	094600	53432900	17950	17950	17950	17950	0
686	20231212	094500	53432900	17950	17950	17950	17950	0
687	20231212	094400	53432900	17950	17950	17950	17950	0
688	20231212	094300	53432900	17950	17530	17950	17510	169
689	20231212	094200	50467210	17530	17500	17530	17490	130
690	20231212	094100	48191410	17500	17400	17520	17400	125
691	20231212	094000	46012210	17400	17370	17400	17370	219
692	20231212	093900	42204820	17100	17100	17100	17100	0
693	20231212	093800	42204820	17100	17110	17110	17100	1300
694	20231212	093700	19974420	17830	17830	17830	17830	1
695	20231212	093600	19956590	17100	17100	17100	17100	60
696	20231212	093500	18930590	17100	17560	17560	17100	394
697	20231212	093400	12133800	18160	18160	18160	18160	0
698	20231212	093300	12133800	18160	18160	18160	18160	0
699	20231212	093200	12133800	18160	18160	18160	18160	0
700	20231212	093100	12133800	18160	18160	18160	18160	1
701	20231212	093000	12115640	18180	18180	18180	18180	0
702	20231212	092900	12115640	18180	18180	18180	18180	1
703	20231212	092800	12097460	17500	17500	17500	17500	0
704	20231212	092700	12097460	17500	17500	17500	17500	0
705	20231212	092600	12097460	17500	17500	17500	17500	0
706	20231212	092500	12097460	17500	17650	17650	17500	600
707	20231212	092400	1575170	18430	18430	18430	18430	0
708	20231212	092300	1575170	18430	18430	18430	18430	0
709	20231212	092200	1575170	18430	18430	18430	18430	0
710	20231212	092100	1575170	18430	18430	18430	18430	0
711	20231212	092000	1575170	18430	18430	18430	18430	0
712	20231212	091900	1575170	18430	18430	18430	18430	0
713	20231212	091800	1575170	18430	18430	18430	18430	0
714	20231212	091700	1575170	18430	18430	18430	18430	0
715	20231212	091600	1575170	18430	18430	18430	18430	0
716	20231212	091500	1575170	18430	18430	18430	18430	0
717	20231212	091400	1575170	18430	18430	18430	18430	0
718	20231212	091300	1575170	18430	18430	18430	18430	0
719	20231212	091200	1575170	18430	18430	18430	18430	0
720	20231212	091100	1575170	18430	18430	18430	18430	0
721	20231212	091000	1575170	18430	18430	18430	18430	0
722	20231212	090900	1575170	18430	18430	18430	18430	0
723	20231212	090800	1575170	18430	18430	18430	18430	0
724	20231212	090700	1575170	18430	18430	18430	18430	0
725	20231212	090600	1575170	18430	18430	18430	18430	0
726	20231212	090500	1575170	18430	18430	18430	18430	0
727	20231212	090400	1575170	18430	18430	18430	18430	0
728	20231212	090300	1575170	18430	18430	18430	18430	0
729	20231212	090200	1575170	18430	18430	18430	18430	0
730	20231212	090100	1575170	18430	18430	18430	18430	1
731	20231212	090000	1556740	18440	18100	18440	18080	86