KissMeData/108380/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	200800	93432200	11980	11980	11980	11980	53
3	20231212	200700	93432200	11980	11980	11980	11980	0
4	20231212	200600	93432200	11980	11980	11980	11980	0
5	20231212	200500	93432200	11980	11980	11980	11980	0
6	20231212	200400	93432200	11980	11980	11980	11980	0
7	20231212	200300	93432200	11980	11980	11980	11980	0
8	20231212	200200	93432200	11980	11980	11980	11980	0
9	20231212	200100	93432200	11980	11980	11980	11980	0
10	20231212	200000	93432200	11980	11980	11980	11980	0
11	20231212	195900	93432200	11980	11980	11980	11980	0
12	20231212	195800	93432200	11980	11980	11980	11980	0
13	20231212	195700	93432200	11980	11980	11980	11980	0
14	20231212	195600	93432200	11980	11980	11980	11980	0
15	20231212	195500	93432200	11980	11980	11980	11980	0
16	20231212	195400	93432200	11980	11980	11980	11980	0
17	20231212	195300	93432200	11980	11980	11980	11980	0
18	20231212	195200	93432200	11980	11980	11980	11980	0
19	20231212	195100	93432200	11980	11980	11980	11980	0
20	20231212	195000	93432200	11980	11980	11980	11980	0
21	20231212	194900	93432200	11980	11980	11980	11980	0
22	20231212	194800	93432200	11980	11980	11980	11980	0
23	20231212	194700	93432200	11980	11980	11980	11980	0
24	20231212	194600	93432200	11980	11980	11980	11980	0
25	20231212	194500	93432200	11980	11980	11980	11980	0
26	20231212	194400	93432200	11980	11980	11980	11980	0
27	20231212	194300	93432200	11980	11980	11980	11980	0
28	20231212	194200	93432200	11980	11980	11980	11980	0
29	20231212	194100	93432200	11980	11980	11980	11980	0
30	20231212	194000	93432200	11980	11980	11980	11980	0
31	20231212	193900	93432200	11980	11980	11980	11980	0
32	20231212	193800	93432200	11980	11980	11980	11980	53
33	20231212	193700	93432200	11980	11980	11980	11980	0
34	20231212	193600	93432200	11980	11980	11980	11980	0
35	20231212	193500	93432200	11980	11980	11980	11980	0
36	20231212	193400	93432200	11980	11980	11980	11980	0
37	20231212	193300	93432200	11980	11980	11980	11980	0
38	20231212	193200	93432200	11980	11980	11980	11980	0
39	20231212	193100	93432200	11980	11980	11980	11980	0
40	20231212	193000	93432200	11980	11980	11980	11980	0
41	20231212	192900	93432200	11980	11980	11980	11980	0
42	20231212	192800	93432200	11980	11980	11980	11980	0
43	20231212	192700	93432200	11980	11980	11980	11980	0
44	20231212	192600	93432200	11980	11980	11980	11980	0
45	20231212	192500	93432200	11980	11980	11980	11980	0
46	20231212	192400	93432200	11980	11980	11980	11980	0
47	20231212	192300	93432200	11980	11980	11980	11980	0
48	20231212	192200	93432200	11980	11980	11980	11980	0
49	20231212	192100	93432200	11980	11980	11980	11980	0
50	20231212	192000	93432200	11980	11980	11980	11980	0
51	20231212	191900	93432200	11980	11980	11980	11980	0
52	20231212	191800	93432200	11980	11980	11980	11980	0
53	20231212	191700	93432200	11980	11980	11980	11980	0
54	20231212	191600	93432200	11980	11980	11980	11980	0
55	20231212	191500	93432200	11980	11980	11980	11980	0
56	20231212	191400	93432200	11980	11980	11980	11980	0
57	20231212	191300	93432200	11980	11980	11980	11980	0
58	20231212	191200	93432200	11980	11980	11980	11980	0
59	20231212	191100	93432200	11980	11980	11980	11980	0
60	20231212	191000	93432200	11980	11980	11980	11980	0
61	20231212	190900	93432200	11980	11980	11980	11980	0
62	20231212	190800	93432200	11980	11980	11980	11980	53
63	20231212	190700	93432200	11980	11980	11980	11980	0
64	20231212	190600	93432200	11980	11980	11980	11980	0
65	20231212	190500	93432200	11980	11980	11980	11980	0
66	20231212	190400	93432200	11980	11980	11980	11980	0
67	20231212	190300	93432200	11980	11980	11980	11980	0
68	20231212	190200	93432200	11980	11980	11980	11980	0
69	20231212	190100	93432200	11980	11980	11980	11980	0
70	20231212	190000	93432200	11980	11980	11980	11980	0
71	20231212	185900	93432200	11980	11980	11980	11980	0
72	20231212	185800	93432200	11980	11980	11980	11980	0
73	20231212	185700	93432200	11980	11980	11980	11980	0
74	20231212	185600	93432200	11980	11980	11980	11980	0
75	20231212	185500	93432200	11980	11980	11980	11980	0
76	20231212	185400	93432200	11980	11980	11980	11980	0
77	20231212	185300	93432200	11980	11980	11980	11980	0
78	20231212	185200	93432200	11980	11980	11980	11980	0
79	20231212	185100	93432200	11980	11980	11980	11980	0
80	20231212	185000	93432200	11980	11980	11980	11980	0
81	20231212	184900	93432200	11980	11980	11980	11980	0
82	20231212	184800	93432200	11980	11980	11980	11980	0
83	20231212	184700	93432200	11980	11980	11980	11980	0
84	20231212	184600	93432200	11980	11980	11980	11980	0
85	20231212	184500	93432200	11980	11980	11980	11980	0
86	20231212	184400	93432200	11980	11980	11980	11980	0
87	20231212	184300	93432200	11980	11980	11980	11980	0
88	20231212	184200	93432200	11980	11980	11980	11980	0
89	20231212	184100	93432200	11980	11980	11980	11980	0
90	20231212	184000	93432200	11980	11980	11980	11980	0
91	20231212	183900	93432200	11980	11980	11980	11980	0
92	20231212	183800	93432200	11980	11980	11980	11980	53
93	20231212	183700	93432200	11980	11980	11980	11980	0
94	20231212	183600	93432200	11980	11980	11980	11980	0
95	20231212	183500	93432200	11980	11980	11980	11980	0
96	20231212	183400	93432200	11980	11980	11980	11980	0
97	20231212	183300	93432200	11980	11980	11980	11980	0
98	20231212	183200	93432200	11980	11980	11980	11980	0
99	20231212	183100	93432200	11980	11980	11980	11980	0
100	20231212	183000	93432200	11980	11980	11980	11980	0
101	20231212	182900	93432200	11980	11980	11980	11980	0
102	20231212	182800	93432200	11980	11980	11980	11980	0
103	20231212	182700	93432200	11980	11980	11980	11980	0
104	20231212	182600	93432200	11980	11980	11980	11980	0
105	20231212	182500	93432200	11980	11980	11980	11980	0
106	20231212	182400	93432200	11980	11980	11980	11980	0
107	20231212	182300	93432200	11980	11980	11980	11980	0
108	20231212	182200	93432200	11980	11980	11980	11980	0
109	20231212	182100	93432200	11980	11980	11980	11980	0
110	20231212	182000	93432200	11980	11980	11980	11980	0
111	20231212	181900	93432200	11980	11980	11980	11980	0
112	20231212	181800	93432200	11980	11980	11980	11980	0
113	20231212	181700	93432200	11980	11980	11980	11980	0
114	20231212	181600	93432200	11980	11980	11980	11980	0
115	20231212	181500	93432200	11980	11980	11980	11980	0
116	20231212	181400	93432200	11980	11980	11980	11980	0
117	20231212	181300	93432200	11980	11980	11980	11980	0
118	20231212	181200	93432200	11980	11980	11980	11980	0
119	20231212	181100	93432200	11980	11980	11980	11980	0
120	20231212	181000	93432200	11980	11980	11980	11980	0
121	20231212	180900	93432200	11980	11980	11980	11980	0
122	20231212	180800	93432200	11980	11980	11980	11980	53
123	20231212	180700	93432200	11980	11980	11980	11980	0
124	20231212	180600	93432200	11980	11980	11980	11980	0
125	20231212	180500	93432200	11980	11980	11980	11980	0
126	20231212	180400	93432200	11980	11980	11980	11980	0
127	20231212	180300	93432200	11980	11980	11980	11980	0
128	20231212	180200	93432200	11980	11980	11980	11980	0
129	20231212	180100	93432200	11980	11980	11980	11980	0
130	20231212	180000	93432200	11980	11980	11980	11980	0
131	20231212	175900	93432200	11980	11980	11980	11980	0
132	20231212	175800	93432200	11980	11980	11980	11980	0
133	20231212	175700	93432200	11980	11980	11980	11980	0
134	20231212	175600	93432200	11980	11980	11980	11980	0
135	20231212	175500	93432200	11980	11980	11980	11980	0
136	20231212	175400	93432200	11980	11980	11980	11980	0
137	20231212	175300	93432200	11980	11980	11980	11980	0
138	20231212	175200	93432200	11980	11980	11980	11980	0
139	20231212	175100	93432200	11980	11980	11980	11980	0
140	20231212	175000	93432200	11980	11980	11980	11980	0
141	20231212	174900	93432200	11980	11980	11980	11980	0
142	20231212	174800	93432200	11980	11980	11980	11980	0
143	20231212	174700	93432200	11980	11980	11980	11980	0
144	20231212	174600	93432200	11980	11980	11980	11980	0
145	20231212	174500	93432200	11980	11980	11980	11980	0
146	20231212	174400	93432200	11980	11980	11980	11980	0
147	20231212	174300	93432200	11980	11980	11980	11980	0
148	20231212	174200	93432200	11980	11980	11980	11980	0
149	20231212	174100	93432200	11980	11980	11980	11980	0
150	20231212	174000	93432200	11980	11980	11980	11980	0
151	20231212	173900	93432200	11980	11980	11980	11980	0
152	20231212	173800	93432200	11980	11980	11980	11980	53
153	20231212	173700	93432200	11980	11980	11980	11980	0
154	20231212	173600	93432200	11980	11980	11980	11980	0
155	20231212	173500	93432200	11980	11980	11980	11980	0
156	20231212	173400	93432200	11980	11980	11980	11980	0
157	20231212	173300	93432200	11980	11980	11980	11980	0
158	20231212	173200	93432200	11980	11980	11980	11980	0
159	20231212	173100	93432200	11980	11980	11980	11980	0
160	20231212	173000	93432200	11980	11980	11980	11980	0
161	20231212	172900	93432200	11980	11980	11980	11980	0
162	20231212	172800	93432200	11980	11980	11980	11980	0
163	20231212	172700	93432200	11980	11980	11980	11980	0
164	20231212	172600	93432200	11980	11980	11980	11980	0
165	20231212	172500	93432200	11980	11980	11980	11980	0
166	20231212	172400	93432200	11980	11980	11980	11980	0
167	20231212	172300	93432200	11980	11980	11980	11980	0
168	20231212	172200	93432200	11980	11980	11980	11980	0
169	20231212	172100	93432200	11980	11980	11980	11980	0
170	20231212	172000	93432200	11980	11980	11980	11980	0
171	20231212	171900	93432200	11980	11980	11980	11980	0
172	20231212	171800	93432200	11980	11980	11980	11980	0
173	20231212	171700	93432200	11980	11980	11980	11980	0
174	20231212	171600	93432200	11980	11980	11980	11980	0
175	20231212	171500	93432200	11980	11980	11980	11980	0
176	20231212	171400	93432200	11980	11980	11980	11980	0
177	20231212	171300	93432200	11980	11980	11980	11980	0
178	20231212	171200	93432200	11980	11980	11980	11980	0
179	20231212	171100	93432200	11980	11980	11980	11980	0
180	20231212	171000	93432200	11980	11980	11980	11980	0
181	20231212	170900	93432200	11980	11980	11980	11980	0
182	20231212	170800	93432200	11980	11980	11980	11980	53
183	20231212	170700	93432200	11980	11980	11980	11980	0
184	20231212	170600	93432200	11980	11980	11980	11980	0
185	20231212	170500	93432200	11980	11980	11980	11980	0
186	20231212	170400	93432200	11980	11980	11980	11980	0
187	20231212	170300	93432200	11980	11980	11980	11980	0
188	20231212	170200	93432200	11980	11980	11980	11980	0
189	20231212	170100	93432200	11980	11980	11980	11980	0
190	20231212	170000	93432200	11980	11980	11980	11980	0
191	20231212	165900	93432200	11980	11980	11980	11980	0
192	20231212	165800	93432200	11980	11980	11980	11980	0
193	20231212	165700	93432200	11980	11980	11980	11980	0
194	20231212	165600	93432200	11980	11980	11980	11980	0
195	20231212	165500	93432200	11980	11980	11980	11980	0
196	20231212	165400	93432200	11980	11980	11980	11980	0
197	20231212	165300	93432200	11980	11980	11980	11980	0
198	20231212	165200	93432200	11980	11980	11980	11980	0
199	20231212	165100	93432200	11980	11980	11980	11980	0
200	20231212	165000	93432200	11980	11980	11980	11980	0
201	20231212	164900	93432200	11980	11980	11980	11980	0
202	20231212	164800	93432200	11980	11980	11980	11980	0
203	20231212	164700	93432200	11980	11980	11980	11980	0
204	20231212	164600	93432200	11980	11980	11980	11980	0
205	20231212	164500	93432200	11980	11980	11980	11980	0
206	20231212	164400	93432200	11980	11980	11980	11980	0
207	20231212	164300	93432200	11980	11980	11980	11980	0
208	20231212	164200	93432200	11980	11980	11980	11980	0
209	20231212	164100	93432200	11980	11980	11980	11980	0
210	20231212	164000	93432200	11980	11980	11980	11980	0
211	20231212	163900	93432200	11980	11980	11980	11980	0
212	20231212	163800	93432200	11980	11980	11980	11980	53
213	20231212	163700	93432200	11980	11980	11980	11980	0
214	20231212	163600	93432200	11980	11980	11980	11980	0
215	20231212	163500	93432200	11980	11980	11980	11980	0
216	20231212	163400	93432200	11980	11980	11980	11980	0
217	20231212	163300	93432200	11980	11980	11980	11980	0
218	20231212	163200	93432200	11980	11980	11980	11980	0
219	20231212	163100	93432200	11980	11980	11980	11980	0
220	20231212	163000	93432200	11980	11980	11980	11980	0
221	20231212	162900	93432200	11980	11980	11980	11980	0
222	20231212	162800	93432200	11980	11980	11980	11980	0
223	20231212	162700	93432200	11980	11980	11980	11980	0
224	20231212	162600	93432200	11980	11980	11980	11980	0
225	20231212	162500	93432200	11980	11980	11980	11980	0
226	20231212	162400	93432200	11980	11980	11980	11980	0
227	20231212	162300	93432200	11980	11980	11980	11980	0
228	20231212	162200	93432200	11980	11980	11980	11980	0
229	20231212	162100	93432200	11980	11980	11980	11980	0
230	20231212	162000	93432200	11980	11980	11980	11980	0
231	20231212	161900	93432200	11980	11980	11980	11980	0
232	20231212	161800	93432200	11980	11980	11980	11980	0
233	20231212	161700	93432200	11980	11980	11980	11980	0
234	20231212	161600	93432200	11980	11980	11980	11980	0
235	20231212	161500	93432200	11980	11980	11980	11980	0
236	20231212	161400	93432200	11980	11980	11980	11980	0
237	20231212	161300	93432200	11980	11980	11980	11980	0
238	20231212	161200	93432200	11980	11980	11980	11980	0
239	20231212	161100	93432200	11980	11980	11980	11980	0
240	20231212	161000	93432200	11980	11980	11980	11980	0
241	20231212	160900	93432200	11980	11980	11980	11980	0
242	20231212	160800	93432200	11980	11980	11980	11980	53
243	20231212	160700	93432200	11980	11980	11980	11980	0
244	20231212	160600	93432200	11980	11980	11980	11980	0
245	20231212	160500	93432200	11980	11980	11980	11980	0
246	20231212	160400	93432200	11980	11980	11980	11980	0
247	20231212	160300	93432200	11980	11980	11980	11980	0
248	20231212	160200	93432200	11980	11980	11980	11980	0
249	20231212	160100	93432200	11980	11980	11980	11980	0
250	20231212	160000	93432200	11980	11980	11980	11980	0
251	20231212	155900	93432200	11980	11980	11980	11980	0
252	20231212	155800	93432200	11980	11980	11980	11980	0
253	20231212	155700	93432200	11980	11980	11980	11980	0
254	20231212	155600	93432200	11980	11980	11980	11980	0
255	20231212	155500	93432200	11980	11980	11980	11980	0
256	20231212	155400	93432200	11980	11980	11980	11980	0
257	20231212	155300	93432200	11980	11980	11980	11980	0
258	20231212	155200	93432200	11980	11980	11980	11980	0
259	20231212	155100	93432200	11980	11980	11980	11980	0
260	20231212	155000	93432200	11980	11980	11980	11980	0
261	20231212	154900	93432200	11980	11980	11980	11980	0
262	20231212	154800	93432200	11980	11980	11980	11980	0
263	20231212	154700	93432200	11980	11980	11980	11980	0
264	20231212	154600	93432200	11980	11980	11980	11980	0
265	20231212	154500	93432200	11980	11980	11980	11980	0
266	20231212	154400	93432200	11980	11980	11980	11980	0
267	20231212	154300	93432200	11980	11980	11980	11980	0
268	20231212	154200	93432200	11980	11980	11980	11980	0
269	20231212	154100	93432200	11980	11980	11980	11980	0
270	20231212	154000	93432200	11980	11980	11980	11980	0
271	20231212	153900	93432200	11980	11980	11980	11980	0
272	20231212	153800	93432200	11980	11980	11980	11980	53
273	20231212	153700	93432200	11980	11980	11980	11980	0
274	20231212	153600	93432200	11980	11980	11980	11980	0
275	20231212	153500	93432200	11980	11980	11980	11980	0
276	20231212	153400	93432200	11980	11980	11980	11980	0
277	20231212	153300	93432200	11980	11980	11980	11980	0
278	20231212	153200	93432200	11980	11980	11980	11980	0
279	20231212	153100	93432200	11980	11980	11980	11980	0
280	20231212	153000	93432200	11980	11980	11980	11980	53
281	20231212	152900	92797260	11970	11970	11970	11970	0
282	20231212	152800	92797260	11970	11970	11970	11970	0
283	20231212	152700	92797260	11970	11970	11970	11970	0
284	20231212	152600	92797260	11970	11970	11970	11970	0
285	20231212	152500	92797260	11970	11970	11970	11970	0
286	20231212	152400	92797260	11970	11970	11970	11970	0
287	20231212	152300	92797260	11970	11970	11970	11970	0
288	20231212	152200	92797260	11970	11970	11970	11970	0
289	20231212	152100	92797260	11970	11970	11970	11970	0
290	20231212	152000	92797260	11970	11970	11970	11970	0
291	20231212	151900	92797260	11970	11970	11970	11970	168
292	20231212	151800	90786300	11970	11970	11970	11970	0
293	20231212	151700	90786300	11970	11970	11970	11970	0
294	20231212	151600	90786300	11970	11960	11970	11960	10
295	20231212	151500	90666610	11910	11910	11910	11910	0
296	20231212	151400	90666610	11910	11910	11910	11910	8
297	20231212	151300	90571330	11970	11970	11970	11970	0
298	20231212	151200	90571330	11970	11970	11970	11970	12
299	20231212	151100	90427690	11930	11930	11930	11930	0
300	20231212	151000	90427690	11930	11930	11930	11930	0
301	20231212	150900	90427690	11930	11930	11930	11930	0
302	20231212	150800	90427690	11930	11930	11930	11930	0
303	20231212	150700	90427690	11930	11930	11930	11930	0
304	20231212	150600	90427690	11930	11930	11930	11930	0
305	20231212	150500	90427690	11930	11930	11930	11930	0
306	20231212	150400	90427690	11930	11930	11930	11930	0
307	20231212	150300	90427690	11930	11930	11930	11930	0
308	20231212	150200	90427690	11930	11930	11930	11930	0
309	20231212	150100	90427690	11930	11930	11930	11930	0
310	20231212	150000	90427690	11930	11930	11930	11930	0
311	20231212	145900	90427690	11930	11930	11930	11930	0
312	20231212	145800	90427690	11930	11930	11930	11930	54
313	20231212	145700	89783470	11920	11930	11930	11920	40
314	20231212	145600	89306470	11930	11930	11930	11930	0
315	20231212	145500	89306470	11930	11930	11930	11930	0
316	20231212	145400	89306470	11930	11930	11930	11930	32
317	20231212	145300	88924710	11930	11930	11930	11930	0
318	20231212	145200	88924710	11930	11930	11930	11930	0
319	20231212	145100	88924710	11930	11930	11930	11930	32
320	20231212	145000	88542950	11930	11930	11930	11930	0
321	20231212	144900	88542950	11930	11930	11930	11930	0
322	20231212	144800	88542950	11930	11930	11930	11930	32
323	20231212	144700	88161190	11930	11930	11930	11930	0
324	20231212	144600	88161190	11930	11930	11930	11930	0
325	20231212	144500	88161190	11930	11930	11930	11930	82
326	20231212	144400	87182930	11980	11980	11980	11980	10
327	20231212	144300	87063130	11990	11990	11990	11990	0
328	20231212	144200	87063130	11990	11990	11990	11990	33
329	20231212	144100	86667460	11990	11990	11990	11990	0
330	20231212	144000	86667460	11990	11990	11990	11990	0
331	20231212	143900	86667460	11990	11990	11990	11990	44
332	20231212	143800	86139900	11930	11930	11930	11930	2
333	20231212	143700	86116040	11990	11990	11990	11990	0
334	20231212	143600	86116040	11990	11990	11990	11990	32
335	20231212	143500	85732360	11990	11990	11990	11990	0
336	20231212	143400	85732360	11990	11990	11990	11990	0
337	20231212	143300	85732360	11990	11990	11990	11990	12
338	20231212	143200	85588480	11990	11990	11990	11990	32
339	20231212	143100	85204800	11980	11980	11980	11980	0
340	20231212	143000	85204800	11980	11980	11980	11980	2
341	20231212	142900	85180840	11930	11930	11930	11930	18
342	20231212	142800	84966100	11930	11930	11930	11930	0
343	20231212	142700	84966100	11930	11940	11940	11930	12
344	20231212	142600	84822930	11990	11990	11990	11990	33
345	20231212	142500	84427260	11990	11990	11990	11990	1
346	20231212	142400	84415270	11990	11990	11990	11990	0
347	20231212	142300	84415270	11990	11990	11990	11990	33
348	20231212	142200	84019600	11990	11990	11990	11990	0
349	20231212	142100	84019600	11990	11990	11990	11990	1
350	20231212	142000	84007610	11980	11980	11980	11980	32
351	20231212	141900	83624250	11980	11980	11980	11980	2
352	20231212	141800	83600290	11980	11980	11980	11980	0
353	20231212	141700	83600290	11980	11980	11980	11980	33
354	20231212	141600	83204950	11980	11980	11980	11980	0
355	20231212	141500	83204950	11980	11980	11980	11980	1
356	20231212	141400	83192970	11980	11980	11980	11980	33
357	20231212	141300	82797630	11950	11950	11950	11950	86
358	20231212	141200	81769930	11990	11990	11990	11990	1
359	20231212	141100	81757940	11990	11990	11990	11990	0
360	20231212	141000	81757940	11990	11990	11990	11990	117
361	20231212	140900	80355110	11990	11990	11990	11990	0
362	20231212	140800	80355110	11990	11990	11990	11990	1
363	20231212	140700	80343120	11990	11990	11990	11990	32
364	20231212	140600	79959440	11990	11990	11990	11990	84
365	20231212	140500	78952280	11990	11990	11990	11990	0
366	20231212	140400	78952280	11990	11990	11990	11990	34
367	20231212	140300	78544620	12000	12000	12000	12000	0
368	20231212	140200	78544620	12000	12000	12000	12000	1
369	20231212	140100	78532620	12000	12000	12000	12000	33
370	20231212	140000	78136620	12000	12000	12000	12000	1
371	20231212	135900	78124620	12000	12000	12000	11950	3
372	20231212	135800	78088670	12000	12010	12010	12000	62
373	20231212	135700	77344350	12010	12010	12010	12010	1
374	20231212	135600	77332340	12010	12020	12020	12010	2
375	20231212	135500	77308310	12010	12000	12010	12000	33
376	20231212	135400	76912300	12000	12000	12000	12000	0
377	20231212	135300	76912300	12000	12000	12000	12000	1
378	20231212	135200	76900300	12000	12000	12000	12000	32
379	20231212	135100	76516300	12000	12000	12000	12000	1
380	20231212	135000	76504300	12000	12000	12000	12000	0
381	20231212	134900	76504300	12000	12000	12000	12000	34
382	20231212	134800	76096300	12000	12000	12000	12000	0
383	20231212	134700	76096300	12000	12000	12000	12000	2
384	20231212	134600	76072300	12000	12000	12000	12000	0
385	20231212	134500	76072300	12000	12000	12000	12000	33
386	20231212	134400	75676300	12000	12000	12000	12000	0
387	20231212	134300	75676300	12000	12000	12000	12000	10
388	20231212	134200	75556300	12000	11990	12000	11990	133
389	20231212	134100	73960330	11990	11990	11990	11990	0
390	20231212	134000	73960330	11990	11990	11990	11990	1
391	20231212	133900	73948340	11990	11990	11990	11990	32
392	20231212	133800	73564660	11990	11990	11990	11990	2
393	20231212	133700	73540680	11990	11990	11990	11990	0
394	20231212	133600	73540680	11990	11990	11990	11990	33
395	20231212	133500	73145010	11990	11990	11990	11990	0
396	20231212	133400	73145010	11990	11990	11990	11990	1
397	20231212	133300	73133020	11990	11990	11990	11990	33
398	20231212	133200	72737350	11990	11990	11990	11990	2
399	20231212	133100	72713370	11990	11990	11990	11990	1
400	20231212	133000	72701380	11990	11990	11990	11990	33
401	20231212	132900	72305710	11990	11990	11990	11990	0
402	20231212	132800	72305710	11990	11990	11990	11990	0
403	20231212	132700	72305710	11990	11990	11990	11990	33
404	20231212	132600	71910040	11990	11990	11990	11990	0
405	20231212	132500	71910040	11990	11990	11990	11990	1
406	20231212	132400	71898050	11990	11990	11990	11990	0
407	20231212	132300	71898050	11990	11990	11990	11990	44
408	20231212	132200	71370490	11970	11970	11970	11970	83
409	20231212	132100	70376980	11970	11970	11970	11970	1
410	20231212	132000	70365010	11970	11970	11970	11970	33
411	20231212	131900	69970000	11960	11960	11960	11960	1
412	20231212	131800	69958040	11960	11960	11960	11960	0
413	20231212	131700	69958040	11960	11960	11960	11960	33
414	20231212	131600	69563360	11960	11960	11960	11960	0
415	20231212	131500	69563360	11960	11960	11960	11960	2
416	20231212	131400	69539440	11960	11960	11960	11960	32
417	20231212	131300	69156720	11960	11960	11960	11960	0
418	20231212	131200	69156720	11960	11960	11960	11960	1
419	20231212	131100	69144760	11960	11960	11960	11960	32
420	20231212	131000	68762040	11960	11960	11960	11960	1
421	20231212	130900	68750080	11960	11960	11960	11960	0
422	20231212	130800	68750080	11960	11960	11960	11960	34
423	20231212	130700	68343440	11960	11960	11960	11960	0
424	20231212	130600	68343440	11960	11960	11960	11960	2
425	20231212	130500	68319520	11960	11960	11960	11960	32
426	20231212	130400	67936800	11960	11960	11960	11960	1
427	20231212	130300	67924840	11960	11960	11960	11960	0
428	20231212	130200	67924840	11960	11960	11960	11960	33
429	20231212	130100	67530160	11950	11950	11950	11950	0
430	20231212	130000	67530160	11950	11960	11960	11950	32
431	20231212	125900	67147740	11960	11960	11960	11960	0
432	20231212	125800	67147740	11960	11950	11960	11950	33
433	20231212	125700	66753070	11960	11950	11960	11950	2
434	20231212	125600	66729160	11960	11960	11960	11960	0
435	20231212	125500	66729160	11960	11960	11960	11940	6
436	20231212	125400	66657450	11970	11970	11970	11970	0
437	20231212	125300	66657450	11970	11970	11970	11970	1
438	20231212	125200	66645480	11970	11970	11970	11970	32
439	20231212	125100	66262440	11980	11980	11980	11980	2
440	20231212	125000	66238480	11990	11990	11990	11990	0
441	20231212	124900	66238480	11990	11990	11990	11990	33
442	20231212	124800	65842810	11990	11990	11990	11990	0
443	20231212	124700	65842810	11990	11990	11990	11990	1
444	20231212	124600	65830820	11990	11990	11990	11990	62
445	20231212	124500	65087440	11990	12000	12000	11990	6
446	20231212	124400	65015490	12000	12000	12000	12000	0
447	20231212	124300	65015490	12000	12000	12000	12000	32
448	20231212	124200	64631490	12000	12000	12000	12000	2
449	20231212	124100	64607490	12010	12010	12010	12010	0
450	20231212	124000	64607490	12010	12010	12010	12010	34
451	20231212	123900	64199150	12010	12010	12010	12010	0
452	20231212	123800	64199150	12010	12010	12010	12010	1
453	20231212	123700	64187140	12010	12010	12010	12010	0
454	20231212	123600	64187140	12010	12010	12010	12010	33
455	20231212	123500	63790810	12010	12010	12010	12010	0
456	20231212	123400	63790810	12010	12010	12010	12010	2
457	20231212	123300	63766790	12010	12010	12010	12010	32
458	20231212	123200	63382470	12010	12010	12010	12010	10
459	20231212	123100	63262370	12010	12010	12010	12010	0
460	20231212	123000	63262370	12010	12020	12020	12010	33
461	20231212	122900	62866030	12020	12020	12020	12020	0
462	20231212	122800	62866030	12020	12020	12020	12020	0
463	20231212	122700	62866030	12020	12020	12020	12020	39
464	20231212	122600	62397250	12020	12020	12020	12020	0
465	20231212	122500	62397250	12020	12020	12020	12020	2
466	20231212	122400	62373210	12020	12020	12020	12020	32
467	20231212	122300	61988570	12020	12020	12020	12020	1
468	20231212	122200	61976550	12040	12040	12040	12040	0
469	20231212	122100	61976550	12040	12030	12040	12030	33
470	20231212	122000	61579550	12040	12040	12040	12040	0
471	20231212	121900	61579550	12040	12040	12040	12040	2
472	20231212	121800	61555470	12040	12040	12040	12040	32
473	20231212	121700	61170190	12050	11950	12050	11950	7
474	20231212	121600	61086440	12050	12050	12050	12050	0
475	20231212	121500	61086440	12050	12050	12050	12050	1
476	20231212	121400	61074390	12040	12040	12040	12040	61
477	20231212	121300	60339950	12040	12040	12040	12040	0
478	20231212	121200	60339950	12040	12040	12040	12040	21
479	20231212	121100	60087110	12040	12040	12040	12040	32
480	20231212	121000	59701830	12040	12040	12040	12040	2
481	20231212	120900	59677750	12050	12050	12050	12050	48
482	20231212	120800	59099350	12050	12050	12050	12050	33
483	20231212	120700	58701700	12050	12050	12050	12050	0
484	20231212	120600	58701700	12050	12050	12050	12050	1
485	20231212	120500	58689650	12000	12000	12000	12000	4
486	20231212	120400	58641650	12000	12000	12000	12000	1
487	20231212	120300	58629650	11990	11990	11990	11990	0
488	20231212	120200	58629650	11990	11990	12000	11990	160
489	20231212	120100	56710020	11990	11990	11990	11990	0
490	20231212	120000	56710020	11990	11990	11990	11990	1
491	20231212	115900	56698030	11980	11980	11990	11980	33
492	20231212	115800	56302680	11960	11980	11980	11960	47
493	20231212	115700	55740500	11980	11960	11980	11960	665
494	20231212	115600	47786870	11960	11960	11960	11960	147
495	20231212	115500	46028750	11960	11960	11960	11960	1
496	20231212	115400	46016790	11940	11940	11940	11940	26
497	20231212	115300	45706350	11960	11960	11960	11960	34
498	20231212	115200	45299710	11960	11960	11960	11960	0
499	20231212	115100	45299710	11960	11940	11960	11940	6
500	20231212	115000	45228050	11960	11960	11960	11960	0
501	20231212	114900	45228050	11960	11960	11960	11940	39
502	20231212	114800	44761730	11960	11960	11960	11960	0
503	20231212	114700	44761730	11960	11960	11960	11960	6
504	20231212	114600	44689970	11940	11960	11960	11940	34
505	20231212	114500	44283350	11950	11950	11950	11950	1
506	20231212	114400	44271400	11950	11950	11950	11930	6
507	20231212	114300	44199740	11960	11960	11960	11960	32
508	20231212	114200	43817020	11960	11960	11960	11960	1
509	20231212	114100	43805060	11960	11960	11960	11960	0
510	20231212	114000	43805060	11960	11960	11960	11940	34
511	20231212	113900	43398440	11940	11940	11940	11940	1
512	20231212	113800	43386500	11960	11950	11960	11950	3
513	20231212	113700	43350630	11960	11960	11960	11960	32
514	20231212	113600	42967910	11960	11930	11960	11930	2
515	20231212	113500	42944020	11930	11930	11930	11930	1
516	20231212	113400	42932090	11930	11940	11960	11930	35
517	20231212	113300	42514180	11940	11940	11940	11940	2
518	20231212	113200	42490300	11960	11960	11960	11960	1
519	20231212	113100	42478340	11970	11970	11970	11970	32
520	20231212	113000	42095300	11960	11960	11960	11960	2
521	20231212	112900	42071380	11950	11950	11950	11950	0
522	20231212	112800	42071380	11950	11940	11950	11940	21
523	20231212	112700	41820450	11950	11950	11950	11950	59
524	20231212	112600	41115400	11940	11940	11940	11940	1
525	20231212	112500	41103460	11950	11940	11950	11940	2
526	20231212	112400	41079570	11950	11950	11950	11950	32
527	20231212	112300	40697170	11940	11940	11940	11940	1
528	20231212	112200	40685230	11950	11950	11950	11950	0
529	20231212	112100	40685230	11950	11950	11950	11950	35
530	20231212	112000	40266980	11950	11950	11950	11950	0
531	20231212	111900	40266980	11950	11950	11950	11950	1
532	20231212	111800	40255030	11900	11900	11900	11900	6
533	20231212	111700	40183630	11900	11900	11900	11900	2
534	20231212	111600	40159830	11850	11850	11850	11850	0
535	20231212	111500	40159830	11850	11850	11850	11850	116
536	20231212	111400	38785230	11850	11850	11850	11850	0
537	20231212	111300	38785230	11850	11850	11850	11850	1
538	20231212	111200	38773380	11850	11850	11850	11850	33
539	20231212	111100	38382330	11850	11850	11850	11850	2
540	20231212	111000	38358630	11850	11850	11850	11850	1
541	20231212	110900	38346780	11850	11850	11850	11850	33
542	20231212	110800	37955730	11850	11850	11850	11850	1
543	20231212	110700	37943880	11850	11850	11850	11850	0
544	20231212	110600	37943880	11850	11850	11850	11850	34
545	20231212	110500	37540980	11850	11850	11850	11850	0
546	20231212	110400	37540980	11850	11850	11850	11850	1
547	20231212	110300	37529130	11850	11850	11850	11850	0
548	20231212	110200	37529130	11850	11850	11850	11850	33
549	20231212	110100	37138080	11850	11850	11850	11850	0
550	20231212	110000	37138080	11850	11840	11850	11840	34
551	20231212	105900	36735510	11840	11840	11840	11840	47
552	20231212	105800	36179030	11830	11830	11830	11830	0
553	20231212	105700	36179030	11830	11830	11830	11830	465
554	20231212	105600	30678080	11830	11830	11830	11830	136
555	20231212	105500	29069200	11820	11820	11820	11820	0
556	20231212	105400	29069200	11820	11820	11820	11820	0
557	20231212	105300	29069200	11820	11820	11820	11820	190
558	20231212	105200	26823400	11820	11820	11820	11820	0
559	20231212	105100	26823400	11820	11820	11820	11820	0
560	20231212	105000	26823400	11820	11820	11820	11820	82
561	20231212	104900	25854160	11820	11820	11820	11820	0
562	20231212	104800	25854160	11820	11820	11820	11820	0
563	20231212	104700	25854160	11820	11820	11820	11820	32
564	20231212	104600	25475920	11820	11820	11820	11820	0
565	20231212	104500	25475920	11820	11820	11820	11820	0
566	20231212	104400	25475920	11820	11820	11820	11820	32
567	20231212	104300	25097680	11820	11820	11820	11820	0
568	20231212	104200	25097680	11820	11820	11820	11820	0
569	20231212	104100	25097680	11820	11820	11820	11820	0
570	20231212	104000	25097680	11820	11820	11820	11820	33
571	20231212	103900	24707620	11820	11820	11820	11820	0
572	20231212	103800	24707620	11820	11820	11820	11820	0
573	20231212	103700	24707620	11820	11820	11820	11820	32
574	20231212	103600	24329380	11840	11840	11840	11840	0
575	20231212	103500	24329380	11840	11840	11840	11840	0
576	20231212	103400	24329380	11840	11840	11840	11840	32
577	20231212	103300	23950500	11820	11820	11820	11820	0
578	20231212	103200	23950500	11820	11820	11820	11820	27
579	20231212	103100	23631360	11840	11820	11840	11820	146
580	20231212	103000	21902820	11820	11830	11830	11820	37
581	20231212	102900	21465360	11830	11830	11830	11830	0
582	20231212	102800	21465360	11830	11830	11830	11830	21
583	20231212	102700	21216930	11820	11820	11820	11820	0
584	20231212	102600	21216930	11820	11820	11820	11820	0
585	20231212	102500	21216930	11820	11820	11820	11820	7
586	20231212	102400	21134190	11820	11820	11820	11820	0
587	20231212	102300	21134190	11820	11820	11820	11820	3
588	20231212	102200	21098730	11820	11820	11820	11820	52
589	20231212	102100	20484090	11820	11820	11820	11820	0
590	20231212	102000	20484090	11820	11820	11820	11820	0
591	20231212	101900	20484090	11820	11820	11820	11820	18
592	20231212	101800	20271330	11820	11820	11820	11820	14
593	20231212	101700	20105850	11820	11820	11820	11820	6
594	20231212	101600	20034930	11820	11820	11820	11820	0
595	20231212	101500	20034930	11820	11820	11820	11820	27
596	20231212	101400	19715790	11800	11800	11800	11800	0
597	20231212	101300	19715790	11800	11800	11800	11800	0
598	20231212	101200	19715790	11800	11800	11800	11800	18
599	20231212	101100	19503390	11800	11800	11800	11800	20
600	20231212	101000	19267390	11820	11820	11820	11820	0
601	20231212	100900	19267390	11820	11800	11820	11800	127
602	20231212	100800	17766330	11800	11790	11800	11790	159
603	20231212	100700	15891130	11790	11790	11790	11790	4
604	20231212	100600	15843970	11790	11790	11790	11790	32
605	20231212	100500	15466690	11790	11790	11790	11790	3
606	20231212	100400	15431320	11790	11790	11790	11790	10
607	20231212	100300	15313420	11790	11800	11800	11790	83
608	20231212	100200	14334530	11790	11790	11790	11790	0
609	20231212	100100	14334530	11790	11790	11790	11790	0
610	20231212	100000	14334530	11790	11790	11790	11790	20
611	20231212	095900	14098730	11790	11790	11790	11790	0
612	20231212	095800	14098730	11790	11790	11790	11790	0
613	20231212	095700	14098730	11790	11790	11790	11790	32
614	20231212	095600	13721450	11790	11790	11790	11790	41
615	20231212	095500	13238060	11790	11790	11790	11790	0
616	20231212	095400	13238060	11790	11790	11790	11790	0
617	20231212	095300	13238060	11790	11790	11790	11790	1
618	20231212	095200	13226270	11800	11800	11800	11800	0
619	20231212	095100	13226270	11800	11800	11800	11800	0
620	20231212	095000	13226270	11800	11790	11800	11790	47
621	20231212	094900	12671820	11800	11800	11800	11800	0
622	20231212	094800	12671820	11800	11800	11800	11800	78
623	20231212	094700	11751420	11820	11770	11820	11770	357
624	20231212	094600	7540740	11790	11790	11790	11790	0
625	20231212	094500	7540740	11790	11790	11790	11790	0
626	20231212	094400	7540740	11790	11790	11790	11790	0
627	20231212	094300	7540740	11790	11790	11790	11790	0
628	20231212	094200	7540740	11790	11790	11790	11790	0
629	20231212	094100	7540740	11790	11790	11790	11790	0
630	20231212	094000	7540740	11790	11790	11790	11790	0
631	20231212	093900	7540740	11790	11790	11790	11790	0
632	20231212	093800	7540740	11790	11790	11790	11790	0
633	20231212	093700	7540740	11790	11790	11790	11790	3
634	20231212	093600	7505370	11730	11730	11730	11730	0
635	20231212	093500	7505370	11730	11730	11730	11730	0
636	20231212	093400	7505370	11730	11730	11730	11730	0
637	20231212	093300	7505370	11730	11730	11730	11730	0
638	20231212	093200	7505370	11730	11730	11730	11730	0
639	20231212	093100	7505370	11730	11730	11730	11730	0
640	20231212	093000	7505370	11730	11730	11730	11730	0
641	20231212	092900	7505370	11730	11730	11730	11730	0
642	20231212	092800	7505370	11730	11730	11730	11730	4
643	20231212	092700	7458450	11730	11730	11730	11730	96
644	20231212	092600	6332370	11730	11730	11730	11730	0
645	20231212	092500	6332370	11730	11730	11730	11730	326
646	20231212	092400	2508390	11730	11740	11740	11730	40
647	20231212	092300	2039180	11800	11800	11800	11800	0
648	20231212	092200	2039180	11800	11800	11800	11800	0
649	20231212	092100	2039180	11800	11800	11800	11800	0
650	20231212	092000	2039180	11800	11800	11800	11800	0
651	20231212	091900	2039180	11800	11800	11800	11800	0
652	20231212	091800	2039180	11800	11800	11800	11800	0
653	20231212	091700	2039180	11800	11800	11800	11800	100
654	20231212	091600	859180	11790	11790	11790	11790	2
655	20231212	091500	835600	11720	11730	11730	11720	20
656	20231212	091400	601190	11720	11720	11720	11720	0
657	20231212	091300	601190	11720	11720	11720	11720	0
658	20231212	091200	601190	11720	11740	11740	11720	8
659	20231212	091100	507400	11800	11800	11800	11800	0
660	20231212	091000	507400	11800	11800	11800	11800	0
661	20231212	090900	507400	11800	11800	11800	11800	0
662	20231212	090800	507400	11800	11800	11800	11800	0
663	20231212	090700	507400	11800	11800	11800	11800	0
664	20231212	090600	507400	11800	11800	11800	11800	0
665	20231212	090500	507400	11800	11800	11800	11800	0
666	20231212	090400	507400	11800	11800	11800	11800	0
667	20231212	090300	507400	11800	11800	11800	11800	0
668	20231212	090200	507400	11800	11800	11800	11800	0
669	20231212	090100	507400	11800	11800	11800	11800	0
670	20231212	090000	507400	11800	11800	11800	11800	43