KissMeData/120030/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201200	101179700	98200	98200	98200	98200	65
3	20231212	201100	101179700	98200	98200	98200	98200	0
4	20231212	201000	101179700	98200	98200	98200	98200	0
5	20231212	200900	101179700	98200	98200	98200	98200	0
6	20231212	200800	101179700	98200	98200	98200	98200	0
7	20231212	200700	101179700	98200	98200	98200	98200	0
8	20231212	200600	101179700	98200	98200	98200	98200	0
9	20231212	200500	101179700	98200	98200	98200	98200	0
10	20231212	200400	101179700	98200	98200	98200	98200	0
11	20231212	200300	101179700	98200	98200	98200	98200	0
12	20231212	200200	101179700	98200	98200	98200	98200	0
13	20231212	200100	101179700	98200	98200	98200	98200	0
14	20231212	200000	101179700	98200	98200	98200	98200	0
15	20231212	195900	101179700	98200	98200	98200	98200	0
16	20231212	195800	101179700	98200	98200	98200	98200	0
17	20231212	195700	101179700	98200	98200	98200	98200	0
18	20231212	195600	101179700	98200	98200	98200	98200	0
19	20231212	195500	101179700	98200	98200	98200	98200	0
20	20231212	195400	101179700	98200	98200	98200	98200	0
21	20231212	195300	101179700	98200	98200	98200	98200	0
22	20231212	195200	101179700	98200	98200	98200	98200	0
23	20231212	195100	101179700	98200	98200	98200	98200	0
24	20231212	195000	101179700	98200	98200	98200	98200	0
25	20231212	194900	101179700	98200	98200	98200	98200	0
26	20231212	194800	101179700	98200	98200	98200	98200	0
27	20231212	194700	101179700	98200	98200	98200	98200	0
28	20231212	194600	101179700	98200	98200	98200	98200	0
29	20231212	194500	101179700	98200	98200	98200	98200	0
30	20231212	194400	101179700	98200	98200	98200	98200	0
31	20231212	194300	101179700	98200	98200	98200	98200	0
32	20231212	194200	101179700	98200	98200	98200	98200	65
33	20231212	194100	101179700	98200	98200	98200	98200	0
34	20231212	194000	101179700	98200	98200	98200	98200	0
35	20231212	193900	101179700	98200	98200	98200	98200	0
36	20231212	193800	101179700	98200	98200	98200	98200	0
37	20231212	193700	101179700	98200	98200	98200	98200	0
38	20231212	193600	101179700	98200	98200	98200	98200	0
39	20231212	193500	101179700	98200	98200	98200	98200	0
40	20231212	193400	101179700	98200	98200	98200	98200	0
41	20231212	193300	101179700	98200	98200	98200	98200	0
42	20231212	193200	101179700	98200	98200	98200	98200	0
43	20231212	193100	101179700	98200	98200	98200	98200	0
44	20231212	193000	101179700	98200	98200	98200	98200	0
45	20231212	192900	101179700	98200	98200	98200	98200	0
46	20231212	192800	101179700	98200	98200	98200	98200	0
47	20231212	192700	101179700	98200	98200	98200	98200	0
48	20231212	192600	101179700	98200	98200	98200	98200	0
49	20231212	192500	101179700	98200	98200	98200	98200	0
50	20231212	192400	101179700	98200	98200	98200	98200	0
51	20231212	192300	101179700	98200	98200	98200	98200	0
52	20231212	192200	101179700	98200	98200	98200	98200	0
53	20231212	192100	101179700	98200	98200	98200	98200	0
54	20231212	192000	101179700	98200	98200	98200	98200	0
55	20231212	191900	101179700	98200	98200	98200	98200	0
56	20231212	191800	101179700	98200	98200	98200	98200	0
57	20231212	191700	101179700	98200	98200	98200	98200	0
58	20231212	191600	101179700	98200	98200	98200	98200	0
59	20231212	191500	101179700	98200	98200	98200	98200	0
60	20231212	191400	101179700	98200	98200	98200	98200	0
61	20231212	191300	101179700	98200	98200	98200	98200	0
62	20231212	191200	101179700	98200	98200	98200	98200	65
63	20231212	191100	101179700	98200	98200	98200	98200	0
64	20231212	191000	101179700	98200	98200	98200	98200	0
65	20231212	190900	101179700	98200	98200	98200	98200	0
66	20231212	190800	101179700	98200	98200	98200	98200	0
67	20231212	190700	101179700	98200	98200	98200	98200	0
68	20231212	190600	101179700	98200	98200	98200	98200	0
69	20231212	190500	101179700	98200	98200	98200	98200	0
70	20231212	190400	101179700	98200	98200	98200	98200	0
71	20231212	190300	101179700	98200	98200	98200	98200	0
72	20231212	190200	101179700	98200	98200	98200	98200	0
73	20231212	190100	101179700	98200	98200	98200	98200	0
74	20231212	190000	101179700	98200	98200	98200	98200	0
75	20231212	185900	101179700	98200	98200	98200	98200	0
76	20231212	185800	101179700	98200	98200	98200	98200	0
77	20231212	185700	101179700	98200	98200	98200	98200	0
78	20231212	185600	101179700	98200	98200	98200	98200	0
79	20231212	185500	101179700	98200	98200	98200	98200	0
80	20231212	185400	101179700	98200	98200	98200	98200	0
81	20231212	185300	101179700	98200	98200	98200	98200	0
82	20231212	185200	101179700	98200	98200	98200	98200	0
83	20231212	185100	101179700	98200	98200	98200	98200	0
84	20231212	185000	101179700	98200	98200	98200	98200	0
85	20231212	184900	101179700	98200	98200	98200	98200	0
86	20231212	184800	101179700	98200	98200	98200	98200	0
87	20231212	184700	101179700	98200	98200	98200	98200	0
88	20231212	184600	101179700	98200	98200	98200	98200	0
89	20231212	184500	101179700	98200	98200	98200	98200	0
90	20231212	184400	101179700	98200	98200	98200	98200	0
91	20231212	184300	101179700	98200	98200	98200	98200	0
92	20231212	184200	101179700	98200	98200	98200	98200	65
93	20231212	184100	101179700	98200	98200	98200	98200	0
94	20231212	184000	101179700	98200	98200	98200	98200	0
95	20231212	183900	101179700	98200	98200	98200	98200	0
96	20231212	183800	101179700	98200	98200	98200	98200	0
97	20231212	183700	101179700	98200	98200	98200	98200	0
98	20231212	183600	101179700	98200	98200	98200	98200	0
99	20231212	183500	101179700	98200	98200	98200	98200	0
100	20231212	183400	101179700	98200	98200	98200	98200	0
101	20231212	183300	101179700	98200	98200	98200	98200	0
102	20231212	183200	101179700	98200	98200	98200	98200	0
103	20231212	183100	101179700	98200	98200	98200	98200	0
104	20231212	183000	101179700	98200	98200	98200	98200	0
105	20231212	182900	101179700	98200	98200	98200	98200	0
106	20231212	182800	101179700	98200	98200	98200	98200	0
107	20231212	182700	101179700	98200	98200	98200	98200	0
108	20231212	182600	101179700	98200	98200	98200	98200	0
109	20231212	182500	101179700	98200	98200	98200	98200	0
110	20231212	182400	101179700	98200	98200	98200	98200	0
111	20231212	182300	101179700	98200	98200	98200	98200	0
112	20231212	182200	101179700	98200	98200	98200	98200	0
113	20231212	182100	101179700	98200	98200	98200	98200	0
114	20231212	182000	101179700	98200	98200	98200	98200	0
115	20231212	181900	101179700	98200	98200	98200	98200	0
116	20231212	181800	101179700	98200	98200	98200	98200	0
117	20231212	181700	101179700	98200	98200	98200	98200	0
118	20231212	181600	101179700	98200	98200	98200	98200	0
119	20231212	181500	101179700	98200	98200	98200	98200	0
120	20231212	181400	101179700	98200	98200	98200	98200	0
121	20231212	181300	101179700	98200	98200	98200	98200	0
122	20231212	181200	101179700	98200	98200	98200	98200	65
123	20231212	181100	101179700	98200	98200	98200	98200	0
124	20231212	181000	101179700	98200	98200	98200	98200	0
125	20231212	180900	101179700	98200	98200	98200	98200	0
126	20231212	180800	101179700	98200	98200	98200	98200	0
127	20231212	180700	101179700	98200	98200	98200	98200	0
128	20231212	180600	101179700	98200	98200	98200	98200	0
129	20231212	180500	101179700	98200	98200	98200	98200	0
130	20231212	180400	101179700	98200	98200	98200	98200	0
131	20231212	180300	101179700	98200	98200	98200	98200	0
132	20231212	180200	101179700	98200	98200	98200	98200	0
133	20231212	180100	101179700	98200	98200	98200	98200	0
134	20231212	180000	101179700	98200	98200	98200	98200	0
135	20231212	175900	101179700	98200	98200	98200	98200	0
136	20231212	175800	101179700	98200	98200	98200	98200	0
137	20231212	175700	101179700	98200	98200	98200	98200	0
138	20231212	175600	101179700	98200	98200	98200	98200	0
139	20231212	175500	101179700	98200	98200	98200	98200	0
140	20231212	175400	101179700	98200	98200	98200	98200	0
141	20231212	175300	101179700	98200	98200	98200	98200	0
142	20231212	175200	101179700	98200	98200	98200	98200	0
143	20231212	175100	101179700	98200	98200	98200	98200	0
144	20231212	175000	101179700	98200	98200	98200	98200	0
145	20231212	174900	101179700	98200	98200	98200	98200	0
146	20231212	174800	101179700	98200	98200	98200	98200	0
147	20231212	174700	101179700	98200	98200	98200	98200	0
148	20231212	174600	101179700	98200	98200	98200	98200	0
149	20231212	174500	101179700	98200	98200	98200	98200	0
150	20231212	174400	101179700	98200	98200	98200	98200	0
151	20231212	174300	101179700	98200	98200	98200	98200	0
152	20231212	174200	101179700	98200	98200	98200	98200	65
153	20231212	174100	101179700	98200	98200	98200	98200	0
154	20231212	174000	101179700	98200	98200	98200	98200	0
155	20231212	173900	101179700	98200	98200	98200	98200	0
156	20231212	173800	101179700	98200	98200	98200	98200	0
157	20231212	173700	101179700	98200	98200	98200	98200	0
158	20231212	173600	101179700	98200	98200	98200	98200	0
159	20231212	173500	101179700	98200	98200	98200	98200	0
160	20231212	173400	101179700	98200	98200	98200	98200	0
161	20231212	173300	101179700	98200	98200	98200	98200	0
162	20231212	173200	101179700	98200	98200	98200	98200	0
163	20231212	173100	101179700	98200	98200	98200	98200	0
164	20231212	173000	101179700	98200	98200	98200	98200	0
165	20231212	172900	101179700	98200	98200	98200	98200	0
166	20231212	172800	101179700	98200	98200	98200	98200	0
167	20231212	172700	101179700	98200	98200	98200	98200	0
168	20231212	172600	101179700	98200	98200	98200	98200	0
169	20231212	172500	101179700	98200	98200	98200	98200	0
170	20231212	172400	101179700	98200	98200	98200	98200	0
171	20231212	172300	101179700	98200	98200	98200	98200	0
172	20231212	172200	101179700	98200	98200	98200	98200	0
173	20231212	172100	101179700	98200	98200	98200	98200	0
174	20231212	172000	101179700	98200	98200	98200	98200	0
175	20231212	171900	101179700	98200	98200	98200	98200	0
176	20231212	171800	101179700	98200	98200	98200	98200	0
177	20231212	171700	101179700	98200	98200	98200	98200	0
178	20231212	171600	101179700	98200	98200	98200	98200	0
179	20231212	171500	101179700	98200	98200	98200	98200	0
180	20231212	171400	101179700	98200	98200	98200	98200	0
181	20231212	171300	101179700	98200	98200	98200	98200	0
182	20231212	171200	101179700	98200	98200	98200	98200	65
183	20231212	171100	101179700	98200	98200	98200	98200	0
184	20231212	171000	101179700	98200	98200	98200	98200	0
185	20231212	170900	101179700	98200	98200	98200	98200	0
186	20231212	170800	101179700	98200	98200	98200	98200	0
187	20231212	170700	101179700	98200	98200	98200	98200	0
188	20231212	170600	101179700	98200	98200	98200	98200	0
189	20231212	170500	101179700	98200	98200	98200	98200	0
190	20231212	170400	101179700	98200	98200	98200	98200	0
191	20231212	170300	101179700	98200	98200	98200	98200	0
192	20231212	170200	101179700	98200	98200	98200	98200	0
193	20231212	170100	101179700	98200	98200	98200	98200	0
194	20231212	170000	101179700	98200	98200	98200	98200	0
195	20231212	165900	101179700	98200	98200	98200	98200	0
196	20231212	165800	101179700	98200	98200	98200	98200	0
197	20231212	165700	101179700	98200	98200	98200	98200	0
198	20231212	165600	101179700	98200	98200	98200	98200	0
199	20231212	165500	101179700	98200	98200	98200	98200	0
200	20231212	165400	101179700	98200	98200	98200	98200	0
201	20231212	165300	101179700	98200	98200	98200	98200	0
202	20231212	165200	101179700	98200	98200	98200	98200	0
203	20231212	165100	101179700	98200	98200	98200	98200	0
204	20231212	165000	101179700	98200	98200	98200	98200	0
205	20231212	164900	101179700	98200	98200	98200	98200	0
206	20231212	164800	101179700	98200	98200	98200	98200	0
207	20231212	164700	101179700	98200	98200	98200	98200	0
208	20231212	164600	101179700	98200	98200	98200	98200	0
209	20231212	164500	101179700	98200	98200	98200	98200	0
210	20231212	164400	101179700	98200	98200	98200	98200	0
211	20231212	164300	101179700	98200	98200	98200	98200	0
212	20231212	164200	101179700	98200	98200	98200	98200	65
213	20231212	164100	101179700	98200	98200	98200	98200	0
214	20231212	164000	101179700	98200	98200	98200	98200	0
215	20231212	163900	101179700	98200	98200	98200	98200	0
216	20231212	163800	101179700	98200	98200	98200	98200	0
217	20231212	163700	101179700	98200	98200	98200	98200	0
218	20231212	163600	101179700	98200	98200	98200	98200	0
219	20231212	163500	101179700	98200	98200	98200	98200	0
220	20231212	163400	101179700	98200	98200	98200	98200	0
221	20231212	163300	101179700	98200	98200	98200	98200	0
222	20231212	163200	101179700	98200	98200	98200	98200	0
223	20231212	163100	101179700	98200	98200	98200	98200	0
224	20231212	163000	101179700	98200	98200	98200	98200	0
225	20231212	162900	101179700	98200	98200	98200	98200	0
226	20231212	162800	101179700	98200	98200	98200	98200	0
227	20231212	162700	101179700	98200	98200	98200	98200	0
228	20231212	162600	101179700	98200	98200	98200	98200	0
229	20231212	162500	101179700	98200	98200	98200	98200	0
230	20231212	162400	101179700	98200	98200	98200	98200	0
231	20231212	162300	101179700	98200	98200	98200	98200	0
232	20231212	162200	101179700	98200	98200	98200	98200	0
233	20231212	162100	101179700	98200	98200	98200	98200	0
234	20231212	162000	101179700	98200	98200	98200	98200	0
235	20231212	161900	101179700	98200	98200	98200	98200	0
236	20231212	161800	101179700	98200	98200	98200	98200	0
237	20231212	161700	101179700	98200	98200	98200	98200	0
238	20231212	161600	101179700	98200	98200	98200	98200	0
239	20231212	161500	101179700	98200	98200	98200	98200	0
240	20231212	161400	101179700	98200	98200	98200	98200	0
241	20231212	161300	101179700	98200	98200	98200	98200	0
242	20231212	161200	101179700	98200	98200	98200	98200	65
243	20231212	161100	101179700	98200	98200	98200	98200	0
244	20231212	161000	101179700	98200	98200	98200	98200	0
245	20231212	160900	101179700	98200	98200	98200	98200	0
246	20231212	160800	101179700	98200	98200	98200	98200	0
247	20231212	160700	101179700	98200	98200	98200	98200	0
248	20231212	160600	101179700	98200	98200	98200	98200	0
249	20231212	160500	101179700	98200	98200	98200	98200	0
250	20231212	160400	101179700	98200	98200	98200	98200	0
251	20231212	160300	101179700	98200	98200	98200	98200	0
252	20231212	160200	101179700	98200	98200	98200	98200	0
253	20231212	160100	101179700	98200	98200	98200	98200	0
254	20231212	160000	101179700	98200	98200	98200	98200	0
255	20231212	155900	101179700	98200	98200	98200	98200	0
256	20231212	155800	101179700	98200	98200	98200	98200	0
257	20231212	155700	101179700	98200	98200	98200	98200	0
258	20231212	155600	101179700	98200	98200	98200	98200	0
259	20231212	155500	101179700	98200	98200	98200	98200	0
260	20231212	155400	101179700	98200	98200	98200	98200	0
261	20231212	155300	101179700	98200	98200	98200	98200	0
262	20231212	155200	101179700	98200	98200	98200	98200	0
263	20231212	155100	101179700	98200	98200	98200	98200	0
264	20231212	155000	101179700	98200	98200	98200	98200	0
265	20231212	154900	101179700	98200	98200	98200	98200	0
266	20231212	154800	101179700	98200	98200	98200	98200	0
267	20231212	154700	101179700	98200	98200	98200	98200	0
268	20231212	154600	101179700	98200	98200	98200	98200	0
269	20231212	154500	101179700	98200	98200	98200	98200	0
270	20231212	154400	101179700	98200	98200	98200	98200	0
271	20231212	154300	101179700	98200	98200	98200	98200	0
272	20231212	154200	101179700	98200	98200	98200	98200	65
273	20231212	154100	101179700	98200	98200	98200	98200	0
274	20231212	154000	101179700	98200	98200	98200	98200	0
275	20231212	153900	101179700	98200	98200	98200	98200	0
276	20231212	153800	101179700	98200	98200	98200	98200	0
277	20231212	153700	101179700	98200	98200	98200	98200	0
278	20231212	153600	101179700	98200	98200	98200	98200	0
279	20231212	153500	101179700	98200	98200	98200	98200	0
280	20231212	153400	101179700	98200	98200	98200	98200	0
281	20231212	153300	101179700	98200	98200	98200	98200	0
282	20231212	153200	101179700	98200	98200	98200	98200	0
283	20231212	153100	101179700	98200	98200	98200	98200	0
284	20231212	153000	101179700	98200	98200	98200	98200	65
285	20231212	152900	94796700	98400	98400	98400	98400	0
286	20231212	152800	94796700	98400	98400	98400	98400	0
287	20231212	152700	94796700	98400	98400	98400	98400	0
288	20231212	152600	94796700	98400	98400	98400	98400	0
289	20231212	152500	94796700	98400	98400	98400	98400	0
290	20231212	152400	94796700	98400	98400	98400	98400	0
291	20231212	152300	94796700	98400	98400	98400	98400	0
292	20231212	152200	94796700	98400	98400	98400	98400	0
293	20231212	152100	94796700	98400	98400	98400	98400	0
294	20231212	152000	94796700	98400	98400	98400	98400	0
295	20231212	151900	94796700	98400	98400	98400	98400	0
296	20231212	151800	94796700	98400	98400	98400	98400	0
297	20231212	151700	94796700	98400	98400	98400	98400	0
298	20231212	151600	94796700	98400	98400	98400	98400	0
299	20231212	151500	94796700	98400	98400	98400	98400	4
300	20231212	151400	94403100	98200	98300	98300	98200	100
301	20231212	151300	84578500	98300	98400	98400	98300	43
302	20231212	151200	80350800	98400	98400	98400	98400	10
303	20231212	151100	79366800	98400	98400	98400	98400	0
304	20231212	151000	79366800	98400	98400	98400	98400	2
305	20231212	150900	79170000	98400	98400	98400	98400	0
306	20231212	150800	79170000	98400	98400	98400	98400	0
307	20231212	150700	79170000	98400	98400	98400	98400	0
308	20231212	150600	79170000	98400	98400	98400	98400	0
309	20231212	150500	79170000	98400	98400	98400	98400	0
310	20231212	150400	79170000	98400	98400	98400	98400	0
311	20231212	150300	79170000	98400	98400	98400	98400	0
312	20231212	150200	79170000	98400	98400	98400	98400	0
313	20231212	150100	79170000	98400	98400	98400	98400	1
314	20231212	150000	79071600	98400	98400	98400	98400	0
315	20231212	145900	79071600	98400	98400	98400	98400	0
316	20231212	145800	79071600	98400	98400	98400	98400	0
317	20231212	145700	79071600	98400	98400	98400	98400	2
318	20231212	145600	78874800	98800	98800	98800	98800	0
319	20231212	145500	78874800	98800	98800	98800	98800	0
320	20231212	145400	78874800	98800	98800	98800	98800	2
321	20231212	145300	78677200	98800	98800	98800	98800	7
322	20231212	145200	77985600	98800	98700	98800	98700	3
323	20231212	145100	77689400	98400	98400	98400	98400	0
324	20231212	145000	77689400	98400	98400	98400	98400	1
325	20231212	144900	77591000	98400	98400	98400	98400	0
326	20231212	144800	77591000	98400	98400	98400	98400	0
327	20231212	144700	77591000	98400	98400	98400	98400	0
328	20231212	144600	77591000	98400	98400	98400	98400	0
329	20231212	144500	77591000	98400	98400	98400	98400	0
330	20231212	144400	77591000	98400	98400	98400	98400	0
331	20231212	144300	77591000	98400	98400	98400	98400	0
332	20231212	144200	77591000	98400	98400	98400	98400	43
333	20231212	144100	73359800	98600	98600	98600	98600	0
334	20231212	144000	73359800	98600	98600	98600	98600	4
335	20231212	143900	72965400	98600	98400	98600	98400	138
336	20231212	143800	59386000	98400	98600	98600	98400	265
337	20231212	143700	33293900	98700	98700	98700	98700	1
338	20231212	143600	33195200	98700	98700	98700	98700	4
339	20231212	143500	32800400	99100	99100	99100	99100	0
340	20231212	143400	32800400	99100	99100	99100	99100	0
341	20231212	143300	32800400	99100	99100	99100	99100	0
342	20231212	143200	32800400	99100	99100	99100	99100	0
343	20231212	143100	32800400	99100	99100	99100	99100	0
344	20231212	143000	32800400	99100	99100	99100	99100	0
345	20231212	142900	32800400	99100	99100	99100	99100	0
346	20231212	142800	32800400	99100	99100	99100	99100	0
347	20231212	142700	32800400	99100	99100	99100	99100	0
348	20231212	142600	32800400	99100	99100	99100	99100	0
349	20231212	142500	32800400	99100	99100	99100	99100	0
350	20231212	142400	32800400	99100	99100	99100	99100	0
351	20231212	142300	32800400	99100	99100	99100	99100	0
352	20231212	142200	32800400	99100	99100	99100	99100	0
353	20231212	142100	32800400	99100	99100	99100	99100	0
354	20231212	142000	32800400	99100	99100	99100	99100	0
355	20231212	141900	32800400	99100	99100	99100	99100	0
356	20231212	141800	32800400	99100	99100	99100	99100	0
357	20231212	141700	32800400	99100	99100	99100	99100	0
358	20231212	141600	32800400	99100	99100	99100	99100	0
359	20231212	141500	32800400	99100	99100	99100	99100	0
360	20231212	141400	32800400	99100	99100	99100	99100	0
361	20231212	141300	32800400	99100	99100	99100	99100	0
362	20231212	141200	32800400	99100	99100	99100	99100	0
363	20231212	141100	32800400	99100	99100	99100	99100	7
364	20231212	141000	32106700	99100	99100	99100	99100	0
365	20231212	140900	32106700	99100	99100	99100	99100	0
366	20231212	140800	32106700	99100	99100	99100	99100	0
367	20231212	140700	32106700	99100	99100	99100	99100	0
368	20231212	140600	32106700	99100	99100	99100	99100	0
369	20231212	140500	32106700	99100	99100	99100	99100	0
370	20231212	140400	32106700	99100	99100	99100	99100	0
371	20231212	140300	32106700	99100	99100	99100	99100	0
372	20231212	140200	32106700	99100	99100	99100	99100	0
373	20231212	140100	32106700	99100	99100	99100	99100	0
374	20231212	140000	32106700	99100	99100	99100	99100	0
375	20231212	135900	32106700	99100	99100	99100	99100	0
376	20231212	135800	32106700	99100	99100	99100	99100	0
377	20231212	135700	32106700	99100	99100	99100	99100	0
378	20231212	135600	32106700	99100	99100	99100	99100	0
379	20231212	135500	32106700	99100	99100	99100	99100	0
380	20231212	135400	32106700	99100	99100	99100	99100	0
381	20231212	135300	32106700	99100	99100	99100	99100	0
382	20231212	135200	32106700	99100	99100	99100	99100	0
383	20231212	135100	32106700	99100	99100	99100	99100	0
384	20231212	135000	32106700	99100	99100	99100	99100	0
385	20231212	134900	32106700	99100	99100	99100	99100	0
386	20231212	134800	32106700	99100	99100	99100	99100	0
387	20231212	134700	32106700	99100	99100	99100	99100	0
388	20231212	134600	32106700	99100	99100	99100	99100	0
389	20231212	134500	32106700	99100	99100	99100	99100	0
390	20231212	134400	32106700	99100	99100	99100	99100	0
391	20231212	134300	32106700	99100	99100	99100	99100	0
392	20231212	134200	32106700	99100	99100	99100	99100	0
393	20231212	134100	32106700	99100	99100	99100	99100	0
394	20231212	134000	32106700	99100	99100	99100	99100	0
395	20231212	133900	32106700	99100	99100	99100	99100	0
396	20231212	133800	32106700	99100	99100	99100	99100	0
397	20231212	133700	32106700	99100	99100	99100	99100	0
398	20231212	133600	32106700	99100	99100	99100	99100	0
399	20231212	133500	32106700	99100	99100	99100	99100	0
400	20231212	133400	32106700	99100	99100	99100	99100	1
401	20231212	133300	32007600	99100	99000	99100	99000	9
402	20231212	133200	31116000	99100	99100	99100	99100	0
403	20231212	133100	31116000	99100	99100	99100	99100	0
404	20231212	133000	31116000	99100	99100	99100	99100	0
405	20231212	132900	31116000	99100	99100	99100	99100	0
406	20231212	132800	31116000	99100	99100	99100	99100	0
407	20231212	132700	31116000	99100	99100	99100	99100	0
408	20231212	132600	31116000	99100	99100	99100	99100	0
409	20231212	132500	31116000	99100	99100	99100	99100	0
410	20231212	132400	31116000	99100	99100	99100	99100	0
411	20231212	132300	31116000	99100	99100	99100	99100	0
412	20231212	132200	31116000	99100	99100	99100	99100	0
413	20231212	132100	31116000	99100	99100	99100	99100	0
414	20231212	132000	31116000	99100	99100	99100	99100	0
415	20231212	131900	31116000	99100	99100	99100	99100	0
416	20231212	131800	31116000	99100	99100	99100	99100	0
417	20231212	131700	31116000	99100	99100	99100	99100	0
418	20231212	131600	31116000	99100	99100	99100	99100	0
419	20231212	131500	31116000	99100	99100	99100	99100	0
420	20231212	131400	31116000	99100	99100	99100	99100	0
421	20231212	131300	31116000	99100	99100	99100	99100	0
422	20231212	131200	31116000	99100	99100	99100	99100	0
423	20231212	131100	31116000	99100	99100	99100	99100	0
424	20231212	131000	31116000	99100	99100	99100	99100	0
425	20231212	130900	31116000	99100	99100	99100	99100	0
426	20231212	130800	31116000	99100	99100	99100	99100	0
427	20231212	130700	31116000	99100	99000	99100	99000	2
428	20231212	130600	30917900	98500	98500	98500	98500	0
429	20231212	130500	30917900	98500	98500	98500	98500	0
430	20231212	130400	30917900	98500	98500	98500	98500	0
431	20231212	130300	30917900	98500	98500	98500	98500	0
432	20231212	130200	30917900	98500	98500	98500	98500	0
433	20231212	130100	30917900	98500	98500	98500	98500	0
434	20231212	130000	30917900	98500	98500	98500	98500	0
435	20231212	125900	30917900	98500	98500	98500	98500	0
436	20231212	125800	30917900	98500	98500	98500	98500	0
437	20231212	125700	30917900	98500	98500	98500	98500	0
438	20231212	125600	30917900	98500	98500	98500	98500	0
439	20231212	125500	30917900	98500	98500	98500	98500	0
440	20231212	125400	30917900	98500	98500	98500	98500	0
441	20231212	125300	30917900	98500	98500	98500	98500	0
442	20231212	125200	30917900	98500	98500	98500	98500	0
443	20231212	125100	30917900	98500	98500	98500	98500	1
444	20231212	125000	30819400	99000	99000	99000	99000	0
445	20231212	124900	30819400	99000	98900	99000	98900	2
446	20231212	124800	30621500	98400	98400	98400	98400	0
447	20231212	124700	30621500	98400	98400	98400	98400	0
448	20231212	124600	30621500	98400	98400	98400	98400	0
449	20231212	124500	30621500	98400	98400	98400	98400	0
450	20231212	124400	30621500	98400	98400	98400	98400	0
451	20231212	124300	30621500	98400	98400	98400	98400	0
452	20231212	124200	30621500	98400	98400	98400	98400	0
453	20231212	124100	30621500	98400	98400	98400	98400	0
454	20231212	124000	30621500	98400	98400	98400	98400	0
455	20231212	123900	30621500	98400	98400	98400	98400	0
456	20231212	123800	30621500	98400	98400	98400	98400	0
457	20231212	123700	30621500	98400	98400	98400	98400	0
458	20231212	123600	30621500	98400	98400	98400	98400	0
459	20231212	123500	30621500	98400	98400	98400	98400	0
460	20231212	123400	30621500	98400	98400	98400	98400	0
461	20231212	123300	30621500	98400	98400	98400	98400	0
462	20231212	123200	30621500	98400	98400	98400	98400	0
463	20231212	123100	30621500	98400	98400	98400	98400	0
464	20231212	123000	30621500	98400	98400	98400	98400	0
465	20231212	122900	30621500	98400	98500	98500	98400	5
466	20231212	122800	30129300	98400	98400	98400	98400	0
467	20231212	122700	30129300	98400	98400	98400	98400	0
468	20231212	122600	30129300	98400	98400	98400	98400	0
469	20231212	122500	30129300	98400	98400	98400	98400	0
470	20231212	122400	30129300	98400	98400	98400	98400	0
471	20231212	122300	30129300	98400	98400	98400	98400	0
472	20231212	122200	30129300	98400	98400	98400	98400	0
473	20231212	122100	30129300	98400	98400	98400	98400	0
474	20231212	122000	30129300	98400	98400	98400	98400	0
475	20231212	121900	30129300	98400	98400	98400	98400	0
476	20231212	121800	30129300	98400	98400	98400	98400	0
477	20231212	121700	30129300	98400	98400	98400	98400	0
478	20231212	121600	30129300	98400	98400	98400	98400	0
479	20231212	121500	30129300	98400	98400	98400	98400	0
480	20231212	121400	30129300	98400	98400	98400	98400	0
481	20231212	121300	30129300	98400	98400	98400	98400	0
482	20231212	121200	30129300	98400	98400	98400	98400	0
483	20231212	121100	30129300	98400	98400	98400	98400	0
484	20231212	121000	30129300	98400	98400	98400	98400	0
485	20231212	120900	30129300	98400	98400	98400	98400	0
486	20231212	120800	30129300	98400	98400	98400	98400	0
487	20231212	120700	30129300	98400	98400	98400	98400	0
488	20231212	120600	30129300	98400	98400	98400	98400	0
489	20231212	120500	30129300	98400	98400	98400	98400	0
490	20231212	120400	30129300	98400	98400	98400	98400	0
491	20231212	120300	30129300	98400	98400	98400	98400	0
492	20231212	120200	30129300	98400	98400	98400	98400	0
493	20231212	120100	30129300	98400	98400	98400	98400	0
494	20231212	120000	30129300	98400	98400	98400	98400	0
495	20231212	115900	30129300	98400	98400	98400	98400	0
496	20231212	115800	30129300	98400	98400	98400	98400	0
497	20231212	115700	30129300	98400	98400	98400	98400	0
498	20231212	115600	30129300	98400	98400	98400	98400	0
499	20231212	115500	30129300	98400	98400	98400	98400	4
500	20231212	115400	29735700	98400	98600	98600	98400	34
501	20231212	115300	26388900	98500	98700	98700	98500	50
502	20231212	115200	21462000	98700	98700	98700	98700	7
503	20231212	115100	20771100	98700	98700	98700	98700	0
504	20231212	115000	20771100	98700	98700	98700	98700	0
505	20231212	114900	20771100	98700	98700	98700	98700	0
506	20231212	114800	20771100	98700	98700	98700	98700	0
507	20231212	114700	20771100	98700	98700	98700	98700	0
508	20231212	114600	20771100	98700	98700	98700	98700	0
509	20231212	114500	20771100	98700	98700	98700	98700	0
510	20231212	114400	20771100	98700	98800	98800	98700	62
511	20231212	114300	14646200	98900	98900	98900	98900	8
512	20231212	114200	13855000	98900	98900	98900	98900	0
513	20231212	114100	13855000	98900	98900	98900	98900	0
514	20231212	114000	13855000	98900	98900	98900	98900	0
515	20231212	113900	13855000	98900	98900	98900	98900	0
516	20231212	113800	13855000	98900	98900	98900	98900	0
517	20231212	113700	13855000	98900	98900	98900	98900	0
518	20231212	113600	13855000	98900	98900	98900	98900	0
519	20231212	113500	13855000	98900	98900	98900	98900	0
520	20231212	113400	13855000	98900	98900	98900	98900	0
521	20231212	113300	13855000	98900	98900	98900	98900	0
522	20231212	113200	13855000	98900	98900	98900	98900	0
523	20231212	113100	13855000	98900	98900	98900	98900	0
524	20231212	113000	13855000	98900	98900	98900	98900	0
525	20231212	112900	13855000	98900	98900	98900	98900	0
526	20231212	112800	13855000	98900	98900	98900	98900	0
527	20231212	112700	13855000	98900	98900	98900	98900	0
528	20231212	112600	13855000	98900	98900	98900	98900	0
529	20231212	112500	13855000	98900	98900	98900	98900	0
530	20231212	112400	13855000	98900	98900	98900	98900	0
531	20231212	112300	13855000	98900	98900	98900	98900	0
532	20231212	112200	13855000	98900	98900	98900	98900	0
533	20231212	112100	13855000	98900	98900	98900	98900	0
534	20231212	112000	13855000	98900	98900	98900	98900	0
535	20231212	111900	13855000	98900	98900	98900	98900	0
536	20231212	111800	13855000	98900	98900	98900	98900	0
537	20231212	111700	13855000	98900	98900	98900	98900	0
538	20231212	111600	13855000	98900	98900	98900	98900	0
539	20231212	111500	13855000	98900	98900	98900	98900	0
540	20231212	111400	13855000	98900	98900	98900	98900	0
541	20231212	111300	13855000	98900	98900	98900	98900	0
542	20231212	111200	13855000	98900	98900	98900	98900	7
543	20231212	111100	13162700	99300	99300	99300	99300	0
544	20231212	111000	13162700	99300	99300	99300	99300	0
545	20231212	110900	13162700	99300	99300	99300	99300	0
546	20231212	110800	13162700	99300	99300	99300	99300	0
547	20231212	110700	13162700	99300	99300	99300	99300	0
548	20231212	110600	13162700	99300	99300	99300	99300	0
549	20231212	110500	13162700	99300	99300	99300	99300	0
550	20231212	110400	13162700	99300	99300	99300	99300	0
551	20231212	110300	13162700	99300	99300	99300	99300	0
552	20231212	110200	13162700	99300	99300	99300	99300	1
553	20231212	110100	13063400	98900	99300	99300	98900	14
554	20231212	110000	11673600	99300	99300	99300	99300	0
555	20231212	105900	11673600	99300	99300	99300	99300	0
556	20231212	105800	11673600	99300	99300	99300	99300	0
557	20231212	105700	11673600	99300	99300	99300	99300	0
558	20231212	105600	11673600	99300	99300	99300	99300	0
559	20231212	105500	11673600	99300	99300	99300	99300	0
560	20231212	105400	11673600	99300	99300	99300	99300	0
561	20231212	105300	11673600	99300	99300	99300	99300	0
562	20231212	105200	11673600	99300	99300	99300	99300	0
563	20231212	105100	11673600	99300	99300	99300	99300	0
564	20231212	105000	11673600	99300	99300	99300	99300	0
565	20231212	104900	11673600	99300	99300	99300	99300	0
566	20231212	104800	11673600	99300	99300	99300	99300	0
567	20231212	104700	11673600	99300	99300	99300	99300	0
568	20231212	104600	11673600	99300	99300	99300	99300	0
569	20231212	104500	11673600	99300	99300	99300	99300	0
570	20231212	104400	11673600	99300	99300	99300	99300	0
571	20231212	104300	11673600	99300	99300	99300	99300	0
572	20231212	104200	11673600	99300	99300	99300	99300	0
573	20231212	104100	11673600	99300	99300	99300	99300	0
574	20231212	104000	11673600	99300	99300	99300	99300	0
575	20231212	103900	11673600	99300	99300	99300	99300	0
576	20231212	103800	11673600	99300	99300	99300	99300	0
577	20231212	103700	11673600	99300	99300	99300	99300	1
578	20231212	103600	11574300	99400	99400	99400	99400	0
579	20231212	103500	11574300	99400	99400	99400	99400	0
580	20231212	103400	11574300	99400	99400	99400	99400	0
581	20231212	103300	11574300	99400	99400	99400	99400	0
582	20231212	103200	11574300	99400	99400	99400	99400	0
583	20231212	103100	11574300	99400	99400	99400	99400	0
584	20231212	103000	11574300	99400	99400	99400	99400	0
585	20231212	102900	11574300	99400	99400	99400	99400	0
586	20231212	102800	11574300	99400	99400	99400	99400	0
587	20231212	102700	11574300	99400	99400	99400	99400	0
588	20231212	102600	11574300	99400	99400	99400	99400	0
589	20231212	102500	11574300	99400	99400	99400	99400	0
590	20231212	102400	11574300	99400	99400	99400	99400	0
591	20231212	102300	11574300	99400	99300	99400	99300	15
592	20231212	102200	10083900	99400	99400	99400	99400	0
593	20231212	102100	10083900	99400	99400	99400	99400	0
594	20231212	102000	10083900	99400	99400	99400	99400	0
595	20231212	101900	10083900	99400	99400	99400	99400	0
596	20231212	101800	10083900	99400	99400	99400	99400	0
597	20231212	101700	10083900	99400	99400	99400	99400	0
598	20231212	101600	10083900	99400	99400	99400	99400	0
599	20231212	101500	10083900	99400	99400	99400	99400	0
600	20231212	101400	10083900	99400	99400	99400	99400	0
601	20231212	101300	10083900	99400	99400	99400	99400	0
602	20231212	101200	10083900	99400	99400	99400	99400	0
603	20231212	101100	10083900	99400	99400	99400	99400	0
604	20231212	101000	10083900	99400	99100	99400	99100	10
605	20231212	100900	9090800	99100	99100	99100	99100	0
606	20231212	100800	9090800	99100	99100	99100	99100	0
607	20231212	100700	9090800	99100	99100	99100	99100	0
608	20231212	100600	9090800	99100	99100	99100	99100	0
609	20231212	100500	9090800	99100	99100	99100	99100	9
610	20231212	100400	8198900	99200	99200	99200	99200	0
611	20231212	100300	8198900	99200	99200	99200	99200	2
612	20231212	100200	8000500	99200	99200	99200	99200	0
613	20231212	100100	8000500	99200	99200	99200	99200	0
614	20231212	100000	8000500	99200	99200	99200	99200	1
615	20231212	095900	7901300	99000	99000	99000	99000	0
616	20231212	095800	7901300	99000	99000	99000	99000	0
617	20231212	095700	7901300	99000	99000	99000	99000	0
618	20231212	095600	7901300	99000	99000	99000	99000	0
619	20231212	095500	7901300	99000	99000	99000	99000	0
620	20231212	095400	7901300	99000	99000	99000	99000	3
621	20231212	095300	7604300	99200	99200	99200	99200	1
622	20231212	095200	7505100	99100	99100	99100	99100	0
623	20231212	095100	7505100	99100	99100	99100	99100	0
624	20231212	095000	7505100	99100	99100	99100	99100	0
625	20231212	094900	7505100	99100	99100	99100	99100	3
626	20231212	094800	7207800	99200	99200	99200	99200	0
627	20231212	094700	7207800	99200	99200	99200	99200	1
628	20231212	094600	7108600	98800	98800	98800	98800	0
629	20231212	094500	7108600	98800	98800	98800	98800	0
630	20231212	094400	7108600	98800	98800	98800	98800	0
631	20231212	094300	7108600	98800	98800	98800	98800	0
632	20231212	094200	7108600	98800	98800	98800	98800	0
633	20231212	094100	7108600	98800	98800	98800	98800	0
634	20231212	094000	7108600	98800	98800	98800	98800	0
635	20231212	093900	7108600	98800	98800	98800	98800	0
636	20231212	093800	7108600	98800	98800	98800	98800	0
637	20231212	093700	7108600	98800	98800	98800	98800	0
638	20231212	093600	7108600	98800	98800	98800	98800	0
639	20231212	093500	7108600	98800	98800	98800	98800	20
640	20231212	093400	5132600	98700	98700	98700	98700	0
641	20231212	093300	5132600	98700	98700	98700	98700	0
642	20231212	093200	5132600	98700	98700	98700	98700	0
643	20231212	093100	5132600	98700	98700	98700	98700	0
644	20231212	093000	5132600	98700	98700	98700	98700	0
645	20231212	092900	5132600	98700	98700	98700	98700	0
646	20231212	092800	5132600	98700	98700	98700	98700	16
647	20231212	092700	3553400	98600	98600	98600	98600	0
648	20231212	092600	3553400	98600	98600	98600	98600	1
649	20231212	092500	3454800	98500	98500	98500	98500	0
650	20231212	092400	3454800	98500	98500	98500	98500	0
651	20231212	092300	3454800	98500	98500	98500	98500	0
652	20231212	092200	3454800	98500	98500	98500	98500	0
653	20231212	092100	3454800	98500	98500	98500	98500	0
654	20231212	092000	3454800	98500	98500	98500	98500	0
655	20231212	091900	3454800	98500	98500	98500	98500	0
656	20231212	091800	3454800	98500	98500	98500	98500	0
657	20231212	091700	3454800	98500	98500	98500	98500	0
658	20231212	091600	3454800	98500	98500	98500	98500	0
659	20231212	091500	3454800	98500	98500	98500	98500	1
660	20231212	091400	3356300	98400	98400	98400	98400	0
661	20231212	091300	3356300	98400	98400	98400	98400	0
662	20231212	091200	3356300	98400	98400	98400	98400	0
663	20231212	091100	3356300	98400	98400	98400	98400	0
664	20231212	091000	3356300	98400	98400	98400	98400	10
665	20231212	090900	2372300	99200	98500	99200	98500	9
666	20231212	090800	1485100	99200	99200	99200	99200	0
667	20231212	090700	1485100	99200	99200	99200	99200	7
668	20231212	090600	790700	99200	99200	99200	99200	0
669	20231212	090500	790700	99200	99200	99200	99200	1
670	20231212	090400	691500	99200	99200	99200	99200	0
671	20231212	090300	691500	99200	99200	99200	99200	2
672	20231212	090200	493100	98500	98500	98500	98500	0
673	20231212	090100	493100	98500	98800	98800	98500	5
674	20231212	090000	0	99200	99200	99200	99200	0