KissMeData/078070/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	194700	54986620	12710	12710	12710	12710	533
3	20231220	194600	54986620	12710	12710	12710	12710	0
4	20231220	194500	54986620	12710	12710	12710	12710	0
5	20231220	194400	54986620	12710	12710	12710	12710	0
6	20231220	194300	54986620	12710	12710	12710	12710	0
7	20231220	194200	54986620	12710	12710	12710	12710	0
8	20231220	194100	54986620	12710	12710	12710	12710	0
9	20231220	194000	54986620	12710	12710	12710	12710	0
10	20231220	193900	54986620	12710	12710	12710	12710	0
11	20231220	193800	54986620	12710	12710	12710	12710	0
12	20231220	193700	54986620	12710	12710	12710	12710	0
13	20231220	193600	54986620	12710	12710	12710	12710	0
14	20231220	193500	54986620	12710	12710	12710	12710	0
15	20231220	193400	54986620	12710	12710	12710	12710	0
16	20231220	193300	54986620	12710	12710	12710	12710	0
17	20231220	193200	54986620	12710	12710	12710	12710	0
18	20231220	193100	54986620	12710	12710	12710	12710	0
19	20231220	193000	54986620	12710	12710	12710	12710	0
20	20231220	192900	54986620	12710	12710	12710	12710	0
21	20231220	192800	54986620	12710	12710	12710	12710	0
22	20231220	192700	54986620	12710	12710	12710	12710	0
23	20231220	192600	54986620	12710	12710	12710	12710	0
24	20231220	192500	54986620	12710	12710	12710	12710	0
25	20231220	192400	54986620	12710	12710	12710	12710	0
26	20231220	192300	54986620	12710	12710	12710	12710	0
27	20231220	192200	54986620	12710	12710	12710	12710	0
28	20231220	192100	54986620	12710	12710	12710	12710	0
29	20231220	192000	54986620	12710	12710	12710	12710	0
30	20231220	191900	54986620	12710	12710	12710	12710	0
31	20231220	191800	54986620	12710	12710	12710	12710	0
32	20231220	191700	54986620	12710	12710	12710	12710	533
33	20231220	191600	54986620	12710	12710	12710	12710	0
34	20231220	191500	54986620	12710	12710	12710	12710	0
35	20231220	191400	54986620	12710	12710	12710	12710	0
36	20231220	191300	54986620	12710	12710	12710	12710	0
37	20231220	191200	54986620	12710	12710	12710	12710	0
38	20231220	191100	54986620	12710	12710	12710	12710	0
39	20231220	191000	54986620	12710	12710	12710	12710	0
40	20231220	190900	54986620	12710	12710	12710	12710	0
41	20231220	190800	54986620	12710	12710	12710	12710	0
42	20231220	190700	54986620	12710	12710	12710	12710	0
43	20231220	190600	54986620	12710	12710	12710	12710	0
44	20231220	190500	54986620	12710	12710	12710	12710	0
45	20231220	190400	54986620	12710	12710	12710	12710	0
46	20231220	190300	54986620	12710	12710	12710	12710	0
47	20231220	190200	54986620	12710	12710	12710	12710	0
48	20231220	190100	54986620	12710	12710	12710	12710	0
49	20231220	190000	54986620	12710	12710	12710	12710	0
50	20231220	185900	54986620	12710	12710	12710	12710	0
51	20231220	185800	54986620	12710	12710	12710	12710	0
52	20231220	185700	54986620	12710	12710	12710	12710	0
53	20231220	185600	54986620	12710	12710	12710	12710	0
54	20231220	185500	54986620	12710	12710	12710	12710	0
55	20231220	185400	54986620	12710	12710	12710	12710	0
56	20231220	185300	54986620	12710	12710	12710	12710	0
57	20231220	185200	54986620	12710	12710	12710	12710	0
58	20231220	185100	54986620	12710	12710	12710	12710	0
59	20231220	185000	54986620	12710	12710	12710	12710	0
60	20231220	184900	54986620	12710	12710	12710	12710	0
61	20231220	184800	54986620	12710	12710	12710	12710	0
62	20231220	184700	54986620	12710	12710	12710	12710	533
63	20231220	184600	54986620	12710	12710	12710	12710	0
64	20231220	184500	54986620	12710	12710	12710	12710	0
65	20231220	184400	54986620	12710	12710	12710	12710	0
66	20231220	184300	54986620	12710	12710	12710	12710	0
67	20231220	184200	54986620	12710	12710	12710	12710	0
68	20231220	184100	54986620	12710	12710	12710	12710	0
69	20231220	184000	54986620	12710	12710	12710	12710	0
70	20231220	183900	54986620	12710	12710	12710	12710	0
71	20231220	183800	54986620	12710	12710	12710	12710	0
72	20231220	183700	54986620	12710	12710	12710	12710	0
73	20231220	183600	54986620	12710	12710	12710	12710	0
74	20231220	183500	54986620	12710	12710	12710	12710	0
75	20231220	183400	54986620	12710	12710	12710	12710	0
76	20231220	183300	54986620	12710	12710	12710	12710	0
77	20231220	183200	54986620	12710	12710	12710	12710	0
78	20231220	183100	54986620	12710	12710	12710	12710	0
79	20231220	183000	54986620	12710	12710	12710	12710	0
80	20231220	182900	54986620	12710	12710	12710	12710	0
81	20231220	182800	54986620	12710	12710	12710	12710	0
82	20231220	182700	54986620	12710	12710	12710	12710	0
83	20231220	182600	54986620	12710	12710	12710	12710	0
84	20231220	182500	54986620	12710	12710	12710	12710	0
85	20231220	182400	54986620	12710	12710	12710	12710	0
86	20231220	182300	54986620	12710	12710	12710	12710	0
87	20231220	182200	54986620	12710	12710	12710	12710	0
88	20231220	182100	54986620	12710	12710	12710	12710	0
89	20231220	182000	54986620	12710	12710	12710	12710	0
90	20231220	181900	54986620	12710	12710	12710	12710	0
91	20231220	181800	54986620	12710	12710	12710	12710	0
92	20231220	181700	54986620	12710	12710	12710	12710	533
93	20231220	181600	54986620	12710	12710	12710	12710	0
94	20231220	181500	54986620	12710	12710	12710	12710	0
95	20231220	181400	54986620	12710	12710	12710	12710	0
96	20231220	181300	54986620	12710	12710	12710	12710	0
97	20231220	181200	54986620	12710	12710	12710	12710	0
98	20231220	181100	54986620	12710	12710	12710	12710	0
99	20231220	181000	54986620	12710	12710	12710	12710	0
100	20231220	180900	54986620	12710	12710	12710	12710	0
101	20231220	180800	54986620	12710	12710	12710	12710	0
102	20231220	180700	54986620	12710	12710	12710	12710	0
103	20231220	180600	54986620	12710	12710	12710	12710	0
104	20231220	180500	54986620	12710	12710	12710	12710	0
105	20231220	180400	54986620	12710	12710	12710	12710	0
106	20231220	180300	54986620	12710	12710	12710	12710	0
107	20231220	180200	54986620	12710	12710	12710	12710	0
108	20231220	180100	54986620	12710	12710	12710	12710	0
109	20231220	180000	54986620	12710	12710	12710	12710	0
110	20231220	175900	54986620	12710	12710	12710	12710	0
111	20231220	175800	54986620	12710	12710	12710	12710	0
112	20231220	175700	54986620	12710	12710	12710	12710	0
113	20231220	175600	54986620	12710	12710	12710	12710	0
114	20231220	175500	54986620	12710	12710	12710	12710	0
115	20231220	175400	54986620	12710	12710	12710	12710	0
116	20231220	175300	54986620	12710	12710	12710	12710	0
117	20231220	175200	54986620	12710	12710	12710	12710	0
118	20231220	175100	54986620	12710	12710	12710	12710	0
119	20231220	175000	54986620	12710	12710	12710	12710	0
120	20231220	174900	54986620	12710	12710	12710	12710	0
121	20231220	174800	54986620	12710	12710	12710	12710	0
122	20231220	174700	54986620	12710	12710	12710	12710	533
123	20231220	174600	54986620	12710	12710	12710	12710	0
124	20231220	174500	54986620	12710	12710	12710	12710	0
125	20231220	174400	54986620	12710	12710	12710	12710	0
126	20231220	174300	54986620	12710	12710	12710	12710	0
127	20231220	174200	54986620	12710	12710	12710	12710	0
128	20231220	174100	54986620	12710	12710	12710	12710	0
129	20231220	174000	54986620	12710	12710	12710	12710	0
130	20231220	173900	54986620	12710	12710	12710	12710	0
131	20231220	173800	54986620	12710	12710	12710	12710	0
132	20231220	173700	54986620	12710	12710	12710	12710	0
133	20231220	173600	54986620	12710	12710	12710	12710	0
134	20231220	173500	54986620	12710	12710	12710	12710	0
135	20231220	173400	54986620	12710	12710	12710	12710	0
136	20231220	173300	54986620	12710	12710	12710	12710	0
137	20231220	173200	54986620	12710	12710	12710	12710	0
138	20231220	173100	54986620	12710	12710	12710	12710	0
139	20231220	173000	54986620	12710	12710	12710	12710	0
140	20231220	172900	54986620	12710	12710	12710	12710	0
141	20231220	172800	54986620	12710	12710	12710	12710	0
142	20231220	172700	54986620	12710	12710	12710	12710	0
143	20231220	172600	54986620	12710	12710	12710	12710	0
144	20231220	172500	54986620	12710	12710	12710	12710	0
145	20231220	172400	54986620	12710	12710	12710	12710	0
146	20231220	172300	54986620	12710	12710	12710	12710	0
147	20231220	172200	54986620	12710	12710	12710	12710	0
148	20231220	172100	54986620	12710	12710	12710	12710	0
149	20231220	172000	54986620	12710	12710	12710	12710	0
150	20231220	171900	54986620	12710	12710	12710	12710	0
151	20231220	171800	54986620	12710	12710	12710	12710	0
152	20231220	171700	54986620	12710	12710	12710	12710	533
153	20231220	171600	54986620	12710	12710	12710	12710	0
154	20231220	171500	54986620	12710	12710	12710	12710	0
155	20231220	171400	54986620	12710	12710	12710	12710	0
156	20231220	171300	54986620	12710	12710	12710	12710	0
157	20231220	171200	54986620	12710	12710	12710	12710	0
158	20231220	171100	54986620	12710	12710	12710	12710	0
159	20231220	171000	54986620	12710	12710	12710	12710	0
160	20231220	170900	54986620	12710	12710	12710	12710	0
161	20231220	170800	54986620	12710	12710	12710	12710	0
162	20231220	170700	54986620	12710	12710	12710	12710	0
163	20231220	170600	54986620	12710	12710	12710	12710	0
164	20231220	170500	54986620	12710	12710	12710	12710	0
165	20231220	170400	54986620	12710	12710	12710	12710	0
166	20231220	170300	54986620	12710	12710	12710	12710	0
167	20231220	170200	54986620	12710	12710	12710	12710	0
168	20231220	170100	54986620	12710	12710	12710	12710	0
169	20231220	170000	54986620	12710	12710	12710	12710	0
170	20231220	165900	54986620	12710	12710	12710	12710	0
171	20231220	165800	54986620	12710	12710	12710	12710	0
172	20231220	165700	54986620	12710	12710	12710	12710	0
173	20231220	165600	54986620	12710	12710	12710	12710	0
174	20231220	165500	54986620	12710	12710	12710	12710	0
175	20231220	165400	54986620	12710	12710	12710	12710	0
176	20231220	165300	54986620	12710	12710	12710	12710	0
177	20231220	165200	54986620	12710	12710	12710	12710	0
178	20231220	165100	54986620	12710	12710	12710	12710	0
179	20231220	165000	54986620	12710	12710	12710	12710	0
180	20231220	164900	54986620	12710	12710	12710	12710	0
181	20231220	164800	54986620	12710	12710	12710	12710	0
182	20231220	164700	54986620	12710	12710	12710	12710	533
183	20231220	164600	54986620	12710	12710	12710	12710	0
184	20231220	164500	54986620	12710	12710	12710	12710	0
185	20231220	164400	54986620	12710	12710	12710	12710	0
186	20231220	164300	54986620	12710	12710	12710	12710	0
187	20231220	164200	54986620	12710	12710	12710	12710	0
188	20231220	164100	54986620	12710	12710	12710	12710	0
189	20231220	164000	54986620	12710	12710	12710	12710	0
190	20231220	163900	54986620	12710	12710	12710	12710	0
191	20231220	163800	54986620	12710	12710	12710	12710	0
192	20231220	163700	54986620	12710	12710	12710	12710	0
193	20231220	163600	54986620	12710	12710	12710	12710	0
194	20231220	163500	54986620	12710	12710	12710	12710	0
195	20231220	163400	54986620	12710	12710	12710	12710	0
196	20231220	163300	54986620	12710	12710	12710	12710	0
197	20231220	163200	54986620	12710	12710	12710	12710	0
198	20231220	163100	54986620	12710	12710	12710	12710	0
199	20231220	163000	54986620	12710	12710	12710	12710	0
200	20231220	162900	54986620	12710	12710	12710	12710	0
201	20231220	162800	54986620	12710	12710	12710	12710	0
202	20231220	162700	54986620	12710	12710	12710	12710	0
203	20231220	162600	54986620	12710	12710	12710	12710	0
204	20231220	162500	54986620	12710	12710	12710	12710	0
205	20231220	162400	54986620	12710	12710	12710	12710	0
206	20231220	162300	54986620	12710	12710	12710	12710	0
207	20231220	162200	54986620	12710	12710	12710	12710	0
208	20231220	162100	54986620	12710	12710	12710	12710	0
209	20231220	162000	54986620	12710	12710	12710	12710	0
210	20231220	161900	54986620	12710	12710	12710	12710	0
211	20231220	161800	54986620	12710	12710	12710	12710	0
212	20231220	161700	54986620	12710	12710	12710	12710	533
213	20231220	161600	54986620	12710	12710	12710	12710	0
214	20231220	161500	54986620	12710	12710	12710	12710	0
215	20231220	161400	54986620	12710	12710	12710	12710	0
216	20231220	161300	54986620	12710	12710	12710	12710	0
217	20231220	161200	54986620	12710	12710	12710	12710	0
218	20231220	161100	54986620	12710	12710	12710	12710	0
219	20231220	161000	54986620	12710	12710	12710	12710	0
220	20231220	160900	54986620	12710	12710	12710	12710	0
221	20231220	160800	54986620	12710	12710	12710	12710	0
222	20231220	160700	54986620	12710	12710	12710	12710	0
223	20231220	160600	54986620	12710	12710	12710	12710	0
224	20231220	160500	54986620	12710	12710	12710	12710	0
225	20231220	160400	54986620	12710	12710	12710	12710	0
226	20231220	160300	54986620	12710	12710	12710	12710	0
227	20231220	160200	54986620	12710	12710	12710	12710	0
228	20231220	160100	54986620	12710	12710	12710	12710	0
229	20231220	160000	54986620	12710	12710	12710	12710	0
230	20231220	155900	54986620	12710	12710	12710	12710	0
231	20231220	155800	54986620	12710	12710	12710	12710	0
232	20231220	155700	54986620	12710	12710	12710	12710	0
233	20231220	155600	54986620	12710	12710	12710	12710	0
234	20231220	155500	54986620	12710	12710	12710	12710	0
235	20231220	155400	54986620	12710	12710	12710	12710	0
236	20231220	155300	54986620	12710	12710	12710	12710	0
237	20231220	155200	54986620	12710	12710	12710	12710	0
238	20231220	155100	54986620	12710	12710	12710	12710	0
239	20231220	155000	54986620	12710	12710	12710	12710	0
240	20231220	154900	54986620	12710	12710	12710	12710	0
241	20231220	154800	54986620	12710	12710	12710	12710	0
242	20231220	154700	54986620	12710	12710	12710	12710	533
243	20231220	154600	54986620	12710	12710	12710	12710	0
244	20231220	154500	54986620	12710	12710	12710	12710	0
245	20231220	154400	54986620	12710	12710	12710	12710	0
246	20231220	154300	54986620	12710	12710	12710	12710	0
247	20231220	154200	54986620	12710	12710	12710	12710	0
248	20231220	154100	54986620	12710	12710	12710	12710	0
249	20231220	154000	54986620	12710	12710	12710	12710	0
250	20231220	153900	54986620	12710	12710	12710	12710	0
251	20231220	153800	54986620	12710	12710	12710	12710	0
252	20231220	153700	54986620	12710	12710	12710	12710	0
253	20231220	153600	54986620	12710	12710	12710	12710	0
254	20231220	153500	54986620	12710	12710	12710	12710	0
255	20231220	153400	54986620	12710	12710	12710	12710	0
256	20231220	153300	54986620	12710	12710	12710	12710	0
257	20231220	153200	54986620	12710	12710	12710	12710	0
258	20231220	153100	54986620	12710	12710	12710	12710	0
259	20231220	153000	54986620	12710	12710	12710	12710	533
260	20231220	152900	48212190	12750	12750	12750	12750	0
261	20231220	152800	48212190	12750	12750	12750	12750	0
262	20231220	152700	48212190	12750	12750	12750	12750	0
263	20231220	152600	48212190	12750	12750	12750	12750	0
264	20231220	152500	48212190	12750	12750	12750	12750	0
265	20231220	152400	48212190	12750	12750	12750	12750	0
266	20231220	152300	48212190	12750	12750	12750	12750	0
267	20231220	152200	48212190	12750	12750	12750	12750	0
268	20231220	152100	48212190	12750	12750	12750	12750	0
269	20231220	152000	48212190	12750	12750	12750	12750	0
270	20231220	151900	48212190	12750	12720	12750	12720	109
271	20231220	151800	46825630	12760	12770	12770	12760	39
272	20231220	151700	46327650	12760	12740	12760	12740	53
273	20231220	151600	45652050	12740	12740	12740	12740	19
274	20231220	151500	45409990	12750	12750	12750	12750	0
275	20231220	151400	45409990	12750	12740	12750	12740	55
276	20231220	151300	44709000	12760	12760	12760	12760	8
277	20231220	151200	44606920	12760	12750	12760	12740	240
278	20231220	151100	41546440	12750	12740	12750	12740	20
279	20231220	151000	41291630	12760	12760	12760	12760	0
280	20231220	150900	41291630	12760	12670	12760	12670	246
281	20231220	150800	38173910	12670	12690	12690	12670	159
282	20231220	150700	36158230	12700	12700	12700	12700	62
283	20231220	150600	35370830	12710	12720	12720	12710	27
284	20231220	150500	35027560	12720	12720	12720	12720	11
285	20231220	150400	34887640	12730	12730	12730	12730	1
286	20231220	150300	34874910	12740	12740	12740	12740	7
287	20231220	150200	34785730	12720	12720	12720	12720	0
288	20231220	150100	34785730	12720	12720	12720	12720	0
289	20231220	150000	34785730	12720	12720	12720	12720	0
290	20231220	145900	34785730	12720	12730	12750	12720	68
291	20231220	145800	33919470	12730	12730	12730	12730	0
292	20231220	145700	33919470	12730	12730	12730	12730	2
293	20231220	145600	33894010	12740	12740	12740	12740	31
294	20231220	145500	33499070	12740	12740	12740	12740	0
295	20231220	145400	33499070	12740	12740	12740	12740	0
296	20231220	145300	33499070	12740	12740	12740	12740	0
297	20231220	145200	33499070	12740	12760	12770	12740	20
298	20231220	145100	33243980	12770	12780	12790	12770	21
299	20231220	145000	32975560	12760	12760	12760	12760	12
300	20231220	144900	32822440	12750	12750	12750	12750	12
301	20231220	144800	32669440	12750	12720	12750	12720	68
302	20231220	144700	31802710	12710	12710	12710	12710	0
303	20231220	144600	31802710	12710	12700	12710	12700	67
304	20231220	144500	30951160	12720	12710	12720	12710	50
305	20231220	144400	30315410	12720	12710	12720	12710	3
306	20231220	144300	30277260	12760	12750	12760	12750	25
307	20231220	144200	29958450	12750	12760	12760	12750	5
308	20231220	144100	29894680	12760	12760	12760	12760	0
309	20231220	144000	29894680	12760	12760	12760	12760	0
310	20231220	143900	29894680	12760	12760	12760	12760	0
311	20231220	143800	29894680	12760	12760	12760	12760	0
312	20231220	143700	29894680	12760	12740	12780	12740	23
313	20231220	143600	29600970	12720	12720	12720	12720	0
314	20231220	143500	29600970	12720	12720	12720	12720	0
315	20231220	143400	29600970	12720	12720	12720	12720	5
316	20231220	143300	29537370	12730	12730	12730	12730	5
317	20231220	143200	29473720	12690	12690	12690	12690	0
318	20231220	143100	29473720	12690	12690	12690	12690	0
319	20231220	143000	29473720	12690	12690	12690	12690	0
320	20231220	142900	29473720	12690	12690	12690	12690	0
321	20231220	142800	29473720	12690	12690	12690	12690	0
322	20231220	142700	29473720	12690	12710	12710	12690	50
323	20231220	142600	28838920	12720	12720	12720	12720	0
324	20231220	142500	28838920	12720	12720	12720	12720	0
325	20231220	142400	28838920	12720	12720	12720	12720	0
326	20231220	142300	28838920	12720	12720	12720	12720	0
327	20231220	142200	28838920	12720	12720	12720	12720	0
328	20231220	142100	28838920	12720	12720	12720	12720	0
329	20231220	142000	28838920	12720	12720	12720	12720	8
330	20231220	141900	28737160	12710	12710	12710	12710	2
331	20231220	141800	28711740	12720	12720	12720	12720	0
332	20231220	141700	28711740	12720	12720	12720	12720	0
333	20231220	141600	28711740	12720	12720	12720	12720	9
334	20231220	141500	28597260	12720	12720	12720	12720	1
335	20231220	141400	28584540	12730	12730	12730	12730	3
336	20231220	141300	28546350	12730	12720	12730	12720	3
337	20231220	141200	28508180	12740	12730	12740	12730	2
338	20231220	141100	28482710	12720	12730	12730	12710	24
339	20231220	141000	28177220	12730	12730	12730	12730	118
340	20231220	140900	26675080	12710	12710	12710	12710	0
341	20231220	140800	26675080	12710	12710	12710	12710	0
342	20231220	140700	26675080	12710	12710	12710	12710	0
343	20231220	140600	26675080	12710	12710	12710	12710	0
344	20231220	140500	26675080	12710	12710	12710	12710	0
345	20231220	140400	26675080	12710	12710	12710	12710	8
346	20231220	140300	26573400	12710	12710	12710	12710	0
347	20231220	140200	26573400	12710	12710	12710	12710	0
348	20231220	140100	26573400	12710	12710	12710	12710	0
349	20231220	140000	26573400	12710	12710	12710	12700	5
350	20231220	135900	26509860	12710	12710	12710	12710	36
351	20231220	135800	26052300	12700	12700	12700	12700	0
352	20231220	135700	26052300	12700	12700	12700	12700	0
353	20231220	135600	26052300	12700	12700	12700	12700	21
354	20231220	135500	25785600	12720	12720	12720	12720	0
355	20231220	135400	25785600	12720	12720	12720	12720	0
356	20231220	135300	25785600	12720	12720	12720	12720	0
357	20231220	135200	25785600	12720	12720	12720	12720	1
358	20231220	135100	25772880	12720	12720	12720	12720	0
359	20231220	135000	25772880	12720	12720	12720	12720	5
360	20231220	134900	25709280	12730	12730	12730	12730	0
361	20231220	134800	25709280	12730	12730	12730	12730	0
362	20231220	134700	25709280	12730	12730	12730	12730	37
363	20231220	134600	25238270	12730	12730	12730	12730	41
364	20231220	134500	24716340	12730	12720	12730	12720	35
365	20231220	134400	24271130	12720	12720	12720	12720	0
366	20231220	134300	24271130	12720	12720	12720	12720	0
367	20231220	134200	24271130	12720	12720	12720	12720	22
368	20231220	134100	23991290	12700	12700	12700	12700	0
369	20231220	134000	23991290	12700	12700	12700	12700	0
370	20231220	133900	23991290	12700	12700	12700	12700	0
371	20231220	133800	23991290	12700	12710	12710	12700	14
372	20231220	133700	23813450	12700	12710	12710	12700	30
373	20231220	133600	23432320	12720	12720	12720	12720	0
374	20231220	133500	23432320	12720	12720	12720	12720	0
375	20231220	133400	23432320	12720	12720	12720	12720	2
376	20231220	133300	23406880	12680	12680	12680	12680	0
377	20231220	133200	23406880	12680	12680	12680	12680	0
378	20231220	133100	23406880	12680	12710	12710	12680	100
379	20231220	133000	22137980	12720	12720	12720	12720	0
380	20231220	132900	22137980	12720	12720	12720	12720	0
381	20231220	132800	22137980	12720	12720	12720	12720	0
382	20231220	132700	22137980	12720	12720	12720	12720	0
383	20231220	132600	22137980	12720	12720	12720	12720	0
384	20231220	132500	22137980	12720	12720	12720	12720	0
385	20231220	132400	22137980	12720	12720	12720	12720	0
386	20231220	132300	22137980	12720	12720	12720	12720	0
387	20231220	132200	22137980	12720	12720	12720	12720	2
388	20231220	132100	22112540	12720	12720	12720	12720	0
389	20231220	132000	22112540	12720	12720	12720	12720	3
390	20231220	131900	22074380	12720	12720	12720	12720	0
391	20231220	131800	22074380	12720	12720	12720	12720	0
392	20231220	131700	22074380	12720	12720	12720	12720	0
393	20231220	131600	22074380	12720	12720	12720	12720	0
394	20231220	131500	22074380	12720	12720	12720	12720	10
395	20231220	131400	21947180	12720	12720	12720	12720	0
396	20231220	131300	21947180	12720	12720	12720	12720	0
397	20231220	131200	21947180	12720	12720	12720	12720	0
398	20231220	131100	21947180	12720	12720	12720	12720	0
399	20231220	131000	21947180	12720	12720	12720	12720	0
400	20231220	130900	21947180	12720	12720	12720	12720	0
401	20231220	130800	21947180	12720	12720	12720	12720	0
402	20231220	130700	21947180	12720	12720	12720	12720	0
403	20231220	130600	21947180	12720	12720	12720	12720	0
404	20231220	130500	21947180	12720	12720	12720	12720	0
405	20231220	130400	21947180	12720	12720	12720	12720	0
406	20231220	130300	21947180	12720	12720	12720	12720	0
407	20231220	130200	21947180	12720	12720	12720	12720	20
408	20231220	130100	21692780	12720	12720	12720	12720	0
409	20231220	130000	21692780	12720	12720	12720	12720	0
410	20231220	125900	21692780	12720	12720	12720	12720	0
411	20231220	125800	21692780	12720	12720	12720	12720	0
412	20231220	125700	21692780	12720	12720	12720	12720	0
413	20231220	125600	21692780	12720	12720	12720	12720	0
414	20231220	125500	21692780	12720	12720	12720	12720	0
415	20231220	125400	21692780	12720	12720	12720	12720	0
416	20231220	125300	21692780	12720	12720	12720	12720	0
417	20231220	125200	21692780	12720	12720	12720	12720	0
418	20231220	125100	21692780	12720	12720	12720	12720	0
419	20231220	125000	21692780	12720	12720	12720	12720	0
420	20231220	124900	21692780	12720	12720	12720	12720	0
421	20231220	124800	21692780	12720	12720	12720	12720	0
422	20231220	124700	21692780	12720	12720	12720	12720	0
423	20231220	124600	21692780	12720	12720	12720	12720	0
424	20231220	124500	21692780	12720	12720	12720	12720	0
425	20231220	124400	21692780	12720	12720	12720	12720	0
426	20231220	124300	21692780	12720	12720	12720	12720	0
427	20231220	124200	21692780	12720	12720	12720	12720	0
428	20231220	124100	21692780	12720	12720	12720	12720	0
429	20231220	124000	21692780	12720	12720	12720	12720	0
430	20231220	123900	21692780	12720	12720	12720	12720	0
431	20231220	123800	21692780	12720	12720	12720	12720	0
432	20231220	123700	21692780	12720	12720	12720	12720	0
433	20231220	123600	21692780	12720	12720	12720	12720	1
434	20231220	123500	21680060	12720	12720	12720	12720	11
435	20231220	123400	21540140	12700	12700	12700	12700	0
436	20231220	123300	21540140	12700	12700	12700	12700	0
437	20231220	123200	21540140	12700	12700	12700	12700	0
438	20231220	123100	21540140	12700	12700	12700	12700	0
439	20231220	123000	21540140	12700	12710	12710	12700	163
440	20231220	122900	19469910	12720	12720	12720	12720	0
441	20231220	122800	19469910	12720	12720	12720	12720	0
442	20231220	122700	19469910	12720	12720	12720	12720	0
443	20231220	122600	19469910	12720	12720	12720	12720	0
444	20231220	122500	19469910	12720	12720	12720	12720	0
445	20231220	122400	19469910	12720	12720	12720	12720	0
446	20231220	122300	19469910	12720	12720	12720	12720	0
447	20231220	122200	19469910	12720	12720	12720	12720	0
448	20231220	122100	19469910	12720	12720	12720	12720	0
449	20231220	122000	19469910	12720	12720	12720	12720	0
450	20231220	121900	19469910	12720	12720	12720	12720	0
451	20231220	121800	19469910	12720	12720	12720	12720	0
452	20231220	121700	19469910	12720	12720	12720	12720	0
453	20231220	121600	19469910	12720	12720	12720	12720	0
454	20231220	121500	19469910	12720	12720	12720	12720	0
455	20231220	121400	19469910	12720	12720	12720	12720	0
456	20231220	121300	19469910	12720	12720	12720	12720	0
457	20231220	121200	19469910	12720	12720	12720	12720	0
458	20231220	121100	19469910	12720	12720	12720	12720	3
459	20231220	121000	19431750	12720	12720	12720	12720	0
460	20231220	120900	19431750	12720	12720	12720	12720	0
461	20231220	120800	19431750	12720	12720	12720	12720	0
462	20231220	120700	19431750	12720	12720	12720	12720	0
463	20231220	120600	19431750	12720	12720	12720	12720	3
464	20231220	120500	19393590	12720	12720	12720	12720	0
465	20231220	120400	19393590	12720	12720	12720	12720	0
466	20231220	120300	19393590	12720	12720	12720	12720	0
467	20231220	120200	19393590	12720	12720	12720	12720	0
468	20231220	120100	19393590	12720	12720	12720	12720	0
469	20231220	120000	19393590	12720	12720	12720	12720	6
470	20231220	115900	19317270	12720	12720	12720	12720	3
471	20231220	115800	19279110	12730	12730	12730	12730	0
472	20231220	115700	19279110	12730	12730	12730	12730	0
473	20231220	115600	19279110	12730	12730	12730	12730	0
474	20231220	115500	19279110	12730	12730	12730	12730	0
475	20231220	115400	19279110	12730	12730	12730	12730	0
476	20231220	115300	19279110	12730	12730	12730	12730	0
477	20231220	115200	19279110	12730	12730	12730	12730	0
478	20231220	115100	19279110	12730	12730	12730	12730	0
479	20231220	115000	19279110	12730	12730	12730	12730	0
480	20231220	114900	19279110	12730	12730	12730	12730	0
481	20231220	114800	19279110	12730	12730	12730	12730	1
482	20231220	114700	19266380	12720	12720	12720	12720	0
483	20231220	114600	19266380	12720	12720	12720	12720	0
484	20231220	114500	19266380	12720	12720	12720	12720	0
485	20231220	114400	19266380	12720	12720	12720	12720	24
486	20231220	114300	18961100	12720	12720	12720	12720	1
487	20231220	114200	18948380	12720	12720	12720	12720	1
488	20231220	114100	18935660	12710	12710	12710	12710	0
489	20231220	114000	18935660	12710	12710	12710	12710	0
490	20231220	113900	18935660	12710	12710	12710	12710	0
491	20231220	113800	18935660	12710	12710	12710	12710	0
492	20231220	113700	18935660	12710	12710	12710	12710	0
493	20231220	113600	18935660	12710	12710	12710	12710	0
494	20231220	113500	18935660	12710	12710	12710	12710	0
495	20231220	113400	18935660	12710	12710	12710	12710	0
496	20231220	113300	18935660	12710	12710	12710	12710	0
497	20231220	113200	18935660	12710	12710	12710	12710	0
498	20231220	113100	18935660	12710	12710	12710	12710	0
499	20231220	113000	18935660	12710	12710	12710	12710	0
500	20231220	112900	18935660	12710	12710	12710	12710	0
501	20231220	112800	18935660	12710	12710	12710	12710	0
502	20231220	112700	18935660	12710	12710	12710	12710	0
503	20231220	112600	18935660	12710	12710	12710	12710	0
504	20231220	112500	18935660	12710	12710	12710	12710	0
505	20231220	112400	18935660	12710	12710	12710	12710	0
506	20231220	112300	18935660	12710	12710	12710	12710	0
507	20231220	112200	18935660	12710	12710	12710	12710	0
508	20231220	112100	18935660	12710	12710	12710	12710	3
509	20231220	112000	18897530	12720	12720	12720	12720	0
510	20231220	111900	18897530	12720	12720	12720	12720	0
511	20231220	111800	18897530	12720	12720	12720	12720	0
512	20231220	111700	18897530	12720	12720	12720	12720	0
513	20231220	111600	18897530	12720	12720	12720	12720	0
514	20231220	111500	18897530	12720	12720	12720	12720	1
515	20231220	111400	18884810	12720	12720	12720	12720	123
516	20231220	111300	17320250	12730	12730	12730	12730	30
517	20231220	111200	16938350	12730	12730	12730	12730	3
518	20231220	111100	16900160	12730	12730	12730	12730	0
519	20231220	111000	16900160	12730	12730	12730	12730	0
520	20231220	110900	16900160	12730	12730	12730	12730	0
521	20231220	110800	16900160	12730	12730	12730	12730	0
522	20231220	110700	16900160	12730	12730	12730	12730	0
523	20231220	110600	16900160	12730	12730	12730	12730	2
524	20231220	110500	16874700	12730	12730	12730	12730	0
525	20231220	110400	16874700	12730	12730	12730	12730	0
526	20231220	110300	16874700	12730	12730	12730	12730	0
527	20231220	110200	16874700	12730	12730	12730	12730	0
528	20231220	110100	16874700	12730	12730	12730	12730	0
529	20231220	110000	16874700	12730	12730	12730	12730	0
530	20231220	105900	16874700	12730	12730	12730	12730	0
531	20231220	105800	16874700	12730	12730	12730	12730	0
532	20231220	105700	16874700	12730	12730	12730	12730	0
533	20231220	105600	16874700	12730	12730	12730	12730	5
534	20231220	105500	16811050	12730	12730	12730	12730	2
535	20231220	105400	16785590	12750	12750	12750	12750	0
536	20231220	105300	16785590	12750	12750	12750	12750	0
537	20231220	105200	16785590	12750	12750	12750	12750	20
538	20231220	105100	16530590	12740	12740	12740	12740	0
539	20231220	105000	16530590	12740	12740	12740	12740	0
540	20231220	104900	16530590	12740	12740	12740	12740	0
541	20231220	104800	16530590	12740	12740	12740	12740	0
542	20231220	104700	16530590	12740	12740	12740	12740	11
543	20231220	104600	16390450	12740	12740	12740	12740	1
544	20231220	104500	16377710	12750	12750	12750	12750	15
545	20231220	104400	16186460	12750	12750	12750	12750	2
546	20231220	104300	16160960	12750	12750	12750	12750	1
547	20231220	104200	16148210	12760	12760	12760	12760	0
548	20231220	104100	16148210	12760	12760	12760	12760	0
549	20231220	104000	16148210	12760	12760	12760	12760	0
550	20231220	103900	16148210	12760	12760	12760	12760	0
551	20231220	103800	16148210	12760	12760	12760	12760	0
552	20231220	103700	16148210	12760	12760	12760	12760	0
553	20231220	103600	16148210	12760	12750	12760	12750	11
554	20231220	103500	16007950	12750	12750	12750	12750	0
555	20231220	103400	16007950	12750	12750	12750	12750	0
556	20231220	103300	16007950	12750	12750	12750	12750	13
557	20231220	103200	15842200	12770	12770	12770	12770	0
558	20231220	103100	15842200	12770	12770	12770	12770	0
559	20231220	103000	15842200	12770	12770	12770	12770	0
560	20231220	102900	15842200	12770	12770	12770	12770	0
561	20231220	102800	15842200	12770	12770	12770	12770	0
562	20231220	102700	15842200	12770	12770	12770	12770	0
563	20231220	102600	15842200	12770	12770	12770	12770	0
564	20231220	102500	15842200	12770	12770	12770	12770	0
565	20231220	102400	15842200	12770	12770	12770	12770	0
566	20231220	102300	15842200	12770	12770	12770	12740	9
567	20231220	102200	15727480	12750	12750	12750	12750	0
568	20231220	102100	15727480	12750	12750	12750	12750	0
569	20231220	102000	15727480	12750	12750	12750	12750	37
570	20231220	101900	15255730	12750	12750	12750	12750	0
571	20231220	101800	15255730	12750	12750	12750	12750	0
572	20231220	101700	15255730	12750	12750	12750	12750	10
573	20231220	101600	15128230	12750	12750	12750	12750	0
574	20231220	101500	15128230	12750	12750	12750	12750	0
575	20231220	101400	15128230	12750	12750	12750	12750	0
576	20231220	101300	15128230	12750	12750	12750	12750	0
577	20231220	101200	15128230	12750	12730	12750	12730	20
578	20231220	101100	14873320	12730	12730	12730	12730	5
579	20231220	101000	14809670	12720	12650	12720	12650	38
580	20231220	100900	14328900	12660	12670	12670	12660	149
581	20231220	100800	12441500	12780	12780	12780	12780	0
582	20231220	100700	12441500	12780	12780	12780	12780	0
583	20231220	100600	12441500	12780	12780	12780	12780	0
584	20231220	100500	12441500	12780	12780	12780	12780	2
585	20231220	100400	12415940	12680	12790	12790	12680	27
586	20231220	100300	12073360	12690	12710	12710	12690	39
587	20231220	100200	11578200	12710	12710	12710	12710	0
588	20231220	100100	11578200	12710	12710	12710	12710	1
589	20231220	100000	11565490	12820	12820	12820	12820	0
590	20231220	095900	11565490	12820	12820	12820	12820	0
591	20231220	095800	11565490	12820	12770	12820	12770	3
592	20231220	095700	11527090	12650	12720	12720	12650	467
593	20231220	095600	5612880	12820	12820	12820	12820	0
594	20231220	095500	5612880	12820	12820	12820	12820	0
595	20231220	095400	5612880	12820	12820	12820	12820	0
596	20231220	095300	5612880	12820	12820	12820	12820	0
597	20231220	095200	5612880	12820	12820	12820	12820	0
598	20231220	095100	5612880	12820	12820	12820	12820	0
599	20231220	095000	5612880	12820	12820	12820	12820	0
600	20231220	094900	5612880	12820	12820	12820	12820	0
601	20231220	094800	5612880	12820	12820	12820	12820	0
602	20231220	094700	5612880	12820	12820	12820	12820	0
603	20231220	094600	5612880	12820	12820	12820	12820	1
604	20231220	094500	5600060	12700	12760	12760	12700	138
605	20231220	094400	3846030	12800	12800	12800	12800	88
606	20231220	094300	2719630	12850	12850	12850	12850	0
607	20231220	094200	2719630	12850	12850	12850	12850	0
608	20231220	094100	2719630	12850	12850	12850	12850	0
609	20231220	094000	2719630	12850	12850	12850	12850	0
610	20231220	093900	2719630	12850	12850	12850	12850	1
611	20231220	093800	2706780	12850	12850	12850	12850	0
612	20231220	093700	2706780	12850	12850	12850	12850	0
613	20231220	093600	2706780	12850	12850	12850	12850	0
614	20231220	093500	2706780	12850	12850	12850	12850	1
615	20231220	093400	2693930	12850	12850	12850	12850	0
616	20231220	093300	2693930	12850	12850	12850	12850	0
617	20231220	093200	2693930	12850	12850	12850	12850	0
618	20231220	093100	2693930	12850	12850	12850	12850	0
619	20231220	093000	2693930	12850	12850	12850	12850	0
620	20231220	092900	2693930	12850	12850	12850	12850	0
621	20231220	092800	2693930	12850	12850	12850	12850	16
622	20231220	092700	2488330	12850	12850	12850	12850	1
623	20231220	092600	2475480	12850	12850	12850	12850	0
624	20231220	092500	2475480	12850	12850	12850	12850	0
625	20231220	092400	2475480	12850	12850	12850	12850	0
626	20231220	092300	2475480	12850	12850	12850	12850	0
627	20231220	092200	2475480	12850	12850	12850	12850	0
628	20231220	092100	2475480	12850	12850	12850	12850	0
629	20231220	092000	2475480	12850	12850	12850	12850	0
630	20231220	091900	2475480	12850	12850	12850	12850	0
631	20231220	091800	2475480	12850	12850	12850	12850	5
632	20231220	091700	2411230	12830	12830	12830	12830	5
633	20231220	091600	2347080	12830	12830	12830	12830	33
634	20231220	091500	1923690	12850	12850	12850	12850	0
635	20231220	091400	1923690	12850	12850	12850	12850	0
636	20231220	091300	1923690	12850	12850	12850	12850	0
637	20231220	091200	1923690	12850	12850	12850	12850	0
638	20231220	091100	1923690	12850	12850	12850	12850	0
639	20231220	091000	1923690	12850	12850	12850	12850	0
640	20231220	090900	1923690	12850	12850	12850	12850	20
641	20231220	090800	1666690	12850	12850	12850	12850	0
642	20231220	090700	1666690	12850	12850	12850	12850	0
643	20231220	090600	1666690	12850	12850	12850	12850	0
644	20231220	090500	1666690	12850	12850	12850	12850	0
645	20231220	090400	1666690	12850	12850	12850	12850	6
646	20231220	090300	1589590	12850	12850	12850	12850	0
647	20231220	090200	1589590	12850	12850	12850	12850	0
648	20231220	090100	1589590	12850	12850	12850	12850	6
649	20231220	090000	1512490	12710	12710	12710	12710	119