KissMeData/290090/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	205700	41821840	12880	12880	12880	12880	21
3	20231215	205600	41821840	12880	12880	12880	12880	0
4	20231215	205500	41821840	12880	12880	12880	12880	0
5	20231215	205400	41821840	12880	12880	12880	12880	0
6	20231215	205300	41821840	12880	12880	12880	12880	0
7	20231215	205200	41821840	12880	12880	12880	12880	0
8	20231215	205100	41821840	12880	12880	12880	12880	0
9	20231215	205000	41821840	12880	12880	12880	12880	0
10	20231215	204900	41821840	12880	12880	12880	12880	0
11	20231215	204800	41821840	12880	12880	12880	12880	0
12	20231215	204700	41821840	12880	12880	12880	12880	0
13	20231215	204600	41821840	12880	12880	12880	12880	0
14	20231215	204500	41821840	12880	12880	12880	12880	0
15	20231215	204400	41821840	12880	12880	12880	12880	0
16	20231215	204300	41821840	12880	12880	12880	12880	0
17	20231215	204200	41821840	12880	12880	12880	12880	0
18	20231215	204100	41821840	12880	12880	12880	12880	0
19	20231215	204000	41821840	12880	12880	12880	12880	0
20	20231215	203900	41821840	12880	12880	12880	12880	0
21	20231215	203800	41821840	12880	12880	12880	12880	0
22	20231215	203700	41821840	12880	12880	12880	12880	0
23	20231215	203600	41821840	12880	12880	12880	12880	0
24	20231215	203500	41821840	12880	12880	12880	12880	0
25	20231215	203400	41821840	12880	12880	12880	12880	0
26	20231215	203300	41821840	12880	12880	12880	12880	0
27	20231215	203200	41821840	12880	12880	12880	12880	0
28	20231215	203100	41821840	12880	12880	12880	12880	0
29	20231215	203000	41821840	12880	12880	12880	12880	0
30	20231215	202900	41821840	12880	12880	12880	12880	0
31	20231215	202800	41821840	12880	12880	12880	12880	0
32	20231215	202700	41821840	12880	12880	12880	12880	21
33	20231215	202600	41821840	12880	12880	12880	12880	0
34	20231215	202500	41821840	12880	12880	12880	12880	0
35	20231215	202400	41821840	12880	12880	12880	12880	0
36	20231215	202300	41821840	12880	12880	12880	12880	0
37	20231215	202200	41821840	12880	12880	12880	12880	0
38	20231215	202100	41821840	12880	12880	12880	12880	0
39	20231215	202000	41821840	12880	12880	12880	12880	0
40	20231215	201900	41821840	12880	12880	12880	12880	0
41	20231215	201800	41821840	12880	12880	12880	12880	0
42	20231215	201700	41821840	12880	12880	12880	12880	0
43	20231215	201600	41821840	12880	12880	12880	12880	0
44	20231215	201500	41821840	12880	12880	12880	12880	0
45	20231215	201400	41821840	12880	12880	12880	12880	0
46	20231215	201300	41821840	12880	12880	12880	12880	0
47	20231215	201200	41821840	12880	12880	12880	12880	0
48	20231215	201100	41821840	12880	12880	12880	12880	0
49	20231215	201000	41821840	12880	12880	12880	12880	0
50	20231215	200900	41821840	12880	12880	12880	12880	0
51	20231215	200800	41821840	12880	12880	12880	12880	0
52	20231215	200700	41821840	12880	12880	12880	12880	0
53	20231215	200600	41821840	12880	12880	12880	12880	0
54	20231215	200500	41821840	12880	12880	12880	12880	0
55	20231215	200400	41821840	12880	12880	12880	12880	0
56	20231215	200300	41821840	12880	12880	12880	12880	0
57	20231215	200200	41821840	12880	12880	12880	12880	0
58	20231215	200100	41821840	12880	12880	12880	12880	0
59	20231215	200000	41821840	12880	12880	12880	12880	0
60	20231215	195900	41821840	12880	12880	12880	12880	0
61	20231215	195800	41821840	12880	12880	12880	12880	0
62	20231215	195700	41821840	12880	12880	12880	12880	21
63	20231215	195600	41821840	12880	12880	12880	12880	0
64	20231215	195500	41821840	12880	12880	12880	12880	0
65	20231215	195400	41821840	12880	12880	12880	12880	0
66	20231215	195300	41821840	12880	12880	12880	12880	0
67	20231215	195200	41821840	12880	12880	12880	12880	0
68	20231215	195100	41821840	12880	12880	12880	12880	0
69	20231215	195000	41821840	12880	12880	12880	12880	0
70	20231215	194900	41821840	12880	12880	12880	12880	0
71	20231215	194800	41821840	12880	12880	12880	12880	0
72	20231215	194700	41821840	12880	12880	12880	12880	0
73	20231215	194600	41821840	12880	12880	12880	12880	0
74	20231215	194500	41821840	12880	12880	12880	12880	0
75	20231215	194400	41821840	12880	12880	12880	12880	0
76	20231215	194300	41821840	12880	12880	12880	12880	0
77	20231215	194200	41821840	12880	12880	12880	12880	0
78	20231215	194100	41821840	12880	12880	12880	12880	0
79	20231215	194000	41821840	12880	12880	12880	12880	0
80	20231215	193900	41821840	12880	12880	12880	12880	0
81	20231215	193800	41821840	12880	12880	12880	12880	0
82	20231215	193700	41821840	12880	12880	12880	12880	0
83	20231215	193600	41821840	12880	12880	12880	12880	0
84	20231215	193500	41821840	12880	12880	12880	12880	0
85	20231215	193400	41821840	12880	12880	12880	12880	0
86	20231215	193300	41821840	12880	12880	12880	12880	0
87	20231215	193200	41821840	12880	12880	12880	12880	0
88	20231215	193100	41821840	12880	12880	12880	12880	0
89	20231215	193000	41821840	12880	12880	12880	12880	0
90	20231215	192900	41821840	12880	12880	12880	12880	0
91	20231215	192800	41821840	12880	12880	12880	12880	0
92	20231215	192700	41821840	12880	12880	12880	12880	21
93	20231215	192600	41821840	12880	12880	12880	12880	0
94	20231215	192500	41821840	12880	12880	12880	12880	0
95	20231215	192400	41821840	12880	12880	12880	12880	0
96	20231215	192300	41821840	12880	12880	12880	12880	0
97	20231215	192200	41821840	12880	12880	12880	12880	0
98	20231215	192100	41821840	12880	12880	12880	12880	0
99	20231215	192000	41821840	12880	12880	12880	12880	0
100	20231215	191900	41821840	12880	12880	12880	12880	0
101	20231215	191800	41821840	12880	12880	12880	12880	0
102	20231215	191700	41821840	12880	12880	12880	12880	0
103	20231215	191600	41821840	12880	12880	12880	12880	0
104	20231215	191500	41821840	12880	12880	12880	12880	0
105	20231215	191400	41821840	12880	12880	12880	12880	0
106	20231215	191300	41821840	12880	12880	12880	12880	0
107	20231215	191200	41821840	12880	12880	12880	12880	0
108	20231215	191100	41821840	12880	12880	12880	12880	0
109	20231215	191000	41821840	12880	12880	12880	12880	0
110	20231215	190900	41821840	12880	12880	12880	12880	0
111	20231215	190800	41821840	12880	12880	12880	12880	0
112	20231215	190700	41821840	12880	12880	12880	12880	0
113	20231215	190600	41821840	12880	12880	12880	12880	0
114	20231215	190500	41821840	12880	12880	12880	12880	0
115	20231215	190400	41821840	12880	12880	12880	12880	0
116	20231215	190300	41821840	12880	12880	12880	12880	0
117	20231215	190200	41821840	12880	12880	12880	12880	0
118	20231215	190100	41821840	12880	12880	12880	12880	0
119	20231215	190000	41821840	12880	12880	12880	12880	0
120	20231215	185900	41821840	12880	12880	12880	12880	0
121	20231215	185800	41821840	12880	12880	12880	12880	0
122	20231215	185700	41821840	12880	12880	12880	12880	21
123	20231215	185600	41821840	12880	12880	12880	12880	0
124	20231215	185500	41821840	12880	12880	12880	12880	0
125	20231215	185400	41821840	12880	12880	12880	12880	0
126	20231215	185300	41821840	12880	12880	12880	12880	0
127	20231215	185200	41821840	12880	12880	12880	12880	0
128	20231215	185100	41821840	12880	12880	12880	12880	0
129	20231215	185000	41821840	12880	12880	12880	12880	0
130	20231215	184900	41821840	12880	12880	12880	12880	0
131	20231215	184800	41821840	12880	12880	12880	12880	0
132	20231215	184700	41821840	12880	12880	12880	12880	0
133	20231215	184600	41821840	12880	12880	12880	12880	0
134	20231215	184500	41821840	12880	12880	12880	12880	0
135	20231215	184400	41821840	12880	12880	12880	12880	0
136	20231215	184300	41821840	12880	12880	12880	12880	0
137	20231215	184200	41821840	12880	12880	12880	12880	0
138	20231215	184100	41821840	12880	12880	12880	12880	0
139	20231215	184000	41821840	12880	12880	12880	12880	0
140	20231215	183900	41821840	12880	12880	12880	12880	0
141	20231215	183800	41821840	12880	12880	12880	12880	0
142	20231215	183700	41821840	12880	12880	12880	12880	0
143	20231215	183600	41821840	12880	12880	12880	12880	0
144	20231215	183500	41821840	12880	12880	12880	12880	0
145	20231215	183400	41821840	12880	12880	12880	12880	0
146	20231215	183300	41821840	12880	12880	12880	12880	0
147	20231215	183200	41821840	12880	12880	12880	12880	0
148	20231215	183100	41821840	12880	12880	12880	12880	0
149	20231215	183000	41821840	12880	12880	12880	12880	0
150	20231215	182900	41821840	12880	12880	12880	12880	0
151	20231215	182800	41821840	12880	12880	12880	12880	0
152	20231215	182700	41821840	12880	12880	12880	12880	21
153	20231215	182600	41821840	12880	12880	12880	12880	0
154	20231215	182500	41821840	12880	12880	12880	12880	0
155	20231215	182400	41821840	12880	12880	12880	12880	0
156	20231215	182300	41821840	12880	12880	12880	12880	0
157	20231215	182200	41821840	12880	12880	12880	12880	0
158	20231215	182100	41821840	12880	12880	12880	12880	0
159	20231215	182000	41821840	12880	12880	12880	12880	0
160	20231215	181900	41821840	12880	12880	12880	12880	0
161	20231215	181800	41821840	12880	12880	12880	12880	0
162	20231215	181700	41821840	12880	12880	12880	12880	0
163	20231215	181600	41821840	12880	12880	12880	12880	0
164	20231215	181500	41821840	12880	12880	12880	12880	0
165	20231215	181400	41821840	12880	12880	12880	12880	0
166	20231215	181300	41821840	12880	12880	12880	12880	0
167	20231215	181200	41821840	12880	12880	12880	12880	0
168	20231215	181100	41821840	12880	12880	12880	12880	0
169	20231215	181000	41821840	12880	12880	12880	12880	0
170	20231215	180900	41821840	12880	12880	12880	12880	0
171	20231215	180800	41821840	12880	12880	12880	12880	0
172	20231215	180700	41821840	12880	12880	12880	12880	0
173	20231215	180600	41821840	12880	12880	12880	12880	0
174	20231215	180500	41821840	12880	12880	12880	12880	0
175	20231215	180400	41821840	12880	12880	12880	12880	0
176	20231215	180300	41821840	12880	12880	12880	12880	0
177	20231215	180200	41821840	12880	12880	12880	12880	0
178	20231215	180100	41821840	12880	12880	12880	12880	0
179	20231215	180000	41821840	12880	12880	12880	12880	0
180	20231215	175900	41821840	12880	12880	12880	12880	0
181	20231215	175800	41821840	12880	12880	12880	12880	0
182	20231215	175700	41821840	12880	12880	12880	12880	21
183	20231215	175600	41821840	12880	12880	12880	12880	0
184	20231215	175500	41821840	12880	12880	12880	12880	0
185	20231215	175400	41821840	12880	12880	12880	12880	0
186	20231215	175300	41821840	12880	12880	12880	12880	0
187	20231215	175200	41821840	12880	12880	12880	12880	0
188	20231215	175100	41821840	12880	12880	12880	12880	0
189	20231215	175000	41821840	12880	12880	12880	12880	0
190	20231215	174900	41821840	12880	12880	12880	12880	0
191	20231215	174800	41821840	12880	12880	12880	12880	0
192	20231215	174700	41821840	12880	12880	12880	12880	0
193	20231215	174600	41821840	12880	12880	12880	12880	0
194	20231215	174500	41821840	12880	12880	12880	12880	0
195	20231215	174400	41821840	12880	12880	12880	12880	0
196	20231215	174300	41821840	12880	12880	12880	12880	0
197	20231215	174200	41821840	12880	12880	12880	12880	0
198	20231215	174100	41821840	12880	12880	12880	12880	0
199	20231215	174000	41821840	12880	12880	12880	12880	0
200	20231215	173900	41821840	12880	12880	12880	12880	0
201	20231215	173800	41821840	12880	12880	12880	12880	0
202	20231215	173700	41821840	12880	12880	12880	12880	0
203	20231215	173600	41821840	12880	12880	12880	12880	0
204	20231215	173500	41821840	12880	12880	12880	12880	0
205	20231215	173400	41821840	12880	12880	12880	12880	0
206	20231215	173300	41821840	12880	12880	12880	12880	0
207	20231215	173200	41821840	12880	12880	12880	12880	0
208	20231215	173100	41821840	12880	12880	12880	12880	0
209	20231215	173000	41821840	12880	12880	12880	12880	0
210	20231215	172900	41821840	12880	12880	12880	12880	0
211	20231215	172800	41821840	12880	12880	12880	12880	0
212	20231215	172700	41821840	12880	12880	12880	12880	21
213	20231215	172600	41821840	12880	12880	12880	12880	0
214	20231215	172500	41821840	12880	12880	12880	12880	0
215	20231215	172400	41821840	12880	12880	12880	12880	0
216	20231215	172300	41821840	12880	12880	12880	12880	0
217	20231215	172200	41821840	12880	12880	12880	12880	0
218	20231215	172100	41821840	12880	12880	12880	12880	0
219	20231215	172000	41821840	12880	12880	12880	12880	0
220	20231215	171900	41821840	12880	12880	12880	12880	0
221	20231215	171800	41821840	12880	12880	12880	12880	0
222	20231215	171700	41821840	12880	12880	12880	12880	0
223	20231215	171600	41821840	12880	12880	12880	12880	0
224	20231215	171500	41821840	12880	12880	12880	12880	0
225	20231215	171400	41821840	12880	12880	12880	12880	0
226	20231215	171300	41821840	12880	12880	12880	12880	0
227	20231215	171200	41821840	12880	12880	12880	12880	0
228	20231215	171100	41821840	12880	12880	12880	12880	0
229	20231215	171000	41821840	12880	12880	12880	12880	0
230	20231215	170900	41821840	12880	12880	12880	12880	0
231	20231215	170800	41821840	12880	12880	12880	12880	0
232	20231215	170700	41821840	12880	12880	12880	12880	0
233	20231215	170600	41821840	12880	12880	12880	12880	0
234	20231215	170500	41821840	12880	12880	12880	12880	0
235	20231215	170400	41821840	12880	12880	12880	12880	0
236	20231215	170300	41821840	12880	12880	12880	12880	0
237	20231215	170200	41821840	12880	12880	12880	12880	0
238	20231215	170100	41821840	12880	12880	12880	12880	0
239	20231215	170000	41821840	12880	12880	12880	12880	0
240	20231215	165900	41821840	12880	12880	12880	12880	0
241	20231215	165800	41821840	12880	12880	12880	12880	0
242	20231215	165700	41821840	12880	12880	12880	12880	21
243	20231215	165600	41821840	12880	12880	12880	12880	0
244	20231215	165500	41821840	12880	12880	12880	12880	0
245	20231215	165400	41821840	12880	12880	12880	12880	0
246	20231215	165300	41821840	12880	12880	12880	12880	0
247	20231215	165200	41821840	12880	12880	12880	12880	0
248	20231215	165100	41821840	12880	12880	12880	12880	0
249	20231215	165000	41821840	12880	12880	12880	12880	0
250	20231215	164900	41821840	12880	12880	12880	12880	0
251	20231215	164800	41821840	12880	12880	12880	12880	0
252	20231215	164700	41821840	12880	12880	12880	12880	0
253	20231215	164600	41821840	12880	12880	12880	12880	0
254	20231215	164500	41821840	12880	12880	12880	12880	0
255	20231215	164400	41821840	12880	12880	12880	12880	0
256	20231215	164300	41821840	12880	12880	12880	12880	0
257	20231215	164200	41821840	12880	12880	12880	12880	0
258	20231215	164100	41821840	12880	12880	12880	12880	0
259	20231215	164000	41821840	12880	12880	12880	12880	0
260	20231215	163900	41821840	12880	12880	12880	12880	0
261	20231215	163800	41821840	12880	12880	12880	12880	0
262	20231215	163700	41821840	12880	12880	12880	12880	0
263	20231215	163600	41821840	12880	12880	12880	12880	0
264	20231215	163500	41821840	12880	12880	12880	12880	0
265	20231215	163400	41821840	12880	12880	12880	12880	0
266	20231215	163300	41821840	12880	12880	12880	12880	0
267	20231215	163200	41821840	12880	12880	12880	12880	0
268	20231215	163100	41821840	12880	12880	12880	12880	0
269	20231215	163000	41821840	12880	12880	12880	12880	0
270	20231215	162900	41821840	12880	12880	12880	12880	0
271	20231215	162800	41821840	12880	12880	12880	12880	0
272	20231215	162700	41821840	12880	12880	12880	12880	21
273	20231215	162600	41821840	12880	12880	12880	12880	0
274	20231215	162500	41821840	12880	12880	12880	12880	0
275	20231215	162400	41821840	12880	12880	12880	12880	0
276	20231215	162300	41821840	12880	12880	12880	12880	0
277	20231215	162200	41821840	12880	12880	12880	12880	0
278	20231215	162100	41821840	12880	12880	12880	12880	0
279	20231215	162000	41821840	12880	12880	12880	12880	0
280	20231215	161900	41821840	12880	12880	12880	12880	0
281	20231215	161800	41821840	12880	12880	12880	12880	0
282	20231215	161700	41821840	12880	12880	12880	12880	0
283	20231215	161600	41821840	12880	12880	12880	12880	0
284	20231215	161500	41821840	12880	12880	12880	12880	0
285	20231215	161400	41821840	12880	12880	12880	12880	0
286	20231215	161300	41821840	12880	12880	12880	12880	0
287	20231215	161200	41821840	12880	12880	12880	12880	0
288	20231215	161100	41821840	12880	12880	12880	12880	0
289	20231215	161000	41821840	12880	12880	12880	12880	0
290	20231215	160900	41821840	12880	12880	12880	12880	0
291	20231215	160800	41821840	12880	12880	12880	12880	0
292	20231215	160700	41821840	12880	12880	12880	12880	0
293	20231215	160600	41821840	12880	12880	12880	12880	0
294	20231215	160500	41821840	12880	12880	12880	12880	0
295	20231215	160400	41821840	12880	12880	12880	12880	0
296	20231215	160300	41821840	12880	12880	12880	12880	0
297	20231215	160200	41821840	12880	12880	12880	12880	0
298	20231215	160100	41821840	12880	12880	12880	12880	0
299	20231215	160000	41821840	12880	12880	12880	12880	0
300	20231215	155900	41821840	12880	12880	12880	12880	0
301	20231215	155800	41821840	12880	12880	12880	12880	0
302	20231215	155700	41821840	12880	12880	12880	12880	21
303	20231215	155600	41821840	12880	12880	12880	12880	0
304	20231215	155500	41821840	12880	12880	12880	12880	0
305	20231215	155400	41821840	12880	12880	12880	12880	0
306	20231215	155300	41821840	12880	12880	12880	12880	0
307	20231215	155200	41821840	12880	12880	12880	12880	0
308	20231215	155100	41821840	12880	12880	12880	12880	0
309	20231215	155000	41821840	12880	12880	12880	12880	0
310	20231215	154900	41821840	12880	12880	12880	12880	0
311	20231215	154800	41821840	12880	12880	12880	12880	0
312	20231215	154700	41821840	12880	12880	12880	12880	0
313	20231215	154600	41821840	12880	12880	12880	12880	0
314	20231215	154500	41821840	12880	12880	12880	12880	0
315	20231215	154400	41821840	12880	12880	12880	12880	0
316	20231215	154300	41821840	12880	12880	12880	12880	0
317	20231215	154200	41821840	12880	12880	12880	12880	0
318	20231215	154100	41821840	12880	12880	12880	12880	0
319	20231215	154000	41821840	12880	12880	12880	12880	0
320	20231215	153900	41821840	12880	12880	12880	12880	0
321	20231215	153800	41821840	12880	12880	12880	12880	0
322	20231215	153700	41821840	12880	12880	12880	12880	0
323	20231215	153600	41821840	12880	12880	12880	12880	0
324	20231215	153500	41821840	12880	12880	12880	12880	0
325	20231215	153400	41821840	12880	12880	12880	12880	0
326	20231215	153300	41821840	12880	12880	12880	12880	0
327	20231215	153200	41821840	12880	12880	12880	12880	0
328	20231215	153100	41821840	12880	12880	12880	12880	0
329	20231215	153000	41821840	12880	12880	12880	12880	21
330	20231215	152900	41551360	12860	12860	12860	12860	0
331	20231215	152800	41551360	12860	12860	12860	12860	0
332	20231215	152700	41551360	12860	12860	12860	12860	0
333	20231215	152600	41551360	12860	12860	12860	12860	0
334	20231215	152500	41551360	12860	12860	12860	12860	0
335	20231215	152400	41551360	12860	12860	12860	12860	0
336	20231215	152300	41551360	12860	12860	12860	12860	0
337	20231215	152200	41551360	12860	12860	12860	12860	0
338	20231215	152100	41551360	12860	12860	12860	12860	0
339	20231215	152000	41551360	12860	12860	12860	12860	0
340	20231215	151900	41551360	12860	12860	12860	12860	0
341	20231215	151800	41551360	12860	12860	12860	12860	1
342	20231215	151700	41538500	12950	12950	12950	12950	0
343	20231215	151600	41538500	12950	12950	12950	12950	0
344	20231215	151500	41538500	12950	12950	12950	12950	0
345	20231215	151400	41538500	12950	12900	12950	12900	22
346	20231215	151300	41254650	12900	12900	12900	12900	79
347	20231215	151200	40235550	12940	12940	12940	12940	0
348	20231215	151100	40235550	12940	12940	12940	12940	0
349	20231215	151000	40235550	12940	12900	12940	12900	2
350	20231215	150900	40209710	12940	12940	12940	12940	0
351	20231215	150800	40209710	12940	12940	12940	12940	0
352	20231215	150700	40209710	12940	12940	12940	12940	0
353	20231215	150600	40209710	12940	12940	12940	12940	0
354	20231215	150500	40209710	12940	12860	12940	12860	2
355	20231215	150400	40183910	12860	12860	12860	12860	1
356	20231215	150300	40171050	12950	12950	12950	12950	0
357	20231215	150200	40171050	12950	12950	12950	12950	0
358	20231215	150100	40171050	12950	12950	12950	12950	0
359	20231215	150000	40171050	12950	12880	12950	12880	100
360	20231215	145900	38882630	12880	12880	12880	12880	0
361	20231215	145800	38882630	12880	12880	12880	12880	0
362	20231215	145700	38882630	12880	12880	12880	12880	0
363	20231215	145600	38882630	12880	12880	12880	12880	0
364	20231215	145500	38882630	12880	12880	12880	12880	0
365	20231215	145400	38882630	12880	12880	12880	12880	0
366	20231215	145300	38882630	12880	12880	12880	12880	0
367	20231215	145200	38882630	12880	12880	12880	12880	10
368	20231215	145100	38753830	12820	12820	12820	12820	1
369	20231215	145000	38741010	12830	12830	12830	12830	0
370	20231215	144900	38741010	12830	12830	12830	12830	0
371	20231215	144800	38741010	12830	12830	12830	12830	0
372	20231215	144700	38741010	12830	12830	12830	12830	0
373	20231215	144600	38741010	12830	12830	12830	12830	85
374	20231215	144500	37650460	12830	12830	12830	12830	0
375	20231215	144400	37650460	12830	12830	12830	12830	0
376	20231215	144300	37650460	12830	12830	12830	12830	0
377	20231215	144200	37650460	12830	12830	12830	12830	0
378	20231215	144100	37650460	12830	12820	12830	12820	37
379	20231215	144000	37175770	12830	12830	12830	12830	0
380	20231215	143900	37175770	12830	12830	12830	12830	0
381	20231215	143800	37175770	12830	12830	12830	12830	0
382	20231215	143700	37175770	12830	12830	12830	12830	2
383	20231215	143600	37150110	12880	12880	12880	12880	0
384	20231215	143500	37150110	12880	12880	12880	12880	0
385	20231215	143400	37150110	12880	12880	12880	12880	0
386	20231215	143300	37150110	12880	12880	12880	12880	0
387	20231215	143200	37150110	12880	12880	12880	12880	0
388	20231215	143100	37150110	12880	12880	12880	12880	0
389	20231215	143000	37150110	12880	12880	12880	12880	0
390	20231215	142900	37150110	12880	12880	12880	12880	0
391	20231215	142800	37150110	12880	12880	12880	12880	0
392	20231215	142700	37150110	12880	12880	12880	12880	0
393	20231215	142600	37150110	12880	12880	12880	12880	0
394	20231215	142500	37150110	12880	12880	12880	12880	0
395	20231215	142400	37150110	12880	12880	12880	12880	0
396	20231215	142300	37150110	12880	12880	12880	12880	19
397	20231215	142200	36905390	12880	12880	12880	12880	0
398	20231215	142100	36905390	12880	12880	12880	12880	2
399	20231215	142000	36879630	12890	12890	12890	12890	0
400	20231215	141900	36879630	12890	12890	12890	12890	0
401	20231215	141800	36879630	12890	12890	12890	12890	0
402	20231215	141700	36879630	12890	12890	12890	12890	0
403	20231215	141600	36879630	12890	12890	12890	12890	0
404	20231215	141500	36879630	12890	12890	12890	12890	0
405	20231215	141400	36879630	12890	12890	12890	12890	0
406	20231215	141300	36879630	12890	12890	12890	12890	0
407	20231215	141200	36879630	12890	12890	12890	12890	0
408	20231215	141100	36879630	12890	12890	12890	12890	0
409	20231215	141000	36879630	12890	12890	12890	12890	0
410	20231215	140900	36879630	12890	12890	12890	12890	0
411	20231215	140800	36879630	12890	12890	12890	12890	0
412	20231215	140700	36879630	12890	12890	12890	12890	0
413	20231215	140600	36879630	12890	12890	12890	12890	0
414	20231215	140500	36879630	12890	12890	12890	12890	20
415	20231215	140400	36621830	12890	12890	12890	12890	0
416	20231215	140300	36621830	12890	12890	12890	12890	0
417	20231215	140200	36621830	12890	12890	12890	12890	0
418	20231215	140100	36621830	12890	12890	12890	12890	0
419	20231215	140000	36621830	12890	12900	12900	12890	95
420	20231215	135900	35397260	12890	12890	12890	12890	0
421	20231215	135800	35397260	12890	12890	12890	12890	0
422	20231215	135700	35397260	12890	12890	12890	12890	0
423	20231215	135600	35397260	12890	12890	12890	12890	0
424	20231215	135500	35397260	12890	12890	12890	12890	0
425	20231215	135400	35397260	12890	12890	12890	12890	0
426	20231215	135300	35397260	12890	12890	12890	12890	1
427	20231215	135200	35384370	12890	12890	12890	12890	0
428	20231215	135100	35384370	12890	12890	12890	12890	0
429	20231215	135000	35384370	12890	12890	12890	12890	1
430	20231215	134900	35371480	12910	12910	12910	12910	56
431	20231215	134800	34648520	12910	12910	12910	12910	0
432	20231215	134700	34648520	12910	12910	12910	12910	0
433	20231215	134600	34648520	12910	12910	12910	12910	0
434	20231215	134500	34648520	12910	12910	12910	12910	0
435	20231215	134400	34648520	12910	12910	12910	12910	0
436	20231215	134300	34648520	12910	12910	12910	12910	0
437	20231215	134200	34648520	12910	12910	12910	12910	0
438	20231215	134100	34648520	12910	12910	12910	12910	2
439	20231215	134000	34622700	12920	12920	12920	12920	0
440	20231215	133900	34622700	12920	12920	12920	12920	0
441	20231215	133800	34622700	12920	12920	12920	12920	0
442	20231215	133700	34622700	12920	12920	12920	12920	0
443	20231215	133600	34622700	12920	12920	12920	12920	0
444	20231215	133500	34622700	12920	12920	12920	12920	0
445	20231215	133400	34622700	12920	12920	12920	12920	0
446	20231215	133300	34622700	12920	12920	12920	12920	0
447	20231215	133200	34622700	12920	12920	12920	12920	0
448	20231215	133100	34622700	12920	12920	12920	12920	0
449	20231215	133000	34622700	12920	12920	12920	12920	0
450	20231215	132900	34622700	12920	12920	12920	12920	0
451	20231215	132800	34622700	12920	12920	12920	12920	0
452	20231215	132700	34622700	12920	12920	12920	12920	0
453	20231215	132600	34622700	12920	12920	12920	12920	0
454	20231215	132500	34622700	12920	12920	12920	12920	0
455	20231215	132400	34622700	12920	12920	12920	12920	0
456	20231215	132300	34622700	12920	12920	12920	12920	0
457	20231215	132200	34622700	12920	12920	12920	12920	0
458	20231215	132100	34622700	12920	12920	12920	12920	0
459	20231215	132000	34622700	12920	12920	12920	12920	0
460	20231215	131900	34622700	12920	12920	12920	12920	0
461	20231215	131800	34622700	12920	12920	12920	12920	10
462	20231215	131700	34493500	12920	12920	12920	12920	0
463	20231215	131600	34493500	12920	12920	12920	12920	0
464	20231215	131500	34493500	12920	12920	12920	12920	0
465	20231215	131400	34493500	12920	12920	12920	12920	0
466	20231215	131300	34493500	12920	12920	12920	12920	0
467	20231215	131200	34493500	12920	12920	12920	12920	0
468	20231215	131100	34493500	12920	12920	12920	12920	0
469	20231215	131000	34493500	12920	12920	12920	12920	0
470	20231215	130900	34493500	12920	12920	12920	12920	0
471	20231215	130800	34493500	12920	12920	12920	12920	0
472	20231215	130700	34493500	12920	12920	12920	12920	19
473	20231215	130600	34248020	12920	12920	12920	12920	23
474	20231215	130500	33950860	12910	12910	12910	12910	0
475	20231215	130400	33950860	12910	12910	12910	12910	0
476	20231215	130300	33950860	12910	12910	12910	12910	0
477	20231215	130200	33950860	12910	12910	12910	12910	0
478	20231215	130100	33950860	12910	12910	12910	12910	0
479	20231215	130000	33950860	12910	12910	12910	12910	0
480	20231215	125900	33950860	12910	12910	12910	12910	0
481	20231215	125800	33950860	12910	12910	12910	12910	0
482	20231215	125700	33950860	12910	12910	12910	12910	0
483	20231215	125600	33950860	12910	12910	12910	12910	1
484	20231215	125500	33937950	12910	12910	12910	12910	26
485	20231215	125400	33602290	12910	12910	12910	12910	0
486	20231215	125300	33602290	12910	12910	12910	12910	0
487	20231215	125200	33602290	12910	12910	12910	12910	0
488	20231215	125100	33602290	12910	12910	12910	12910	0
489	20231215	125000	33602290	12910	12910	12910	12910	0
490	20231215	124900	33602290	12910	12910	12910	12910	5
491	20231215	124800	33537740	12810	12810	12810	12810	0
492	20231215	124700	33537740	12810	12810	12810	12810	0
493	20231215	124600	33537740	12810	12810	12810	12810	0
494	20231215	124500	33537740	12810	12890	12890	12800	1385
495	20231215	124400	15784430	12890	12890	12890	12890	0
496	20231215	124300	15784430	12890	12890	12890	12890	0
497	20231215	124200	15784430	12890	12890	12890	12890	0
498	20231215	124100	15784430	12890	12890	12890	12890	0
499	20231215	124000	15784430	12890	12890	12890	12890	0
500	20231215	123900	15784430	12890	12890	12890	12890	0
501	20231215	123800	15784430	12890	12900	12900	12890	300
502	20231215	123700	11914860	12900	12920	12920	12900	10
503	20231215	123600	11785830	12900	12900	12900	12900	0
504	20231215	123500	11785830	12900	12900	12900	12900	0
505	20231215	123400	11785830	12900	12900	12900	12900	0
506	20231215	123300	11785830	12900	12900	12900	12900	0
507	20231215	123200	11785830	12900	12900	12900	12900	0
508	20231215	123100	11785830	12900	12900	12900	12900	0
509	20231215	123000	11785830	12900	12900	12900	12900	0
510	20231215	122900	11785830	12900	12900	12900	12900	0
511	20231215	122800	11785830	12900	12900	12900	12900	0
512	20231215	122700	11785830	12900	12900	12900	12900	0
513	20231215	122600	11785830	12900	12900	12900	12900	0
514	20231215	122500	11785830	12900	12900	12900	12900	0
515	20231215	122400	11785830	12900	12900	12900	12900	36
516	20231215	122300	11321430	12900	12900	12900	12900	0
517	20231215	122200	11321430	12900	12910	12910	12900	100
518	20231215	122100	10031330	12910	12910	12910	12910	0
519	20231215	122000	10031330	12910	12940	12940	12910	79
520	20231215	121900	9010800	12950	12950	12950	12950	0
521	20231215	121800	9010800	12950	12950	12950	12950	0
522	20231215	121700	9010800	12950	12950	12950	12950	0
523	20231215	121600	9010800	12950	12950	12950	12950	0
524	20231215	121500	9010800	12950	12950	12950	12950	0
525	20231215	121400	9010800	12950	12950	12950	12950	0
526	20231215	121300	9010800	12950	12950	12950	12950	0
527	20231215	121200	9010800	12950	12950	12950	12950	0
528	20231215	121100	9010800	12950	12950	12950	12950	0
529	20231215	121000	9010800	12950	12950	12950	12950	100
530	20231215	120900	7715800	12950	12950	12950	12950	0
531	20231215	120800	7715800	12950	12950	12950	12950	10
532	20231215	120700	7586300	12940	12940	12940	12940	0
533	20231215	120600	7586300	12940	12940	12940	12940	0
534	20231215	120500	7586300	12940	12940	12940	12940	0
535	20231215	120400	7586300	12940	12940	12940	12940	0
536	20231215	120300	7586300	12940	12940	12940	12940	0
537	20231215	120200	7586300	12940	12940	12940	12940	0
538	20231215	120100	7586300	12940	12940	12940	12940	0
539	20231215	120000	7586300	12940	12940	12940	12940	0
540	20231215	115900	7586300	12940	12940	12940	12940	0
541	20231215	115800	7586300	12940	12940	12940	12940	0
542	20231215	115700	7586300	12940	12940	12940	12940	0
543	20231215	115600	7586300	12940	12940	12940	12940	0
544	20231215	115500	7586300	12940	12940	12940	12940	1
545	20231215	115400	7573360	12950	12950	12950	12950	0
546	20231215	115300	7573360	12950	12950	12950	12950	0
547	20231215	115200	7573360	12950	12950	12950	12950	0
548	20231215	115100	7573360	12950	12950	12950	12950	0
549	20231215	115000	7573360	12950	12950	12950	12950	0
550	20231215	114900	7573360	12950	12950	12950	12950	0
551	20231215	114800	7573360	12950	12950	12950	12950	0
552	20231215	114700	7573360	12950	12950	12950	12950	53
553	20231215	114600	6887010	12940	12940	12940	12940	0
554	20231215	114500	6887010	12940	12940	12940	12940	0
555	20231215	114400	6887010	12940	12940	12940	12940	0
556	20231215	114300	6887010	12940	12940	12940	12940	7
557	20231215	114200	6796430	12930	12930	12930	12930	0
558	20231215	114100	6796430	12930	12930	12930	12930	0
559	20231215	114000	6796430	12930	12930	12930	12930	0
560	20231215	113900	6796430	12930	12930	12930	12930	0
561	20231215	113800	6796430	12930	12930	12930	12930	0
562	20231215	113700	6796430	12930	12930	12930	12930	0
563	20231215	113600	6796430	12930	12930	12930	12930	0
564	20231215	113500	6796430	12930	12930	12930	12930	0
565	20231215	113400	6796430	12930	12930	12930	12930	0
566	20231215	113300	6796430	12930	12930	12930	12930	0
567	20231215	113200	6796430	12930	12930	12930	12930	0
568	20231215	113100	6796430	12930	12930	12930	12930	1
569	20231215	113000	6783500	12940	12940	12940	12940	0
570	20231215	112900	6783500	12940	12940	12940	12940	0
571	20231215	112800	6783500	12940	12940	12940	12940	0
572	20231215	112700	6783500	12940	12940	12940	12940	0
573	20231215	112600	6783500	12940	12940	12940	12940	0
574	20231215	112500	6783500	12940	12940	12940	12940	0
575	20231215	112400	6783500	12940	12940	12940	12940	0
576	20231215	112300	6783500	12940	12940	12940	12940	0
577	20231215	112200	6783500	12940	12940	12940	12940	0
578	20231215	112100	6783500	12940	12940	12940	12940	0
579	20231215	112000	6783500	12940	12940	12940	12940	0
580	20231215	111900	6783500	12940	12940	12940	12940	0
581	20231215	111800	6783500	12940	12940	12940	12940	1
582	20231215	111700	6770560	12950	12950	12950	12950	0
583	20231215	111600	6770560	12950	12950	12950	12950	1
584	20231215	111500	6757610	12930	12930	12930	12930	0
585	20231215	111400	6757610	12930	12930	12930	12930	0
586	20231215	111300	6757610	12930	12930	12930	12930	0
587	20231215	111200	6757610	12930	12930	12930	12930	0
588	20231215	111100	6757610	12930	12930	12930	12930	0
589	20231215	111000	6757610	12930	12930	12930	12930	0
590	20231215	110900	6757610	12930	12930	12930	12930	0
591	20231215	110800	6757610	12930	12930	12930	12930	0
592	20231215	110700	6757610	12930	12930	12930	12930	0
593	20231215	110600	6757610	12930	12930	12930	12930	0
594	20231215	110500	6757610	12930	12930	12930	12930	0
595	20231215	110400	6757610	12930	12930	12930	12930	0
596	20231215	110300	6757610	12930	12930	12930	12930	0
597	20231215	110200	6757610	12930	12930	12930	12930	0
598	20231215	110100	6757610	12930	12930	12930	12930	0
599	20231215	110000	6757610	12930	12930	12930	12930	0
600	20231215	105900	6757610	12930	12930	12930	12930	0
601	20231215	105800	6757610	12930	12930	12930	12930	0
602	20231215	105700	6757610	12930	12930	12930	12930	0
603	20231215	105600	6757610	12930	12930	12930	12930	0
604	20231215	105500	6757610	12930	12930	12930	12930	1
605	20231215	105400	6744680	12910	12910	12910	12910	0
606	20231215	105300	6744680	12910	12910	12910	12910	0
607	20231215	105200	6744680	12910	12910	12910	12910	0
608	20231215	105100	6744680	12910	12910	12910	12910	0
609	20231215	105000	6744680	12910	12910	12910	12910	2
610	20231215	104900	6718860	12910	12910	12910	12910	0
611	20231215	104800	6718860	12910	12910	12910	12910	0
612	20231215	104700	6718860	12910	12910	12910	12910	0
613	20231215	104600	6718860	12910	12910	12910	12910	0
614	20231215	104500	6718860	12910	12930	12930	12910	14
615	20231215	104400	6537920	12980	12980	12980	12980	0
616	20231215	104300	6537920	12980	12980	12980	12980	0
617	20231215	104200	6537920	12980	12980	12980	12980	0
618	20231215	104100	6537920	12980	12980	12980	12980	0
619	20231215	104000	6537920	12980	12980	12980	12980	0
620	20231215	103900	6537920	12980	12980	12980	12980	0
621	20231215	103800	6537920	12980	12980	12980	12980	0
622	20231215	103700	6537920	12980	12980	12980	12980	0
623	20231215	103600	6537920	12980	12980	12980	12980	0
624	20231215	103500	6537920	12980	12980	12980	12980	0
625	20231215	103400	6537920	12980	12980	12980	12980	0
626	20231215	103300	6537920	12980	12980	12980	12980	0
627	20231215	103200	6537920	12980	12980	12980	12980	0
628	20231215	103100	6537920	12980	12980	12980	12980	0
629	20231215	103000	6537920	12980	12980	12980	12980	0
630	20231215	102900	6537920	12980	12980	12980	12980	0
631	20231215	102800	6537920	12980	12980	12980	12980	0
632	20231215	102700	6537920	12980	12980	12980	12980	0
633	20231215	102600	6537920	12980	12980	12980	12980	0
634	20231215	102500	6537920	12980	12980	12980	12980	0
635	20231215	102400	6537920	12980	12980	12980	12980	0
636	20231215	102300	6537920	12980	12980	12980	12980	0
637	20231215	102200	6537920	12980	12980	12980	12980	0
638	20231215	102100	6537920	12980	12980	12980	12980	0
639	20231215	102000	6537920	12980	12980	12980	12980	0
640	20231215	101900	6537920	12980	12980	12980	12980	0
641	20231215	101800	6537920	12980	12980	12980	12980	0
642	20231215	101700	6537920	12980	12980	12980	12980	0
643	20231215	101600	6537920	12980	12980	12980	12980	1
644	20231215	101500	6524940	12910	12910	12910	12910	0
645	20231215	101400	6524940	12910	12910	12910	12910	0
646	20231215	101300	6524940	12910	12910	12910	12910	0
647	20231215	101200	6524940	12910	12910	12910	12910	0
648	20231215	101100	6524940	12910	12910	12910	12910	0
649	20231215	101000	6524940	12910	12910	12910	12910	14
650	20231215	100900	6344200	12980	12980	12980	12980	0
651	20231215	100800	6344200	12980	12980	12980	12980	0
652	20231215	100700	6344200	12980	12980	12980	12980	0
653	20231215	100600	6344200	12980	12980	12980	12980	0
654	20231215	100500	6344200	12980	12980	12980	12980	0
655	20231215	100400	6344200	12980	12980	12980	12980	0
656	20231215	100300	6344200	12980	12980	12980	12980	0
657	20231215	100200	6344200	12980	12900	12980	12900	2
658	20231215	100100	6318320	12900	12900	12900	12900	0
659	20231215	100000	6318320	12900	12900	12900	12900	0
660	20231215	095900	6318320	12900	12900	12900	12900	0
661	20231215	095800	6318320	12900	12900	12900	12900	106
662	20231215	095700	4950920	12900	12900	12900	12900	0
663	20231215	095600	4950920	12900	12900	12900	12900	0
664	20231215	095500	4950920	12900	12900	12900	12900	0
665	20231215	095400	4950920	12900	12900	12900	12900	0
666	20231215	095300	4950920	12900	12920	12920	12900	45
667	20231215	095200	4370000	12980	12980	12980	12980	0
668	20231215	095100	4370000	12980	12980	12980	12980	65
669	20231215	095000	3526300	12990	13000	13000	12990	30
670	20231215	094900	3136320	13090	13090	13090	13090	0
671	20231215	094800	3136320	13090	13090	13090	13090	0
672	20231215	094700	3136320	13090	13090	13090	13090	0
673	20231215	094600	3136320	13090	13090	13090	13090	0
674	20231215	094500	3136320	13090	13090	13090	13090	0
675	20231215	094400	3136320	13090	13090	13090	13090	0
676	20231215	094300	3136320	13090	13090	13090	13090	0
677	20231215	094200	3136320	13090	13090	13090	13090	0
678	20231215	094100	3136320	13090	13090	13090	13090	0
679	20231215	094000	3136320	13090	13000	13090	13000	2
680	20231215	093900	3110230	13100	13100	13100	13100	0
681	20231215	093800	3110230	13100	13100	13100	13100	13
682	20231215	093700	2939930	13100	13100	13100	13100	0
683	20231215	093600	2939930	13100	13100	13100	13100	0
684	20231215	093500	2939930	13100	13100	13100	13100	0
685	20231215	093400	2939930	13100	13100	13100	13100	0
686	20231215	093300	2939930	13100	13100	13100	13100	0
687	20231215	093200	2939930	13100	13100	13100	13100	0
688	20231215	093100	2939930	13100	13000	13100	13000	8
689	20231215	093000	2835800	13000	13000	13000	13000	1
690	20231215	092900	2822800	12980	12980	12980	12980	0
691	20231215	092800	2822800	12980	12980	12980	12980	0
692	20231215	092700	2822800	12980	12980	12980	12980	0
693	20231215	092600	2822800	12980	12980	12980	12980	0
694	20231215	092500	2822800	12980	12980	12980	12980	0
695	20231215	092400	2822800	12980	12980	12980	12980	6
696	20231215	092300	2744920	13000	13000	13000	13000	0
697	20231215	092200	2744920	13000	13000	13000	13000	0
698	20231215	092100	2744920	13000	13000	13000	13000	0
699	20231215	092000	2744920	13000	13000	13000	13000	0
700	20231215	091900	2744920	13000	13000	13000	13000	0
701	20231215	091800	2744920	13000	13000	13000	13000	0
702	20231215	091700	2744920	13000	13000	13000	13000	0
703	20231215	091600	2744920	13000	13000	13000	13000	0
704	20231215	091500	2744920	13000	13030	13030	13000	39
705	20231215	091400	2237140	13030	13030	13030	13030	0
706	20231215	091300	2237140	13030	13030	13030	13030	0
707	20231215	091200	2237140	13030	13030	13030	13030	70
708	20231215	091100	1325040	13030	13030	13030	13030	16
709	20231215	091000	1116560	13030	13000	13030	13000	27
710	20231215	090900	765530	13000	12990	13000	12990	18
711	20231215	090800	531680	12980	12980	12980	12980	2
712	20231215	090700	505720	12970	12970	12970	12970	28
713	20231215	090600	142560	12960	12960	12960	12960	0
714	20231215	090500	142560	12960	12960	12960	12960	4
715	20231215	090400	90720	12960	12960	12960	12960	0
716	20231215	090300	90720	12960	12960	12960	12960	0
717	20231215	090200	90720	12960	12960	12960	12960	0
718	20231215	090100	90720	12960	12960	12960	12960	0
719	20231215	090000	90720	12960	12960	12960	12960	7