KissMeData/226320/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204000	122442650	11870	11870	11870	11870	543
3	20231212	203900	122442650	11870	11870	11870	11870	0
4	20231212	203800	122442650	11870	11870	11870	11870	0
5	20231212	203700	122442650	11870	11870	11870	11870	0
6	20231212	203600	122442650	11870	11870	11870	11870	0
7	20231212	203500	122442650	11870	11870	11870	11870	0
8	20231212	203400	122442650	11870	11870	11870	11870	0
9	20231212	203300	122442650	11870	11870	11870	11870	0
10	20231212	203200	122442650	11870	11870	11870	11870	0
11	20231212	203100	122442650	11870	11870	11870	11870	0
12	20231212	203000	122442650	11870	11870	11870	11870	0
13	20231212	202900	122442650	11870	11870	11870	11870	0
14	20231212	202800	122442650	11870	11870	11870	11870	0
15	20231212	202700	122442650	11870	11870	11870	11870	0
16	20231212	202600	122442650	11870	11870	11870	11870	0
17	20231212	202500	122442650	11870	11870	11870	11870	0
18	20231212	202400	122442650	11870	11870	11870	11870	0
19	20231212	202300	122442650	11870	11870	11870	11870	0
20	20231212	202200	122442650	11870	11870	11870	11870	0
21	20231212	202100	122442650	11870	11870	11870	11870	0
22	20231212	202000	122442650	11870	11870	11870	11870	0
23	20231212	201900	122442650	11870	11870	11870	11870	0
24	20231212	201800	122442650	11870	11870	11870	11870	0
25	20231212	201700	122442650	11870	11870	11870	11870	0
26	20231212	201600	122442650	11870	11870	11870	11870	0
27	20231212	201500	122442650	11870	11870	11870	11870	0
28	20231212	201400	122442650	11870	11870	11870	11870	0
29	20231212	201300	122442650	11870	11870	11870	11870	0
30	20231212	201200	122442650	11870	11870	11870	11870	0
31	20231212	201100	122442650	11870	11870	11870	11870	0
32	20231212	201000	122442650	11870	11870	11870	11870	543
33	20231212	200900	122442650	11870	11870	11870	11870	0
34	20231212	200800	122442650	11870	11870	11870	11870	0
35	20231212	200700	122442650	11870	11870	11870	11870	0
36	20231212	200600	122442650	11870	11870	11870	11870	0
37	20231212	200500	122442650	11870	11870	11870	11870	0
38	20231212	200400	122442650	11870	11870	11870	11870	0
39	20231212	200300	122442650	11870	11870	11870	11870	0
40	20231212	200200	122442650	11870	11870	11870	11870	0
41	20231212	200100	122442650	11870	11870	11870	11870	0
42	20231212	200000	122442650	11870	11870	11870	11870	0
43	20231212	195900	122442650	11870	11870	11870	11870	0
44	20231212	195800	122442650	11870	11870	11870	11870	0
45	20231212	195700	122442650	11870	11870	11870	11870	0
46	20231212	195600	122442650	11870	11870	11870	11870	0
47	20231212	195500	122442650	11870	11870	11870	11870	0
48	20231212	195400	122442650	11870	11870	11870	11870	0
49	20231212	195300	122442650	11870	11870	11870	11870	0
50	20231212	195200	122442650	11870	11870	11870	11870	0
51	20231212	195100	122442650	11870	11870	11870	11870	0
52	20231212	195000	122442650	11870	11870	11870	11870	0
53	20231212	194900	122442650	11870	11870	11870	11870	0
54	20231212	194800	122442650	11870	11870	11870	11870	0
55	20231212	194700	122442650	11870	11870	11870	11870	0
56	20231212	194600	122442650	11870	11870	11870	11870	0
57	20231212	194500	122442650	11870	11870	11870	11870	0
58	20231212	194400	122442650	11870	11870	11870	11870	0
59	20231212	194300	122442650	11870	11870	11870	11870	0
60	20231212	194200	122442650	11870	11870	11870	11870	0
61	20231212	194100	122442650	11870	11870	11870	11870	0
62	20231212	194000	122442650	11870	11870	11870	11870	543
63	20231212	193900	122442650	11870	11870	11870	11870	0
64	20231212	193800	122442650	11870	11870	11870	11870	0
65	20231212	193700	122442650	11870	11870	11870	11870	0
66	20231212	193600	122442650	11870	11870	11870	11870	0
67	20231212	193500	122442650	11870	11870	11870	11870	0
68	20231212	193400	122442650	11870	11870	11870	11870	0
69	20231212	193300	122442650	11870	11870	11870	11870	0
70	20231212	193200	122442650	11870	11870	11870	11870	0
71	20231212	193100	122442650	11870	11870	11870	11870	0
72	20231212	193000	122442650	11870	11870	11870	11870	0
73	20231212	192900	122442650	11870	11870	11870	11870	0
74	20231212	192800	122442650	11870	11870	11870	11870	0
75	20231212	192700	122442650	11870	11870	11870	11870	0
76	20231212	192600	122442650	11870	11870	11870	11870	0
77	20231212	192500	122442650	11870	11870	11870	11870	0
78	20231212	192400	122442650	11870	11870	11870	11870	0
79	20231212	192300	122442650	11870	11870	11870	11870	0
80	20231212	192200	122442650	11870	11870	11870	11870	0
81	20231212	192100	122442650	11870	11870	11870	11870	0
82	20231212	192000	122442650	11870	11870	11870	11870	0
83	20231212	191900	122442650	11870	11870	11870	11870	0
84	20231212	191800	122442650	11870	11870	11870	11870	0
85	20231212	191700	122442650	11870	11870	11870	11870	0
86	20231212	191600	122442650	11870	11870	11870	11870	0
87	20231212	191500	122442650	11870	11870	11870	11870	0
88	20231212	191400	122442650	11870	11870	11870	11870	0
89	20231212	191300	122442650	11870	11870	11870	11870	0
90	20231212	191200	122442650	11870	11870	11870	11870	0
91	20231212	191100	122442650	11870	11870	11870	11870	0
92	20231212	191000	122442650	11870	11870	11870	11870	543
93	20231212	190900	122442650	11870	11870	11870	11870	0
94	20231212	190800	122442650	11870	11870	11870	11870	0
95	20231212	190700	122442650	11870	11870	11870	11870	0
96	20231212	190600	122442650	11870	11870	11870	11870	0
97	20231212	190500	122442650	11870	11870	11870	11870	0
98	20231212	190400	122442650	11870	11870	11870	11870	0
99	20231212	190300	122442650	11870	11870	11870	11870	0
100	20231212	190200	122442650	11870	11870	11870	11870	0
101	20231212	190100	122442650	11870	11870	11870	11870	0
102	20231212	190000	122442650	11870	11870	11870	11870	0
103	20231212	185900	122442650	11870	11870	11870	11870	0
104	20231212	185800	122442650	11870	11870	11870	11870	0
105	20231212	185700	122442650	11870	11870	11870	11870	0
106	20231212	185600	122442650	11870	11870	11870	11870	0
107	20231212	185500	122442650	11870	11870	11870	11870	0
108	20231212	185400	122442650	11870	11870	11870	11870	0
109	20231212	185300	122442650	11870	11870	11870	11870	0
110	20231212	185200	122442650	11870	11870	11870	11870	0
111	20231212	185100	122442650	11870	11870	11870	11870	0
112	20231212	185000	122442650	11870	11870	11870	11870	0
113	20231212	184900	122442650	11870	11870	11870	11870	0
114	20231212	184800	122442650	11870	11870	11870	11870	0
115	20231212	184700	122442650	11870	11870	11870	11870	0
116	20231212	184600	122442650	11870	11870	11870	11870	0
117	20231212	184500	122442650	11870	11870	11870	11870	0
118	20231212	184400	122442650	11870	11870	11870	11870	0
119	20231212	184300	122442650	11870	11870	11870	11870	0
120	20231212	184200	122442650	11870	11870	11870	11870	0
121	20231212	184100	122442650	11870	11870	11870	11870	0
122	20231212	184000	122442650	11870	11870	11870	11870	543
123	20231212	183900	122442650	11870	11870	11870	11870	0
124	20231212	183800	122442650	11870	11870	11870	11870	0
125	20231212	183700	122442650	11870	11870	11870	11870	0
126	20231212	183600	122442650	11870	11870	11870	11870	0
127	20231212	183500	122442650	11870	11870	11870	11870	0
128	20231212	183400	122442650	11870	11870	11870	11870	0
129	20231212	183300	122442650	11870	11870	11870	11870	0
130	20231212	183200	122442650	11870	11870	11870	11870	0
131	20231212	183100	122442650	11870	11870	11870	11870	0
132	20231212	183000	122442650	11870	11870	11870	11870	0
133	20231212	182900	122442650	11870	11870	11870	11870	0
134	20231212	182800	122442650	11870	11870	11870	11870	0
135	20231212	182700	122442650	11870	11870	11870	11870	0
136	20231212	182600	122442650	11870	11870	11870	11870	0
137	20231212	182500	122442650	11870	11870	11870	11870	0
138	20231212	182400	122442650	11870	11870	11870	11870	0
139	20231212	182300	122442650	11870	11870	11870	11870	0
140	20231212	182200	122442650	11870	11870	11870	11870	0
141	20231212	182100	122442650	11870	11870	11870	11870	0
142	20231212	182000	122442650	11870	11870	11870	11870	0
143	20231212	181900	122442650	11870	11870	11870	11870	0
144	20231212	181800	122442650	11870	11870	11870	11870	0
145	20231212	181700	122442650	11870	11870	11870	11870	0
146	20231212	181600	122442650	11870	11870	11870	11870	0
147	20231212	181500	122442650	11870	11870	11870	11870	0
148	20231212	181400	122442650	11870	11870	11870	11870	0
149	20231212	181300	122442650	11870	11870	11870	11870	0
150	20231212	181200	122442650	11870	11870	11870	11870	0
151	20231212	181100	122442650	11870	11870	11870	11870	0
152	20231212	181000	122442650	11870	11870	11870	11870	543
153	20231212	180900	122442650	11870	11870	11870	11870	0
154	20231212	180800	122442650	11870	11870	11870	11870	0
155	20231212	180700	122442650	11870	11870	11870	11870	0
156	20231212	180600	122442650	11870	11870	11870	11870	0
157	20231212	180500	122442650	11870	11870	11870	11870	0
158	20231212	180400	122442650	11870	11870	11870	11870	0
159	20231212	180300	122442650	11870	11870	11870	11870	0
160	20231212	180200	122442650	11870	11870	11870	11870	0
161	20231212	180100	122442650	11870	11870	11870	11870	0
162	20231212	180000	122442650	11870	11870	11870	11870	0
163	20231212	175900	122442650	11870	11870	11870	11870	0
164	20231212	175800	122442650	11870	11870	11870	11870	0
165	20231212	175700	122442650	11870	11870	11870	11870	0
166	20231212	175600	122442650	11870	11870	11870	11870	0
167	20231212	175500	122442650	11870	11870	11870	11870	0
168	20231212	175400	122442650	11870	11870	11870	11870	0
169	20231212	175300	122442650	11870	11870	11870	11870	0
170	20231212	175200	122442650	11870	11870	11870	11870	0
171	20231212	175100	122442650	11870	11870	11870	11870	0
172	20231212	175000	122442650	11870	11870	11870	11870	0
173	20231212	174900	122442650	11870	11870	11870	11870	0
174	20231212	174800	122442650	11870	11870	11870	11870	0
175	20231212	174700	122442650	11870	11870	11870	11870	0
176	20231212	174600	122442650	11870	11870	11870	11870	0
177	20231212	174500	122442650	11870	11870	11870	11870	0
178	20231212	174400	122442650	11870	11870	11870	11870	0
179	20231212	174300	122442650	11870	11870	11870	11870	0
180	20231212	174200	122442650	11870	11870	11870	11870	0
181	20231212	174100	122442650	11870	11870	11870	11870	0
182	20231212	174000	122442650	11870	11870	11870	11870	543
183	20231212	173900	122442650	11870	11870	11870	11870	0
184	20231212	173800	122442650	11870	11870	11870	11870	0
185	20231212	173700	122442650	11870	11870	11870	11870	0
186	20231212	173600	122442650	11870	11870	11870	11870	0
187	20231212	173500	122442650	11870	11870	11870	11870	0
188	20231212	173400	122442650	11870	11870	11870	11870	0
189	20231212	173300	122442650	11870	11870	11870	11870	0
190	20231212	173200	122442650	11870	11870	11870	11870	0
191	20231212	173100	122442650	11870	11870	11870	11870	0
192	20231212	173000	122442650	11870	11870	11870	11870	0
193	20231212	172900	122442650	11870	11870	11870	11870	0
194	20231212	172800	122442650	11870	11870	11870	11870	0
195	20231212	172700	122442650	11870	11870	11870	11870	0
196	20231212	172600	122442650	11870	11870	11870	11870	0
197	20231212	172500	122442650	11870	11870	11870	11870	0
198	20231212	172400	122442650	11870	11870	11870	11870	0
199	20231212	172300	122442650	11870	11870	11870	11870	0
200	20231212	172200	122442650	11870	11870	11870	11870	0
201	20231212	172100	122442650	11870	11870	11870	11870	0
202	20231212	172000	122442650	11870	11870	11870	11870	0
203	20231212	171900	122442650	11870	11870	11870	11870	0
204	20231212	171800	122442650	11870	11870	11870	11870	0
205	20231212	171700	122442650	11870	11870	11870	11870	0
206	20231212	171600	122442650	11870	11870	11870	11870	0
207	20231212	171500	122442650	11870	11870	11870	11870	0
208	20231212	171400	122442650	11870	11870	11870	11870	0
209	20231212	171300	122442650	11870	11870	11870	11870	0
210	20231212	171200	122442650	11870	11870	11870	11870	0
211	20231212	171100	122442650	11870	11870	11870	11870	0
212	20231212	171000	122442650	11870	11870	11870	11870	543
213	20231212	170900	122442650	11870	11870	11870	11870	0
214	20231212	170800	122442650	11870	11870	11870	11870	0
215	20231212	170700	122442650	11870	11870	11870	11870	0
216	20231212	170600	122442650	11870	11870	11870	11870	0
217	20231212	170500	122442650	11870	11870	11870	11870	0
218	20231212	170400	122442650	11870	11870	11870	11870	0
219	20231212	170300	122442650	11870	11870	11870	11870	0
220	20231212	170200	122442650	11870	11870	11870	11870	0
221	20231212	170100	122442650	11870	11870	11870	11870	0
222	20231212	170000	122442650	11870	11870	11870	11870	0
223	20231212	165900	122442650	11870	11870	11870	11870	0
224	20231212	165800	122442650	11870	11870	11870	11870	0
225	20231212	165700	122442650	11870	11870	11870	11870	0
226	20231212	165600	122442650	11870	11870	11870	11870	0
227	20231212	165500	122442650	11870	11870	11870	11870	0
228	20231212	165400	122442650	11870	11870	11870	11870	0
229	20231212	165300	122442650	11870	11870	11870	11870	0
230	20231212	165200	122442650	11870	11870	11870	11870	0
231	20231212	165100	122442650	11870	11870	11870	11870	0
232	20231212	165000	122442650	11870	11870	11870	11870	0
233	20231212	164900	122442650	11870	11870	11870	11870	0
234	20231212	164800	122442650	11870	11870	11870	11870	0
235	20231212	164700	122442650	11870	11870	11870	11870	0
236	20231212	164600	122442650	11870	11870	11870	11870	0
237	20231212	164500	122442650	11870	11870	11870	11870	0
238	20231212	164400	122442650	11870	11870	11870	11870	0
239	20231212	164300	122442650	11870	11870	11870	11870	0
240	20231212	164200	122442650	11870	11870	11870	11870	0
241	20231212	164100	122442650	11870	11870	11870	11870	0
242	20231212	164000	122442650	11870	11870	11870	11870	543
243	20231212	163900	122442650	11870	11870	11870	11870	0
244	20231212	163800	122442650	11870	11870	11870	11870	0
245	20231212	163700	122442650	11870	11870	11870	11870	0
246	20231212	163600	122442650	11870	11870	11870	11870	0
247	20231212	163500	122442650	11870	11870	11870	11870	0
248	20231212	163400	122442650	11870	11870	11870	11870	0
249	20231212	163300	122442650	11870	11870	11870	11870	0
250	20231212	163200	122442650	11870	11870	11870	11870	0
251	20231212	163100	122442650	11870	11870	11870	11870	0
252	20231212	163000	122442650	11870	11870	11870	11870	0
253	20231212	162900	122442650	11870	11870	11870	11870	0
254	20231212	162800	122442650	11870	11870	11870	11870	0
255	20231212	162700	122442650	11870	11870	11870	11870	0
256	20231212	162600	122442650	11870	11870	11870	11870	0
257	20231212	162500	122442650	11870	11870	11870	11870	0
258	20231212	162400	122442650	11870	11870	11870	11870	0
259	20231212	162300	122442650	11870	11870	11870	11870	0
260	20231212	162200	122442650	11870	11870	11870	11870	0
261	20231212	162100	122442650	11870	11870	11870	11870	0
262	20231212	162000	122442650	11870	11870	11870	11870	0
263	20231212	161900	122442650	11870	11870	11870	11870	0
264	20231212	161800	122442650	11870	11870	11870	11870	0
265	20231212	161700	122442650	11870	11870	11870	11870	0
266	20231212	161600	122442650	11870	11870	11870	11870	0
267	20231212	161500	122442650	11870	11870	11870	11870	0
268	20231212	161400	122442650	11870	11870	11870	11870	0
269	20231212	161300	122442650	11870	11870	11870	11870	0
270	20231212	161200	122442650	11870	11870	11870	11870	0
271	20231212	161100	122442650	11870	11870	11870	11870	0
272	20231212	161000	122442650	11870	11870	11870	11870	543
273	20231212	160900	122442650	11870	11870	11870	11870	0
274	20231212	160800	122442650	11870	11870	11870	11870	0
275	20231212	160700	122442650	11870	11870	11870	11870	0
276	20231212	160600	122442650	11870	11870	11870	11870	0
277	20231212	160500	122442650	11870	11870	11870	11870	0
278	20231212	160400	122442650	11870	11870	11870	11870	0
279	20231212	160300	122442650	11870	11870	11870	11870	0
280	20231212	160200	122442650	11870	11870	11870	11870	0
281	20231212	160100	122442650	11870	11870	11870	11870	0
282	20231212	160000	122442650	11870	11870	11870	11870	0
283	20231212	155900	122442650	11870	11870	11870	11870	0
284	20231212	155800	122442650	11870	11870	11870	11870	0
285	20231212	155700	122442650	11870	11870	11870	11870	0
286	20231212	155600	122442650	11870	11870	11870	11870	0
287	20231212	155500	122442650	11870	11870	11870	11870	0
288	20231212	155400	122442650	11870	11870	11870	11870	0
289	20231212	155300	122442650	11870	11870	11870	11870	0
290	20231212	155200	122442650	11870	11870	11870	11870	0
291	20231212	155100	122442650	11870	11870	11870	11870	0
292	20231212	155000	122442650	11870	11870	11870	11870	0
293	20231212	154900	122442650	11870	11870	11870	11870	0
294	20231212	154800	122442650	11870	11870	11870	11870	0
295	20231212	154700	122442650	11870	11870	11870	11870	0
296	20231212	154600	122442650	11870	11870	11870	11870	0
297	20231212	154500	122442650	11870	11870	11870	11870	0
298	20231212	154400	122442650	11870	11870	11870	11870	0
299	20231212	154300	122442650	11870	11870	11870	11870	0
300	20231212	154200	122442650	11870	11870	11870	11870	0
301	20231212	154100	122442650	11870	11870	11870	11870	0
302	20231212	154000	122442650	11870	11870	11870	11870	543
303	20231212	153900	122442650	11870	11870	11870	11870	0
304	20231212	153800	122442650	11870	11870	11870	11870	0
305	20231212	153700	122442650	11870	11870	11870	11870	0
306	20231212	153600	122442650	11870	11870	11870	11870	0
307	20231212	153500	122442650	11870	11870	11870	11870	0
308	20231212	153400	122442650	11870	11870	11870	11870	0
309	20231212	153300	122442650	11870	11870	11870	11870	0
310	20231212	153200	122442650	11870	11870	11870	11870	0
311	20231212	153100	122442650	11870	11870	11870	11870	0
312	20231212	153000	122442650	11870	11870	11870	11870	543
313	20231212	152900	115997240	11870	11870	11870	11870	0
314	20231212	152800	115997240	11870	11870	11870	11870	0
315	20231212	152700	115997240	11870	11870	11870	11870	0
316	20231212	152600	115997240	11870	11870	11870	11870	0
317	20231212	152500	115997240	11870	11870	11870	11870	0
318	20231212	152400	115997240	11870	11870	11870	11870	0
319	20231212	152300	115997240	11870	11870	11870	11870	0
320	20231212	152200	115997240	11870	11870	11870	11870	0
321	20231212	152100	115997240	11870	11870	11870	11870	0
322	20231212	152000	115997240	11870	11870	11870	11870	0
323	20231212	151900	115997240	11870	11870	11870	11870	106
324	20231212	151800	114739020	11880	11880	11880	11880	0
325	20231212	151700	114739020	11880	11880	11880	11880	79
326	20231212	151600	113800500	11880	11880	11880	11880	0
327	20231212	151500	113800500	11880	11880	11880	11880	0
328	20231212	151400	113800500	11880	11880	11880	11880	0
329	20231212	151300	113800500	11880	11880	11880	11880	10
330	20231212	151200	113681700	11870	11870	11870	11870	50
331	20231212	151100	113088200	11880	11880	11880	11880	0
332	20231212	151000	113088200	11880	11890	11890	11880	200
333	20231212	150900	110711200	11900	11900	11900	11900	1
334	20231212	150800	110699300	11900	11900	11900	11900	1
335	20231212	150700	110687400	11910	11910	11910	11910	0
336	20231212	150600	110687400	11910	11910	11910	11910	0
337	20231212	150500	110687400	11910	11910	11910	11910	20
338	20231212	150400	110449200	11880	11880	11880	11880	0
339	20231212	150300	110449200	11880	11880	11880	11880	0
340	20231212	150200	110449200	11880	11880	11880	11880	1
341	20231212	150100	110437320	11920	11920	11920	11920	0
342	20231212	150000	110437320	11920	11920	11920	11920	0
343	20231212	145900	110437320	11920	11920	11920	11920	0
344	20231212	145800	110437320	11920	11920	11920	11920	0
345	20231212	145700	110437320	11920	11920	11920	11920	0
346	20231212	145600	110437320	11920	11920	11920	11920	0
347	20231212	145500	110437320	11920	11920	11920	11920	0
348	20231212	145400	110437320	11920	11920	11920	11920	0
349	20231212	145300	110437320	11920	11920	11920	11920	0
350	20231212	145200	110437320	11920	11920	11920	11920	0
351	20231212	145100	110437320	11920	11920	11920	11920	0
352	20231212	145000	110437320	11920	11920	11920	11920	0
353	20231212	144900	110437320	11920	11920	11920	11920	0
354	20231212	144800	110437320	11920	11920	11920	11920	2
355	20231212	144700	110413480	11880	11880	11880	11880	39
356	20231212	144600	109950160	11880	11880	11880	11880	0
357	20231212	144500	109950160	11880	11880	11880	11880	0
358	20231212	144400	109950160	11880	11880	11880	11880	0
359	20231212	144300	109950160	11880	11880	11880	11880	10
360	20231212	144200	109831360	11880	11880	11880	11880	0
361	20231212	144100	109831360	11880	11880	11880	11880	0
362	20231212	144000	109831360	11880	11880	11880	11880	0
363	20231212	143900	109831360	11880	11880	11880	11880	43
364	20231212	143800	109320520	11880	11880	11880	11880	3
365	20231212	143700	109284880	11930	11930	11930	11930	0
366	20231212	143600	109284880	11930	11930	11930	11930	5
367	20231212	143500	109225230	11940	11940	11940	11940	0
368	20231212	143400	109225230	11940	11940	11940	11940	0
369	20231212	143300	109225230	11940	11940	11940	11940	0
370	20231212	143200	109225230	11940	11940	11940	11940	0
371	20231212	143100	109225230	11940	11940	11940	11940	0
372	20231212	143000	109225230	11940	11940	11940	11940	0
373	20231212	142900	109225230	11940	11940	11940	11940	0
374	20231212	142800	109225230	11940	11940	11940	11940	3
375	20231212	142700	109189410	11940	11940	11940	11940	0
376	20231212	142600	109189410	11940	11940	11940	11940	1
377	20231212	142500	109177470	11890	11890	11890	11890	0
378	20231212	142400	109177470	11890	11890	11890	11890	0
379	20231212	142300	109177470	11890	11890	11890	11890	0
380	20231212	142200	109177470	11890	11890	11890	11890	0
381	20231212	142100	109177470	11890	11880	11890	11880	214
382	20231212	142000	106634530	11880	11880	11880	11880	10
383	20231212	141900	106515730	11880	11880	11880	11880	15
384	20231212	141800	106337530	11880	11880	11880	11880	0
385	20231212	141700	106337530	11880	11880	11880	11880	1
386	20231212	141600	106325650	11880	11880	11880	11880	0
387	20231212	141500	106325650	11880	11880	11880	11880	10
388	20231212	141400	106206850	11880	11880	11880	11880	0
389	20231212	141300	106206850	11880	11880	11880	11880	0
390	20231212	141200	106206850	11880	11880	11880	11880	2
391	20231212	141100	106183090	11880	11880	11880	11880	10
392	20231212	141000	106064290	11880	11880	11880	11880	0
393	20231212	140900	106064290	11880	11880	11880	11880	0
394	20231212	140800	106064290	11880	11880	11880	11880	0
395	20231212	140700	106064290	11880	11880	11880	11880	8
396	20231212	140600	105969250	11880	11880	11880	11880	0
397	20231212	140500	105969250	11880	11880	11880	11880	0
398	20231212	140400	105969250	11880	11880	11880	11880	0
399	20231212	140300	105969250	11880	11880	11880	11880	2
400	20231212	140200	105945490	11880	11880	11880	11880	0
401	20231212	140100	105945490	11880	11880	11880	11880	0
402	20231212	140000	105945490	11880	11880	11880	11880	0
403	20231212	135900	105945490	11880	11880	11880	11880	0
404	20231212	135800	105945490	11880	11880	11880	11880	3
405	20231212	135700	105909850	11870	11870	11870	11870	0
406	20231212	135600	105909850	11870	11870	11870	11870	0
407	20231212	135500	105909850	11870	11870	11870	11870	0
408	20231212	135400	105909850	11870	11870	11870	11870	0
409	20231212	135300	105909850	11870	11870	11870	11870	0
410	20231212	135200	105909850	11870	11870	11870	11870	0
411	20231212	135100	105909850	11870	11870	11870	11870	2
412	20231212	135000	105886110	11880	11880	11880	11880	15
413	20231212	134900	105707910	11880	11880	11880	11880	0
414	20231212	134800	105707910	11880	11880	11880	11880	100
415	20231212	134700	104519910	11890	11890	11890	11890	0
416	20231212	134600	104519910	11890	11890	11890	11890	0
417	20231212	134500	104519910	11890	11890	11890	11890	2
418	20231212	134400	104496130	11880	11880	11880	11880	1
419	20231212	134300	104484250	11880	11880	11880	11880	35
420	20231212	134200	104068450	11880	11880	11880	11880	0
421	20231212	134100	104068450	11880	11880	11880	11880	4
422	20231212	134000	104020930	11860	11860	11860	11860	3
423	20231212	133900	103985350	11870	11870	11870	11870	0
424	20231212	133800	103985350	11870	11870	11870	11870	23
425	20231212	133700	103712340	11880	11880	11880	11880	0
426	20231212	133600	103712340	11880	11880	11880	11880	1
427	20231212	133500	103700460	11870	11870	11870	11870	1
428	20231212	133400	103688590	11870	11890	11890	11870	32
429	20231212	133300	103308730	11870	11870	11870	11870	0
430	20231212	133200	103308730	11870	11870	11870	11870	0
431	20231212	133100	103308730	11870	11870	11870	11870	0
432	20231212	133000	103308730	11870	11880	11880	11870	2
433	20231212	132900	103284980	11890	11860	11890	11860	63
434	20231212	132800	102537770	11870	11870	11870	11870	0
435	20231212	132700	102537770	11870	11870	11870	11870	0
436	20231212	132600	102537770	11870	11870	11870	11870	0
437	20231212	132500	102537770	11870	11870	11870	11870	0
438	20231212	132400	102537770	11870	11870	11870	11870	0
439	20231212	132300	102537770	11870	11870	11870	11870	0
440	20231212	132200	102537770	11870	11870	11870	11870	1
441	20231212	132100	102525900	11860	11870	11870	11860	100
442	20231212	132000	101339890	11890	11890	11890	11890	0
443	20231212	131900	101339890	11890	11890	11890	11890	0
444	20231212	131800	101339890	11890	11890	11890	11890	0
445	20231212	131700	101339890	11890	11890	11890	11890	0
446	20231212	131600	101339890	11890	11890	11890	11890	0
447	20231212	131500	101339890	11890	11890	11890	11890	0
448	20231212	131400	101339890	11890	11890	11890	11890	0
449	20231212	131300	101339890	11890	11890	11890	11890	0
450	20231212	131200	101339890	11890	11890	11890	11890	0
451	20231212	131100	101339890	11890	11890	11890	11890	4
452	20231212	131000	101292330	11860	11860	11860	11860	0
453	20231212	130900	101292330	11860	11860	11860	11860	0
454	20231212	130800	101292330	11860	11860	11860	11860	0
455	20231212	130700	101292330	11860	11870	11870	11860	5
456	20231212	130600	101233020	11860	11860	11860	11860	0
457	20231212	130500	101233020	11860	11860	11860	11860	0
458	20231212	130400	101233020	11860	11860	11860	11860	0
459	20231212	130300	101233020	11860	11860	11860	11860	0
460	20231212	130200	101233020	11860	11860	11860	11860	0
461	20231212	130100	101233020	11860	11860	11860	11860	0
462	20231212	130000	101233020	11860	11860	11860	11860	0
463	20231212	125900	101233020	11860	11860	11860	11860	0
464	20231212	125800	101233020	11860	11860	11860	11860	6
465	20231212	125700	101161860	11900	11900	11900	11900	0
466	20231212	125600	101161860	11900	11900	11900	11900	0
467	20231212	125500	101161860	11900	11900	11900	11900	0
468	20231212	125400	101161860	11900	11900	11900	11900	3
469	20231212	125300	101126160	11860	11860	11860	11860	0
470	20231212	125200	101126160	11860	11860	11860	11860	0
471	20231212	125100	101126160	11860	11860	11860	11860	0
472	20231212	125000	101126160	11860	11860	11860	11860	0
473	20231212	124900	101126160	11860	11860	11860	11860	0
474	20231212	124800	101126160	11860	11860	11860	11860	304
475	20231212	124700	97520720	11870	11870	11870	11870	1
476	20231212	124600	97508850	11870	11870	11870	11870	0
477	20231212	124500	97508850	11870	11870	11870	11870	1
478	20231212	124400	97496980	11870	11870	11870	11870	1
479	20231212	124300	97485110	11870	11870	11870	11870	0
480	20231212	124200	97485110	11870	11900	11900	11870	12
481	20231212	124100	97342560	11900	11900	11900	11900	0
482	20231212	124000	97342560	11900	11900	11900	11900	0
483	20231212	123900	97342560	11900	11900	11900	11900	0
484	20231212	123800	97342560	11900	11890	11900	11890	100
485	20231212	123700	96152690	11880	11880	11880	11880	0
486	20231212	123600	96152690	11880	11880	11880	11880	0
487	20231212	123500	96152690	11880	11880	11880	11880	5
488	20231212	123400	96093290	11890	11890	11890	11890	0
489	20231212	123300	96093290	11890	11890	11890	11890	0
490	20231212	123200	96093290	11890	11880	11890	11880	5
491	20231212	123100	96033880	11900	11900	11900	11900	0
492	20231212	123000	96033880	11900	11900	11900	11900	0
493	20231212	122900	96033880	11900	11900	11900	11900	0
494	20231212	122800	96033880	11900	11900	11900	11900	0
495	20231212	122700	96033880	11900	11900	11900	11900	0
496	20231212	122600	96033880	11900	11900	11900	11900	0
497	20231212	122500	96033880	11900	11900	11900	11900	0
498	20231212	122400	96033880	11900	11900	11900	11900	10
499	20231212	122300	95914880	11920	11920	11920	11920	0
500	20231212	122200	95914880	11920	11920	11920	11920	0
501	20231212	122100	95914880	11920	11920	11920	11920	0
502	20231212	122000	95914880	11920	11920	11920	11920	1
503	20231212	121900	95902960	11860	11860	11860	11860	0
504	20231212	121800	95902960	11860	11860	11860	11860	0
505	20231212	121700	95902960	11860	11860	11860	11860	0
506	20231212	121600	95902960	11860	11860	11860	11860	0
507	20231212	121500	95902960	11860	11860	11860	11860	0
508	20231212	121400	95902960	11860	11860	11860	11860	0
509	20231212	121300	95902960	11860	11870	11870	11860	130
510	20231212	121200	94360920	11880	11880	11880	11880	0
511	20231212	121100	94360920	11880	11880	11880	11880	0
512	20231212	121000	94360920	11880	11880	11880	11880	0
513	20231212	120900	94360920	11880	11880	11880	11880	30
514	20231212	120800	94004520	11880	11880	11880	11880	2
515	20231212	120700	93980760	11870	11870	11870	11870	1
516	20231212	120600	93968890	11870	11870	11870	11870	0
517	20231212	120500	93968890	11870	11870	11870	11870	0
518	20231212	120400	93968890	11870	11870	11870	11870	48
519	20231212	120300	93399130	11870	11870	11870	11870	0
520	20231212	120200	93399130	11870	11870	11870	11870	0
521	20231212	120100	93399130	11870	11870	11870	11870	3
522	20231212	120000	93363520	11860	11860	11860	11860	0
523	20231212	115900	93363520	11860	11860	11860	11860	0
524	20231212	115800	93363520	11860	11860	11860	11860	0
525	20231212	115700	93363520	11860	11860	11860	11860	0
526	20231212	115600	93363520	11860	11860	11860	11860	0
527	20231212	115500	93363520	11860	11860	11860	11860	1
528	20231212	115400	93351660	11870	11870	11870	11870	0
529	20231212	115300	93351660	11870	11870	11870	11870	1
530	20231212	115200	93339790	11880	11880	11880	11880	0
531	20231212	115100	93339790	11880	11880	11880	11880	35
532	20231212	115000	92923990	11880	11880	11880	11880	0
533	20231212	114900	92923990	11880	11880	11880	11880	0
534	20231212	114800	92923990	11880	11880	11880	11880	0
535	20231212	114700	92923990	11880	11880	11880	11880	2
536	20231212	114600	92900230	11860	11860	11860	11860	0
537	20231212	114500	92900230	11860	11860	11860	11860	0
538	20231212	114400	92900230	11860	11870	11870	11860	33
539	20231212	114300	92508820	11870	11870	11870	11870	0
540	20231212	114200	92508820	11870	11870	11870	11870	2
541	20231212	114100	92485080	11860	11860	11860	11860	0
542	20231212	114000	92485080	11860	11860	11860	11860	10
543	20231212	113900	92366480	11840	11840	11840	11840	0
544	20231212	113800	92366480	11840	11840	11840	11840	0
545	20231212	113700	92366480	11840	11840	11840	11840	0
546	20231212	113600	92366480	11840	11840	11840	11840	0
547	20231212	113500	92366480	11840	11840	11840	11840	0
548	20231212	113400	92366480	11840	11840	11840	11840	0
549	20231212	113300	92366480	11840	11840	11840	11840	0
550	20231212	113200	92366480	11840	11840	11840	11840	0
551	20231212	113100	92366480	11840	11840	11840	11840	0
552	20231212	113000	92366480	11840	11840	11840	11840	0
553	20231212	112900	92366480	11840	11850	11850	11840	50
554	20231212	112800	91774120	11840	11840	11840	11840	0
555	20231212	112700	91774120	11840	11840	11840	11840	0
556	20231212	112600	91774120	11840	11840	11840	11840	0
557	20231212	112500	91774120	11840	11840	11840	11840	0
558	20231212	112400	91774120	11840	11840	11840	11840	0
559	20231212	112300	91774120	11840	11840	11840	11840	1
560	20231212	112200	91762280	11840	11840	11840	11840	0
561	20231212	112100	91762280	11840	11840	11840	11840	0
562	20231212	112000	91762280	11840	11840	11840	11840	0
563	20231212	111900	91762280	11840	11840	11840	11840	0
564	20231212	111800	91762280	11840	11840	11840	11840	0
565	20231212	111700	91762280	11840	11840	11840	11840	0
566	20231212	111600	91762280	11840	11840	11840	11840	0
567	20231212	111500	91762280	11840	11840	11840	11840	0
568	20231212	111400	91762280	11840	11840	11840	11840	0
569	20231212	111300	91762280	11840	11840	11840	11840	0
570	20231212	111200	91762280	11840	11840	11840	11840	62
571	20231212	111100	91028200	11840	11840	11840	11840	0
572	20231212	111000	91028200	11840	11840	11840	11840	3
573	20231212	110900	90992680	11830	11830	11830	11830	0
574	20231212	110800	90992680	11830	11830	11830	11830	41
575	20231212	110700	90507650	11830	11830	11830	11830	2
576	20231212	110600	90483990	11830	11830	11830	11830	0
577	20231212	110500	90483990	11830	11830	11830	11830	0
578	20231212	110400	90483990	11830	11830	11830	11830	7
579	20231212	110300	90401180	11830	11830	11830	11830	0
580	20231212	110200	90401180	11830	11830	11830	11830	0
581	20231212	110100	90401180	11830	11830	11830	11830	0
582	20231212	110000	90401180	11830	11830	11830	11830	0
583	20231212	105900	90401180	11830	11860	11860	11830	1066
584	20231212	105800	77772150	11850	11850	11850	11850	0
585	20231212	105700	77772150	11850	11850	11850	11850	71
586	20231212	105600	76930800	11850	11850	11850	11850	41
587	20231212	105500	76444950	11900	11900	11900	11900	0
588	20231212	105400	76444950	11900	11900	11900	11900	0
589	20231212	105300	76444950	11900	11900	11900	11900	0
590	20231212	105200	76444950	11900	11900	11900	11900	1
591	20231212	105100	76433050	11900	11900	11900	11900	0
592	20231212	105000	76433050	11900	11900	11900	11900	0
593	20231212	104900	76433050	11900	11900	11900	11900	0
594	20231212	104800	76433050	11900	11900	11900	11900	0
595	20231212	104700	76433050	11900	11900	11900	11900	0
596	20231212	104600	76433050	11900	11900	11900	11900	0
597	20231212	104500	76433050	11900	11900	11900	11900	0
598	20231212	104400	76433050	11900	11900	11900	11900	0
599	20231212	104300	76433050	11900	11900	11900	11900	0
600	20231212	104200	76433050	11900	11900	11900	11900	0
601	20231212	104100	76433050	11900	11900	11900	11900	0
602	20231212	104000	76433050	11900	11900	11900	11900	0
603	20231212	103900	76433050	11900	11900	11900	11900	1
604	20231212	103800	76421150	11900	11900	11900	11900	0
605	20231212	103700	76421150	11900	11900	11900	11900	2
606	20231212	103600	76397350	11850	11850	11850	11850	394
607	20231212	103500	71728450	11850	11850	11850	11850	0
608	20231212	103400	71728450	11850	11850	11850	11850	0
609	20231212	103300	71728450	11850	11850	11850	11850	0
610	20231212	103200	71728450	11850	11850	11850	11850	300
611	20231212	103100	68173450	11860	11860	11860	11860	3
612	20231212	103000	68137870	11860	11860	11860	11860	0
613	20231212	102900	68137870	11860	11860	11860	11860	46
614	20231212	102800	67592310	11850	11850	11850	11850	0
615	20231212	102700	67592310	11850	11850	11850	11850	0
616	20231212	102600	67592310	11850	11850	11850	11850	0
617	20231212	102500	67592310	11850	11850	11850	11850	0
618	20231212	102400	67592310	11850	11850	11850	11850	0
619	20231212	102300	67592310	11850	11850	11850	11850	0
620	20231212	102200	67592310	11850	11850	11850	11850	0
621	20231212	102100	67592310	11850	11850	11850	11850	0
622	20231212	102000	67592310	11850	11850	11850	11850	0
623	20231212	101900	67592310	11850	11860	11860	11850	73
624	20231212	101800	66727120	11860	11860	11860	11860	0
625	20231212	101700	66727120	11860	11870	11870	11860	401
626	20231212	101600	61970220	11870	11870	11870	11870	0
627	20231212	101500	61970220	11870	11870	11870	11870	0
628	20231212	101400	61970220	11870	11870	11870	11870	0
629	20231212	101300	61970220	11870	11870	11870	11870	0
630	20231212	101200	61970220	11870	11870	11870	11870	0
631	20231212	101100	61970220	11870	11870	11870	11870	0
632	20231212	101000	61970220	11870	11870	11870	11870	0
633	20231212	100900	61970220	11870	11870	11870	11870	0
634	20231212	100800	61970220	11870	11870	11870	11870	50
635	20231212	100700	61376720	11860	11860	11860	11860	0
636	20231212	100600	61376720	11860	11860	11860	11860	0
637	20231212	100500	61376720	11860	11860	11860	11860	0
638	20231212	100400	61376720	11860	11860	11860	11860	0
639	20231212	100300	61376720	11860	11860	11860	11860	0
640	20231212	100200	61376720	11860	11860	11860	11860	0
641	20231212	100100	61376720	11860	11860	11860	11860	0
642	20231212	100000	61376720	11860	11860	11860	11860	0
643	20231212	095900	61376720	11860	11860	11860	11860	0
644	20231212	095800	61376720	11860	11860	11860	11860	0
645	20231212	095700	61376720	11860	11860	11860	11860	158
646	20231212	095600	59502840	11850	11850	11850	11850	0
647	20231212	095500	59502840	11850	11850	11850	11850	42
648	20231212	095400	59005140	11860	11860	11860	11860	0
649	20231212	095300	59005140	11860	11880	11880	11860	300
650	20231212	095200	55445310	11870	11870	11870	11870	0
651	20231212	095100	55445310	11870	11870	11870	11870	40
652	20231212	095000	54970510	11920	11920	11920	11920	0
653	20231212	094900	54970510	11920	11920	11920	11920	0
654	20231212	094800	54970510	11920	11920	11920	11920	0
655	20231212	094700	54970510	11920	11920	11920	11920	1
656	20231212	094600	54958590	11920	11920	11920	11920	0
657	20231212	094500	54958590	11920	11920	11920	11920	0
658	20231212	094400	54958590	11920	11920	11920	11920	1
659	20231212	094300	54946670	11870	11870	11870	11870	8
660	20231212	094200	54851710	11920	11920	11920	11920	8
661	20231212	094100	54756350	11870	11870	11870	11870	0
662	20231212	094000	54756350	11870	11870	11870	11870	7
663	20231212	093900	54673260	11860	11860	11860	11860	0
664	20231212	093800	54673260	11860	11860	11860	11860	0
665	20231212	093700	54673260	11860	11860	11860	11860	0
666	20231212	093600	54673260	11860	11880	11880	11860	63
667	20231212	093500	53925710	11960	11960	11960	11960	0
668	20231212	093400	53925710	11960	11960	11960	11960	0
669	20231212	093300	53925710	11960	11960	11960	11960	0
670	20231212	093200	53925710	11960	11960	11960	11960	0
671	20231212	093100	53925710	11960	11960	11960	11960	1
672	20231212	093000	53913750	11980	11980	11980	11980	0
673	20231212	092900	53913750	11980	11980	11980	11980	4
674	20231212	092800	53865830	11860	11860	11860	11860	0
675	20231212	092700	53865830	11860	11920	11920	11860	29
676	20231212	092600	53521530	11980	11980	11980	11980	0
677	20231212	092500	53521530	11980	11980	11980	11980	0
678	20231212	092400	53521530	11980	11980	11980	11980	39
679	20231212	092300	53054310	11980	11980	11980	11980	61
680	20231212	092200	52323530	11980	11990	11990	11980	285
681	20231212	092100	48908790	11990	12020	12040	11990	39
682	20231212	092000	48439880	12020	12000	12020	12000	48
683	20231212	091900	47863500	12000	11990	12000	11990	119
684	20231212	091800	46435940	11990	11960	11990	11960	591
685	20231212	091700	39359700	11940	11920	11940	11920	131
686	20231212	091600	37797030	11920	11920	11920	11920	0
687	20231212	091500	37797030	11920	11920	11920	11920	0
688	20231212	091400	37797030	11920	11890	11920	11860	190
689	20231212	091300	35538340	11830	11830	11830	11830	0
690	20231212	091200	35538340	11830	11830	11830	11830	75
691	20231212	091100	34651090	11830	11840	11840	11830	519
692	20231212	091000	28510570	11830	11830	11830	11830	51
693	20231212	090900	27907240	11940	11940	11940	11940	0
694	20231212	090800	27907240	11940	11940	11940	11940	0
695	20231212	090700	27907240	11940	11940	11940	11940	1
696	20231212	090600	27895300	11800	11800	11800	11800	0
697	20231212	090500	27895300	11800	11910	11910	11760	1063
698	20231212	090400	15325410	11950	11950	11950	11950	0
699	20231212	090300	15325410	11950	11950	11950	11950	0
700	20231212	090200	15325410	11950	11950	11950	11950	6
701	20231212	090100	15253710	11950	11880	11950	11880	92
702	20231212	090000	14159770	11890	11800	11940	11800	1198