KissMeData/034310/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191500	145990460	13250	13250	13250	13250	1640
3	20231213	191400	145990460	13250	13250	13250	13250	0
4	20231213	191300	145990460	13250	13250	13250	13250	0
5	20231213	191200	145990460	13250	13250	13250	13250	0
6	20231213	191100	145990460	13250	13250	13250	13250	0
7	20231213	191000	145990460	13250	13250	13250	13250	0
8	20231213	190900	145990460	13250	13250	13250	13250	0
9	20231213	190800	145990460	13250	13250	13250	13250	0
10	20231213	190700	145990460	13250	13250	13250	13250	0
11	20231213	190600	145990460	13250	13250	13250	13250	0
12	20231213	190500	145990460	13250	13250	13250	13250	0
13	20231213	190400	145990460	13250	13250	13250	13250	0
14	20231213	190300	145990460	13250	13250	13250	13250	0
15	20231213	190200	145990460	13250	13250	13250	13250	0
16	20231213	190100	145990460	13250	13250	13250	13250	0
17	20231213	190000	145990460	13250	13250	13250	13250	0
18	20231213	185900	145990460	13250	13250	13250	13250	0
19	20231213	185800	145990460	13250	13250	13250	13250	0
20	20231213	185700	145990460	13250	13250	13250	13250	0
21	20231213	185600	145990460	13250	13250	13250	13250	0
22	20231213	185500	145990460	13250	13250	13250	13250	0
23	20231213	185400	145990460	13250	13250	13250	13250	0
24	20231213	185300	145990460	13250	13250	13250	13250	0
25	20231213	185200	145990460	13250	13250	13250	13250	0
26	20231213	185100	145990460	13250	13250	13250	13250	0
27	20231213	185000	145990460	13250	13250	13250	13250	0
28	20231213	184900	145990460	13250	13250	13250	13250	0
29	20231213	184800	145990460	13250	13250	13250	13250	0
30	20231213	184700	145990460	13250	13250	13250	13250	0
31	20231213	184600	145990460	13250	13250	13250	13250	0
32	20231213	184500	145990460	13250	13250	13250	13250	1640
33	20231213	184400	145990460	13250	13250	13250	13250	0
34	20231213	184300	145990460	13250	13250	13250	13250	0
35	20231213	184200	145990460	13250	13250	13250	13250	0
36	20231213	184100	145990460	13250	13250	13250	13250	0
37	20231213	184000	145990460	13250	13250	13250	13250	0
38	20231213	183900	145990460	13250	13250	13250	13250	0
39	20231213	183800	145990460	13250	13250	13250	13250	0
40	20231213	183700	145990460	13250	13250	13250	13250	0
41	20231213	183600	145990460	13250	13250	13250	13250	0
42	20231213	183500	145990460	13250	13250	13250	13250	0
43	20231213	183400	145990460	13250	13250	13250	13250	0
44	20231213	183300	145990460	13250	13250	13250	13250	0
45	20231213	183200	145990460	13250	13250	13250	13250	0
46	20231213	183100	145990460	13250	13250	13250	13250	0
47	20231213	183000	145990460	13250	13250	13250	13250	0
48	20231213	182900	145990460	13250	13250	13250	13250	0
49	20231213	182800	145990460	13250	13250	13250	13250	0
50	20231213	182700	145990460	13250	13250	13250	13250	0
51	20231213	182600	145990460	13250	13250	13250	13250	0
52	20231213	182500	145990460	13250	13250	13250	13250	0
53	20231213	182400	145990460	13250	13250	13250	13250	0
54	20231213	182300	145990460	13250	13250	13250	13250	0
55	20231213	182200	145990460	13250	13250	13250	13250	0
56	20231213	182100	145990460	13250	13250	13250	13250	0
57	20231213	182000	145990460	13250	13250	13250	13250	0
58	20231213	181900	145990460	13250	13250	13250	13250	0
59	20231213	181800	145990460	13250	13250	13250	13250	0
60	20231213	181700	145990460	13250	13250	13250	13250	0
61	20231213	181600	145990460	13250	13250	13250	13250	0
62	20231213	181500	145990460	13250	13250	13250	13250	1640
63	20231213	181400	145990460	13250	13250	13250	13250	0
64	20231213	181300	145990460	13250	13250	13250	13250	0
65	20231213	181200	145990460	13250	13250	13250	13250	0
66	20231213	181100	145990460	13250	13250	13250	13250	0
67	20231213	181000	145990460	13250	13250	13250	13250	0
68	20231213	180900	145990460	13250	13250	13250	13250	0
69	20231213	180800	145990460	13250	13250	13250	13250	0
70	20231213	180700	145990460	13250	13250	13250	13250	0
71	20231213	180600	145990460	13250	13250	13250	13250	0
72	20231213	180500	145990460	13250	13250	13250	13250	0
73	20231213	180400	145990460	13250	13250	13250	13250	0
74	20231213	180300	145990460	13250	13250	13250	13250	0
75	20231213	180200	145990460	13250	13250	13250	13250	0
76	20231213	180100	145990460	13250	13250	13250	13250	0
77	20231213	180000	145990460	13250	13250	13250	13250	0
78	20231213	175900	145990460	13250	13250	13250	13250	0
79	20231213	175800	145990460	13250	13250	13250	13250	0
80	20231213	175700	145990460	13250	13250	13250	13250	0
81	20231213	175600	145990460	13250	13250	13250	13250	0
82	20231213	175500	145990460	13250	13250	13250	13250	0
83	20231213	175400	145990460	13250	13250	13250	13250	0
84	20231213	175300	145990460	13250	13250	13250	13250	0
85	20231213	175200	145990460	13250	13250	13250	13250	0
86	20231213	175100	145990460	13250	13250	13250	13250	0
87	20231213	175000	145990460	13250	13250	13250	13250	0
88	20231213	174900	145990460	13250	13250	13250	13250	0
89	20231213	174800	145990460	13250	13250	13250	13250	0
90	20231213	174700	145990460	13250	13250	13250	13250	0
91	20231213	174600	145990460	13250	13250	13250	13250	0
92	20231213	174500	145990460	13250	13250	13250	13250	1640
93	20231213	174400	145990460	13250	13250	13250	13250	0
94	20231213	174300	145990460	13250	13250	13250	13250	0
95	20231213	174200	145990460	13250	13250	13250	13250	0
96	20231213	174100	145990460	13250	13250	13250	13250	0
97	20231213	174000	145990460	13250	13250	13250	13250	0
98	20231213	173900	145990460	13250	13250	13250	13250	0
99	20231213	173800	145990460	13250	13250	13250	13250	0
100	20231213	173700	145990460	13250	13250	13250	13250	0
101	20231213	173600	145990460	13250	13250	13250	13250	0
102	20231213	173500	145990460	13250	13250	13250	13250	0
103	20231213	173400	145990460	13250	13250	13250	13250	0
104	20231213	173300	145990460	13250	13250	13250	13250	0
105	20231213	173200	145990460	13250	13250	13250	13250	0
106	20231213	173100	145990460	13250	13250	13250	13250	0
107	20231213	173000	145990460	13250	13250	13250	13250	0
108	20231213	172900	145990460	13250	13250	13250	13250	0
109	20231213	172800	145990460	13250	13250	13250	13250	0
110	20231213	172700	145990460	13250	13250	13250	13250	0
111	20231213	172600	145990460	13250	13250	13250	13250	0
112	20231213	172500	145990460	13250	13250	13250	13250	0
113	20231213	172400	145990460	13250	13250	13250	13250	0
114	20231213	172300	145990460	13250	13250	13250	13250	0
115	20231213	172200	145990460	13250	13250	13250	13250	0
116	20231213	172100	145990460	13250	13250	13250	13250	0
117	20231213	172000	145990460	13250	13250	13250	13250	0
118	20231213	171900	145990460	13250	13250	13250	13250	0
119	20231213	171800	145990460	13250	13250	13250	13250	0
120	20231213	171700	145990460	13250	13250	13250	13250	0
121	20231213	171600	145990460	13250	13250	13250	13250	0
122	20231213	171500	145990460	13250	13250	13250	13250	1640
123	20231213	171400	145990460	13250	13250	13250	13250	0
124	20231213	171300	145990460	13250	13250	13250	13250	0
125	20231213	171200	145990460	13250	13250	13250	13250	0
126	20231213	171100	145990460	13250	13250	13250	13250	0
127	20231213	171000	145990460	13250	13250	13250	13250	0
128	20231213	170900	145990460	13250	13250	13250	13250	0
129	20231213	170800	145990460	13250	13250	13250	13250	0
130	20231213	170700	145990460	13250	13250	13250	13250	0
131	20231213	170600	145990460	13250	13250	13250	13250	0
132	20231213	170500	145990460	13250	13250	13250	13250	0
133	20231213	170400	145990460	13250	13250	13250	13250	0
134	20231213	170300	145990460	13250	13250	13250	13250	0
135	20231213	170200	145990460	13250	13250	13250	13250	0
136	20231213	170100	145990460	13250	13250	13250	13250	0
137	20231213	170000	145990460	13250	13250	13250	13250	0
138	20231213	165900	145990460	13250	13250	13250	13250	0
139	20231213	165800	145990460	13250	13250	13250	13250	0
140	20231213	165700	145990460	13250	13250	13250	13250	0
141	20231213	165600	145990460	13250	13250	13250	13250	0
142	20231213	165500	145990460	13250	13250	13250	13250	0
143	20231213	165400	145990460	13250	13250	13250	13250	0
144	20231213	165300	145990460	13250	13250	13250	13250	0
145	20231213	165200	145990460	13250	13250	13250	13250	0
146	20231213	165100	145990460	13250	13250	13250	13250	0
147	20231213	165000	145990460	13250	13250	13250	13250	0
148	20231213	164900	145990460	13250	13250	13250	13250	0
149	20231213	164800	145990460	13250	13250	13250	13250	0
150	20231213	164700	145990460	13250	13250	13250	13250	0
151	20231213	164600	145990460	13250	13250	13250	13250	0
152	20231213	164500	145990460	13250	13250	13250	13250	1640
153	20231213	164400	145990460	13250	13250	13250	13250	0
154	20231213	164300	145990460	13250	13250	13250	13250	0
155	20231213	164200	145990460	13250	13250	13250	13250	0
156	20231213	164100	145990460	13250	13250	13250	13250	0
157	20231213	164000	145990460	13250	13250	13250	13250	0
158	20231213	163900	145990460	13250	13250	13250	13250	0
159	20231213	163800	145990460	13250	13250	13250	13250	0
160	20231213	163700	145990460	13250	13250	13250	13250	0
161	20231213	163600	145990460	13250	13250	13250	13250	0
162	20231213	163500	145990460	13250	13250	13250	13250	0
163	20231213	163400	145990460	13250	13250	13250	13250	0
164	20231213	163300	145990460	13250	13250	13250	13250	0
165	20231213	163200	145990460	13250	13250	13250	13250	0
166	20231213	163100	145990460	13250	13250	13250	13250	0
167	20231213	163000	145990460	13250	13250	13250	13250	0
168	20231213	162900	145990460	13250	13250	13250	13250	0
169	20231213	162800	145990460	13250	13250	13250	13250	0
170	20231213	162700	145990460	13250	13250	13250	13250	0
171	20231213	162600	145990460	13250	13250	13250	13250	0
172	20231213	162500	145990460	13250	13250	13250	13250	0
173	20231213	162400	145990460	13250	13250	13250	13250	0
174	20231213	162300	145990460	13250	13250	13250	13250	0
175	20231213	162200	145990460	13250	13250	13250	13250	0
176	20231213	162100	145990460	13250	13250	13250	13250	0
177	20231213	162000	145990460	13250	13250	13250	13250	0
178	20231213	161900	145990460	13250	13250	13250	13250	0
179	20231213	161800	145990460	13250	13250	13250	13250	0
180	20231213	161700	145990460	13250	13250	13250	13250	0
181	20231213	161600	145990460	13250	13250	13250	13250	0
182	20231213	161500	145990460	13250	13250	13250	13250	1640
183	20231213	161400	145990460	13250	13250	13250	13250	0
184	20231213	161300	145990460	13250	13250	13250	13250	0
185	20231213	161200	145990460	13250	13250	13250	13250	0
186	20231213	161100	145990460	13250	13250	13250	13250	0
187	20231213	161000	145990460	13250	13250	13250	13250	0
188	20231213	160900	145990460	13250	13250	13250	13250	0
189	20231213	160800	145990460	13250	13250	13250	13250	0
190	20231213	160700	145990460	13250	13250	13250	13250	0
191	20231213	160600	145990460	13250	13250	13250	13250	0
192	20231213	160500	145990460	13250	13250	13250	13250	0
193	20231213	160400	145990460	13250	13250	13250	13250	0
194	20231213	160300	145990460	13250	13250	13250	13250	0
195	20231213	160200	145990460	13250	13250	13250	13250	0
196	20231213	160100	145990460	13250	13250	13250	13250	0
197	20231213	160000	145990460	13250	13250	13250	13250	0
198	20231213	155900	145990460	13250	13250	13250	13250	0
199	20231213	155800	145990460	13250	13250	13250	13250	0
200	20231213	155700	145990460	13250	13250	13250	13250	0
201	20231213	155600	145990460	13250	13250	13250	13250	0
202	20231213	155500	145990460	13250	13250	13250	13250	0
203	20231213	155400	145990460	13250	13250	13250	13250	0
204	20231213	155300	145990460	13250	13250	13250	13250	0
205	20231213	155200	145990460	13250	13250	13250	13250	0
206	20231213	155100	145990460	13250	13250	13250	13250	0
207	20231213	155000	145990460	13250	13250	13250	13250	0
208	20231213	154900	145990460	13250	13250	13250	13250	0
209	20231213	154800	145990460	13250	13250	13250	13250	0
210	20231213	154700	145990460	13250	13250	13250	13250	0
211	20231213	154600	145990460	13250	13250	13250	13250	0
212	20231213	154500	145990460	13250	13250	13250	13250	1640
213	20231213	154400	145990460	13250	13250	13250	13250	0
214	20231213	154300	145990460	13250	13250	13250	13250	0
215	20231213	154200	145990460	13250	13250	13250	13250	0
216	20231213	154100	145990460	13250	13250	13250	13250	0
217	20231213	154000	145990460	13250	13250	13250	13250	0
218	20231213	153900	145990460	13250	13250	13250	13250	0
219	20231213	153800	145990460	13250	13250	13250	13250	0
220	20231213	153700	145990460	13250	13250	13250	13250	0
221	20231213	153600	145990460	13250	13250	13250	13250	0
222	20231213	153500	145990460	13250	13250	13250	13250	0
223	20231213	153400	145990460	13250	13250	13250	13250	0
224	20231213	153300	145990460	13250	13250	13250	13250	0
225	20231213	153200	145990460	13250	13250	13250	13250	0
226	20231213	153100	145990460	13250	13250	13250	13250	0
227	20231213	153000	145990460	13250	13250	13250	13250	1640
228	20231213	152900	124260460	13140	13140	13140	13140	0
229	20231213	152800	124260460	13140	13140	13140	13140	0
230	20231213	152700	124260460	13140	13140	13140	13140	0
231	20231213	152600	124260460	13140	13140	13140	13140	0
232	20231213	152500	124260460	13140	13140	13140	13140	0
233	20231213	152400	124260460	13140	13140	13140	13140	0
234	20231213	152300	124260460	13140	13140	13140	13140	0
235	20231213	152200	124260460	13140	13140	13140	13140	0
236	20231213	152100	124260460	13140	13140	13140	13140	0
237	20231213	152000	124260460	13140	13140	13140	13140	0
238	20231213	151900	124260460	13140	13080	13140	13080	574
239	20231213	151800	116736680	13080	13080	13080	13080	20
240	20231213	151700	116475080	13080	13080	13080	13080	10
241	20231213	151600	116344280	13050	13050	13080	13050	55
242	20231213	151500	115626210	13070	13070	13070	13070	20
243	20231213	151400	115364810	13050	13050	13050	13050	11
244	20231213	151300	115221260	13070	13060	13070	13060	85
245	20231213	151200	114110920	13060	13060	13060	13060	0
246	20231213	151100	114110920	13060	13060	13060	13060	0
247	20231213	151000	114110920	13060	13060	13060	13060	0
248	20231213	150900	114110920	13060	13060	13060	13060	0
249	20231213	150800	114110920	13060	13080	13080	13060	15
250	20231213	150700	113914780	13060	13060	13060	13060	1
251	20231213	150600	113901720	13070	13070	13070	13070	0
252	20231213	150500	113901720	13070	13070	13070	13070	0
253	20231213	150400	113901720	13070	13070	13070	13070	0
254	20231213	150300	113901720	13070	13050	13080	13050	31
255	20231213	150200	113496590	13050	13050	13050	13050	6
256	20231213	150100	113418290	13040	13040	13040	13040	5
257	20231213	150000	113353090	13040	13040	13040	13040	0
258	20231213	145900	113353090	13040	13040	13040	13040	0
259	20231213	145800	113353090	13040	13040	13040	13040	2
260	20231213	145700	113327010	13050	13050	13050	13050	6
261	20231213	145600	113248710	13050	13050	13050	13050	4
262	20231213	145500	113196510	13060	13060	13060	13060	0
263	20231213	145400	113196510	13060	13060	13060	13060	0
264	20231213	145300	113196510	13060	13060	13070	13050	20
265	20231213	145200	112935270	13060	13050	13060	13050	4
266	20231213	145100	112883060	13060	13050	13060	13050	21
267	20231213	145000	112608810	13050	13050	13050	13050	1
268	20231213	144900	112595760	13050	13050	13050	13050	10
269	20231213	144800	112465260	13070	13050	13070	13050	78
270	20231213	144700	111446620	13050	13040	13050	13040	25
271	20231213	144600	111120420	13030	13030	13030	13030	1
272	20231213	144500	111107390	13040	13040	13040	13040	0
273	20231213	144400	111107390	13040	13010	13040	13010	427
274	20231213	144300	105548880	12980	12980	12980	12980	0
275	20231213	144200	105548880	12980	12980	12980	12980	0
276	20231213	144100	105548880	12980	12980	12980	12980	0
277	20231213	144000	105548880	12980	12980	12980	12980	0
278	20231213	143900	105548880	12980	12980	12980	12980	2
279	20231213	143800	105522920	13010	12990	13010	12980	139
280	20231213	143700	103718070	12990	12990	12990	12990	0
281	20231213	143600	103718070	12990	12990	12990	12990	0
282	20231213	143500	103718070	12990	12990	12990	12990	0
283	20231213	143400	103718070	12990	12990	12990	12990	0
284	20231213	143300	103718070	12990	12990	12990	12990	6
285	20231213	143200	103640130	13010	13010	13010	13010	1
286	20231213	143100	103627120	13000	13000	13000	13000	0
287	20231213	143000	103627120	13000	13000	13000	13000	0
288	20231213	142900	103627120	13000	13000	13000	13000	0
289	20231213	142800	103627120	13000	13000	13000	13000	0
290	20231213	142700	103627120	13000	13000	13000	13000	0
291	20231213	142600	103627120	13000	13000	13000	13000	0
292	20231213	142500	103627120	13000	13000	13000	13000	0
293	20231213	142400	103627120	13000	13000	13000	13000	0
294	20231213	142300	103627120	13000	13000	13000	13000	0
295	20231213	142200	103627120	13000	13000	13000	13000	0
296	20231213	142100	103627120	13000	13000	13000	13000	0
297	20231213	142000	103627120	13000	13000	13000	13000	0
298	20231213	141900	103627120	13000	13000	13000	13000	0
299	20231213	141800	103627120	13000	13000	13000	13000	0
300	20231213	141700	103627120	13000	13000	13000	13000	0
301	20231213	141600	103627120	13000	13000	13000	13000	0
302	20231213	141500	103627120	13000	13000	13000	13000	0
303	20231213	141400	103627120	13000	13000	13000	13000	0
304	20231213	141300	103627120	13000	13000	13000	13000	0
305	20231213	141200	103627120	13000	13000	13000	13000	0
306	20231213	141100	103627120	13000	13000	13000	13000	0
307	20231213	141000	103627120	13000	13000	13000	13000	0
308	20231213	140900	103627120	13000	13000	13000	13000	0
309	20231213	140800	103627120	13000	13000	13000	13000	0
310	20231213	140700	103627120	13000	13000	13000	13000	0
311	20231213	140600	103627120	13000	13000	13000	13000	0
312	20231213	140500	103627120	13000	13000	13000	13000	0
313	20231213	140400	103627120	13000	13000	13000	13000	0
314	20231213	140300	103627120	13000	13000	13000	13000	0
315	20231213	140200	103627120	13000	13000	13000	13000	0
316	20231213	140100	103627120	13000	13000	13000	13000	0
317	20231213	140000	103627120	13000	13000	13000	13000	0
318	20231213	135900	103627120	13000	13000	13000	13000	0
319	20231213	135800	103627120	13000	13000	13000	13000	0
320	20231213	135700	103627120	13000	13000	13000	13000	0
321	20231213	135600	103627120	13000	13000	13000	13000	0
322	20231213	135500	103627120	13000	13000	13000	13000	0
323	20231213	135400	103627120	13000	13000	13000	13000	0
324	20231213	135300	103627120	13000	13000	13000	13000	0
325	20231213	135200	103627120	13000	13000	13000	13000	0
326	20231213	135100	103627120	13000	13000	13000	13000	0
327	20231213	135000	103627120	13000	13000	13000	13000	0
328	20231213	134900	103627120	13000	13000	13000	13000	0
329	20231213	134800	103627120	13000	13000	13000	13000	0
330	20231213	134700	103627120	13000	13000	13000	13000	0
331	20231213	134600	103627120	13000	13000	13000	13000	0
332	20231213	134500	103627120	13000	13000	13000	13000	0
333	20231213	134400	103627120	13000	13000	13000	13000	0
334	20231213	134300	103627120	13000	13000	13000	13000	0
335	20231213	134200	103627120	13000	13000	13000	13000	0
336	20231213	134100	103627120	13000	13000	13000	13000	0
337	20231213	134000	103627120	13000	13000	13000	13000	0
338	20231213	133900	103627120	13000	13000	13000	13000	119
339	20231213	133800	102080120	13000	13000	13000	13000	0
340	20231213	133700	102080120	13000	13000	13000	13000	0
341	20231213	133600	102080120	13000	13000	13000	13000	0
342	20231213	133500	102080120	13000	13000	13000	13000	1
343	20231213	133400	102067120	12980	12990	13000	12980	128
344	20231213	133300	100405100	12990	12990	12990	12990	0
345	20231213	133200	100405100	12990	12990	12990	12990	0
346	20231213	133100	100405100	12990	12990	12990	12990	0
347	20231213	133000	100405100	12990	12990	12990	12990	0
348	20231213	132900	100405100	12990	12990	12990	12990	0
349	20231213	132800	100405100	12990	12990	12990	12990	0
350	20231213	132700	100405100	12990	12990	12990	12990	0
351	20231213	132600	100405100	12990	12990	12990	12990	0
352	20231213	132500	100405100	12990	12990	12990	12990	0
353	20231213	132400	100405100	12990	12990	12990	12990	0
354	20231213	132300	100405100	12990	12990	12990	12990	0
355	20231213	132200	100405100	12990	12990	12990	12990	0
356	20231213	132100	100405100	12990	12990	12990	12990	0
357	20231213	132000	100405100	12990	12990	12990	12990	0
358	20231213	131900	100405100	12990	12990	12990	12990	1
359	20231213	131800	100392110	12990	12990	12990	12990	0
360	20231213	131700	100392110	12990	12990	12990	12990	0
361	20231213	131600	100392110	12990	12990	12990	12990	0
362	20231213	131500	100392110	12990	12990	12990	12990	0
363	20231213	131400	100392110	12990	12990	12990	12990	0
364	20231213	131300	100392110	12990	12990	12990	12990	0
365	20231213	131200	100392110	12990	12990	12990	12990	0
366	20231213	131100	100392110	12990	12990	12990	12990	0
367	20231213	131000	100392110	12990	12990	12990	12990	0
368	20231213	130900	100392110	12990	12990	12990	12990	0
369	20231213	130800	100392110	12990	12990	12990	12980	75
370	20231213	130700	99418060	12990	12990	12990	12990	0
371	20231213	130600	99418060	12990	12990	12990	12990	0
372	20231213	130500	99418060	12990	12990	12990	12990	0
373	20231213	130400	99418060	12990	12990	12990	12990	0
374	20231213	130300	99418060	12990	12990	12990	12990	1
375	20231213	130200	99405070	12990	12990	12990	12990	0
376	20231213	130100	99405070	12990	12990	12990	12990	1
377	20231213	130000	99392080	12990	13000	13000	12990	3
378	20231213	125900	99353100	13030	13030	13030	13030	0
379	20231213	125800	99353100	13030	13030	13030	13030	0
380	20231213	125700	99353100	13030	13030	13030	13030	0
381	20231213	125600	99353100	13030	13030	13030	13030	0
382	20231213	125500	99353100	13030	13030	13030	13030	0
383	20231213	125400	99353100	13030	13030	13030	13030	0
384	20231213	125300	99353100	13030	13030	13030	13030	18
385	20231213	125200	99118560	12980	12980	12980	12980	0
386	20231213	125100	99118560	12980	12980	12980	12980	0
387	20231213	125000	99118560	12980	12980	12980	12980	3
388	20231213	124900	99079620	12980	12980	12980	12980	0
389	20231213	124800	99079620	12980	12980	12980	12980	0
390	20231213	124700	99079620	12980	12980	12980	12980	0
391	20231213	124600	99079620	12980	12980	12980	12980	0
392	20231213	124500	99079620	12980	12980	12980	12980	3
393	20231213	124400	99040680	13030	12980	13030	12980	20
394	20231213	124300	98780520	12970	12970	12970	12970	1
395	20231213	124200	98767550	12970	12970	12970	12970	0
396	20231213	124100	98767550	12970	12970	12970	12970	0
397	20231213	124000	98767550	12970	12970	12970	12970	0
398	20231213	123900	98767550	12970	12970	12970	12970	0
399	20231213	123800	98767550	12970	12980	12980	12970	113
400	20231213	123700	97300890	13020	13020	13020	13020	0
401	20231213	123600	97300890	13020	13020	13020	13020	0
402	20231213	123500	97300890	13020	13020	13020	13020	0
403	20231213	123400	97300890	13020	13020	13020	13020	0
404	20231213	123300	97300890	13020	13020	13020	13020	0
405	20231213	123200	97300890	13020	13020	13020	13020	0
406	20231213	123100	97300890	13020	13020	13020	13020	0
407	20231213	123000	97300890	13020	13020	13020	13020	0
408	20231213	122900	97300890	13020	13020	13020	13020	2
409	20231213	122800	97274850	12980	12980	12980	12980	16
410	20231213	122700	97067170	13020	13020	13020	13020	1
411	20231213	122600	97054150	13030	13030	13030	13030	0
412	20231213	122500	97054150	13030	13030	13030	13020	10
413	20231213	122400	96923930	13020	13020	13020	13020	0
414	20231213	122300	96923930	13020	13020	13020	13020	0
415	20231213	122200	96923930	13020	12980	13030	12980	10
416	20231213	122100	96793760	12980	13020	13020	12980	9
417	20231213	122000	96676660	13020	13020	13020	13020	0
418	20231213	121900	96676660	13020	13020	13020	13020	0
419	20231213	121800	96676660	13020	13020	13020	13020	0
420	20231213	121700	96676660	13020	13020	13020	13020	0
421	20231213	121600	96676660	13020	13020	13020	13020	0
422	20231213	121500	96676660	13020	13020	13020	13020	0
423	20231213	121400	96676660	13020	12980	13020	12980	3
424	20231213	121300	96637680	12970	12970	12970	12970	0
425	20231213	121200	96637680	12970	12970	12970	12970	0
426	20231213	121100	96637680	12970	12970	12970	12970	0
427	20231213	121000	96637680	12970	12970	12970	12970	0
428	20231213	120900	96637680	12970	12970	12970	12970	0
429	20231213	120800	96637680	12970	12970	12970	12970	0
430	20231213	120700	96637680	12970	12970	12970	12970	0
431	20231213	120600	96637680	12970	12970	12970	12970	0
432	20231213	120500	96637680	12970	12970	12970	12970	2
433	20231213	120400	96611740	12970	12970	12970	12970	0
434	20231213	120300	96611740	12970	12970	12970	12970	0
435	20231213	120200	96611740	12970	12970	12970	12970	1
436	20231213	120100	96598770	12970	12970	12970	12970	0
437	20231213	120000	96598770	12970	12970	12970	12970	0
438	20231213	115900	96598770	12970	12970	12970	12970	4
439	20231213	115800	96546890	12970	12970	12970	12970	1
440	20231213	115700	96533920	12920	12920	12920	12920	2
441	20231213	115600	96508080	12970	12970	12970	12970	0
442	20231213	115500	96508080	12970	12970	12970	12970	0
443	20231213	115400	96508080	12970	12970	12970	12970	0
444	20231213	115300	96508080	12970	12970	12970	12970	0
445	20231213	115200	96508080	12970	12970	12970	12970	0
446	20231213	115100	96508080	12970	12970	12970	12970	0
447	20231213	115000	96508080	12970	12930	12970	12890	342
448	20231213	114900	92090990	12920	12920	12920	12920	0
449	20231213	114800	92090990	12920	12920	12920	12920	0
450	20231213	114700	92090990	12920	12920	12920	12920	0
451	20231213	114600	92090990	12920	12920	12920	12920	0
452	20231213	114500	92090990	12920	12920	12920	12920	0
453	20231213	114400	92090990	12920	12920	12920	12920	0
454	20231213	114300	92090990	12920	12920	12920	12920	0
455	20231213	114200	92090990	12920	12920	12920	12920	0
456	20231213	114100	92090990	12920	12920	12920	12920	0
457	20231213	114000	92090990	12920	12920	12920	12920	4
458	20231213	113900	92039310	12920	12950	12950	12920	12
459	20231213	113800	91884240	12950	12950	12950	12950	0
460	20231213	113700	91884240	12950	12950	12950	12950	7
461	20231213	113600	91793590	12970	12970	12970	12970	0
462	20231213	113500	91793590	12970	12970	12970	12970	0
463	20231213	113400	91793590	12970	12970	12970	12970	0
464	20231213	113300	91793590	12970	12970	12970	12970	0
465	20231213	113200	91793590	12970	12970	12970	12970	1
466	20231213	113100	91780620	12920	12940	12940	12920	14
467	20231213	113000	91599480	12940	12970	12970	12940	144
468	20231213	112900	89733720	13020	12910	13020	12910	171
469	20231213	112800	87519810	12910	13030	13040	12890	1171
470	20231213	112700	72293570	12300	12300	12300	12300	0
471	20231213	112600	72293570	12300	12300	12300	12300	0
472	20231213	112500	72293570	12300	13050	13050	12300	2420
473	20231213	112400	41135930	13060	13060	13060	13060	0
474	20231213	112300	41135930	13060	13060	13060	13060	0
475	20231213	112200	41135930	13060	13060	13060	13060	0
476	20231213	112100	41135930	13060	13060	13060	13060	0
477	20231213	112000	41135930	13060	13060	13060	13060	0
478	20231213	111900	41135930	13060	13060	13060	13060	0
479	20231213	111800	41135930	13060	13060	13060	13060	0
480	20231213	111700	41135930	13060	13060	13060	13060	0
481	20231213	111600	41135930	13060	13060	13060	13060	0
482	20231213	111500	41135930	13060	13060	13060	13060	0
483	20231213	111400	41135930	13060	13060	13060	13060	0
484	20231213	111300	41135930	13060	13060	13060	13060	0
485	20231213	111200	41135930	13060	13060	13060	13060	0
486	20231213	111100	41135930	13060	13060	13060	13060	0
487	20231213	111000	41135930	13060	13060	13060	13060	0
488	20231213	110900	41135930	13060	13060	13060	13060	0
489	20231213	110800	41135930	13060	13060	13060	13060	0
490	20231213	110700	41135930	13060	13060	13060	13060	1
491	20231213	110600	41122870	13050	13050	13050	13050	1
492	20231213	110500	41109820	13050	13050	13050	13050	0
493	20231213	110400	41109820	13050	13050	13050	13050	0
494	20231213	110300	41109820	13050	13050	13050	13050	0
495	20231213	110200	41109820	13050	13050	13050	13050	0
496	20231213	110100	41109820	13050	13050	13050	13050	0
497	20231213	110000	41109820	13050	13050	13050	13050	12
498	20231213	105900	40953220	13050	13050	13050	13050	0
499	20231213	105800	40953220	13050	13040	13050	13040	171
500	20231213	105700	38723240	13040	13040	13040	13040	0
501	20231213	105600	38723240	13040	13040	13040	13040	0
502	20231213	105500	38723240	13040	13040	13040	13040	0
503	20231213	105400	38723240	13040	13040	13040	13040	0
504	20231213	105300	38723240	13040	13040	13040	13040	0
505	20231213	105200	38723240	13040	13040	13040	13040	0
506	20231213	105100	38723240	13040	13040	13040	13040	0
507	20231213	105000	38723240	13040	13040	13040	13040	0
508	20231213	104900	38723240	13040	13040	13040	13040	0
509	20231213	104800	38723240	13040	13040	13040	13040	0
510	20231213	104700	38723240	13040	13040	13040	13040	2
511	20231213	104600	38697160	13040	13040	13040	13040	0
512	20231213	104500	38697160	13040	13040	13040	13040	0
513	20231213	104400	38697160	13040	13040	13040	13040	0
514	20231213	104300	38697160	13040	13040	13040	13040	0
515	20231213	104200	38697160	13040	13000	13040	13000	6
516	20231213	104100	38618960	13040	13040	13040	13040	0
517	20231213	104000	38618960	13040	13040	13040	13040	0
518	20231213	103900	38618960	13040	13040	13040	13040	0
519	20231213	103800	38618960	13040	13040	13040	13040	0
520	20231213	103700	38618960	13040	13040	13040	13040	0
521	20231213	103600	38618960	13040	13040	13040	13040	0
522	20231213	103500	38618960	13040	13040	13040	13040	0
523	20231213	103400	38618960	13040	13040	13040	13040	0
524	20231213	103300	38618960	13040	13040	13040	13040	0
525	20231213	103200	38618960	13040	13040	13040	13040	0
526	20231213	103100	38618960	13040	13040	13040	13040	2
527	20231213	103000	38592880	12990	12990	12990	12990	97
528	20231213	102900	37332850	12990	12990	12990	12990	0
529	20231213	102800	37332850	12990	12990	12990	12990	1
530	20231213	102700	37319860	13040	13040	13040	13040	1
531	20231213	102600	37306820	13050	13050	13050	13050	0
532	20231213	102500	37306820	13050	13050	13050	13050	0
533	20231213	102400	37306820	13050	13050	13050	13050	0
534	20231213	102300	37306820	13050	13050	13050	13050	0
535	20231213	102200	37306820	13050	13050	13050	13050	0
536	20231213	102100	37306820	13050	13050	13050	13050	0
537	20231213	102000	37306820	13050	13050	13050	13050	0
538	20231213	101900	37306820	13050	12990	13050	12990	100
539	20231213	101800	36007280	13050	13050	13050	13050	0
540	20231213	101700	36007280	13050	13050	13050	13050	0
541	20231213	101600	36007280	13050	13050	13050	13050	1
542	20231213	101500	35994230	12990	12990	12990	12990	2
543	20231213	101400	35968250	13040	13040	13040	13040	0
544	20231213	101300	35968250	13040	13020	13040	13020	230
545	20231213	101200	32973290	13040	13040	13040	13040	0
546	20231213	101100	32973290	13040	13040	13040	13040	0
547	20231213	101000	32973290	13040	13040	13040	13040	0
548	20231213	100900	32973290	13040	13040	13040	13040	0
549	20231213	100800	32973290	13040	13040	13040	13040	0
550	20231213	100700	32973290	13040	13040	13040	13040	0
551	20231213	100600	32973290	13040	13040	13040	13040	0
552	20231213	100500	32973290	13040	13010	13040	13010	122
553	20231213	100400	31384820	13040	13040	13040	13040	0
554	20231213	100300	31384820	13040	13040	13040	13040	0
555	20231213	100200	31384820	13040	13040	13040	13040	0
556	20231213	100100	31384820	13040	12990	13040	12990	38
557	20231213	100000	30890530	12990	12990	12990	12990	1
558	20231213	095900	30877540	12990	12990	12990	12990	0
559	20231213	095800	30877540	12990	12990	12990	12990	2
560	20231213	095700	30851560	12980	12980	12980	12980	23
561	20231213	095600	30553020	12990	12990	12990	12990	0
562	20231213	095500	30553020	12990	12990	12990	12990	5
563	20231213	095400	30488070	12990	12990	12990	12990	2
564	20231213	095300	30462090	12990	12990	12990	12990	0
565	20231213	095200	30462090	12990	12990	12990	12990	0
566	20231213	095100	30462090	12990	12990	12990	12990	1
567	20231213	095000	30449100	12990	12990	12990	12990	8
568	20231213	094900	30345180	12990	12990	12990	12990	0
569	20231213	094800	30345180	12990	12990	12990	12990	0
570	20231213	094700	30345180	12990	12990	12990	12990	0
571	20231213	094600	30345180	12990	12990	12990	12990	0
572	20231213	094500	30345180	12990	12990	12990	12990	0
573	20231213	094400	30345180	12990	12990	13000	12960	94
574	20231213	094300	29125530	12990	12950	12990	12950	75
575	20231213	094200	28152980	12990	13030	13030	12950	789
576	20231213	094100	17895790	13040	13050	13050	13040	61
577	20231213	094000	17099780	13040	13040	13040	13040	0
578	20231213	093900	17099780	13040	13040	13040	13040	0
579	20231213	093800	17099780	13040	13040	13040	13040	0
580	20231213	093700	17099780	13040	13050	13050	13040	6
581	20231213	093600	17021530	13070	13050	13080	13040	74
582	20231213	093500	16055560	13060	13080	13080	13060	52
583	20231213	093400	15375780	13100	13100	13100	13100	0
584	20231213	093300	15375780	13100	13100	13100	13100	0
585	20231213	093200	15375780	13100	13100	13100	13100	1
586	20231213	093100	15362680	13080	13080	13080	13080	0
587	20231213	093000	15362680	13080	13080	13080	13080	0
588	20231213	092900	15362680	13080	13090	13090	13080	17
589	20231213	092800	15140180	13100	13100	13100	13100	1
590	20231213	092700	15127080	13080	13100	13110	13080	120
591	20231213	092600	13555430	13090	13090	13090	13090	0
592	20231213	092500	13555430	13090	13090	13090	13090	0
593	20231213	092400	13555430	13090	13090	13090	13090	2
594	20231213	092300	13529250	13090	13090	13090	13090	8
595	20231213	092200	13424530	13090	13090	13090	13090	0
596	20231213	092100	13424530	13090	13100	13100	13090	82
597	20231213	092000	12350460	13100	13110	13110	13100	35
598	20231213	091900	11891910	13100	13100	13100	13100	0
599	20231213	091800	11891910	13100	13120	13120	13100	201
600	20231213	091700	9255200	13170	13170	13170	13170	1
601	20231213	091600	9242030	13180	13180	13180	13180	2
602	20231213	091500	9215670	13110	13110	13110	13110	0
603	20231213	091400	9215670	13110	13110	13110	13110	0
604	20231213	091300	9215670	13110	13110	13110	13110	0
605	20231213	091200	9215670	13110	13110	13110	13110	0
606	20231213	091100	9215670	13110	13110	13110	13110	0
607	20231213	091000	9215670	13110	13110	13110	13110	0
608	20231213	090900	9215670	13110	13110	13110	13110	0
609	20231213	090800	9215670	13110	13110	13110	13110	0
610	20231213	090700	9215670	13110	13110	13110	13110	0
611	20231213	090600	9215670	13110	13110	13110	13110	2
612	20231213	090500	9189450	13100	13100	13100	13100	0
613	20231213	090400	9189450	13100	13100	13100	13100	0
614	20231213	090300	9189450	13100	13100	13100	13100	0
615	20231213	090200	9189450	13100	13200	13200	13100	12
616	20231213	090100	9031250	13100	13100	13100	13100	7
617	20231213	090000	8939550	13100	13210	13210	13100	679