KissMeData/034300/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191500	55721260	12430	12430	12430	12430	73
3	20231221	191400	55721260	12430	12430	12430	12430	0
4	20231221	191300	55721260	12430	12430	12430	12430	0
5	20231221	191200	55721260	12430	12430	12430	12430	0
6	20231221	191100	55721260	12430	12430	12430	12430	0
7	20231221	191000	55721260	12430	12430	12430	12430	0
8	20231221	190900	55721260	12430	12430	12430	12430	0
9	20231221	190800	55721260	12430	12430	12430	12430	0
10	20231221	190700	55721260	12430	12430	12430	12430	0
11	20231221	190600	55721260	12430	12430	12430	12430	0
12	20231221	190500	55721260	12430	12430	12430	12430	0
13	20231221	190400	55721260	12430	12430	12430	12430	0
14	20231221	190300	55721260	12430	12430	12430	12430	0
15	20231221	190200	55721260	12430	12430	12430	12430	0
16	20231221	190100	55721260	12430	12430	12430	12430	0
17	20231221	190000	55721260	12430	12430	12430	12430	0
18	20231221	185900	55721260	12430	12430	12430	12430	0
19	20231221	185800	55721260	12430	12430	12430	12430	0
20	20231221	185700	55721260	12430	12430	12430	12430	0
21	20231221	185600	55721260	12430	12430	12430	12430	0
22	20231221	185500	55721260	12430	12430	12430	12430	0
23	20231221	185400	55721260	12430	12430	12430	12430	0
24	20231221	185300	55721260	12430	12430	12430	12430	0
25	20231221	185200	55721260	12430	12430	12430	12430	0
26	20231221	185100	55721260	12430	12430	12430	12430	0
27	20231221	185000	55721260	12430	12430	12430	12430	0
28	20231221	184900	55721260	12430	12430	12430	12430	0
29	20231221	184800	55721260	12430	12430	12430	12430	0
30	20231221	184700	55721260	12430	12430	12430	12430	0
31	20231221	184600	55721260	12430	12430	12430	12430	0
32	20231221	184500	55721260	12430	12430	12430	12430	73
33	20231221	184400	55721260	12430	12430	12430	12430	0
34	20231221	184300	55721260	12430	12430	12430	12430	0
35	20231221	184200	55721260	12430	12430	12430	12430	0
36	20231221	184100	55721260	12430	12430	12430	12430	0
37	20231221	184000	55721260	12430	12430	12430	12430	0
38	20231221	183900	55721260	12430	12430	12430	12430	0
39	20231221	183800	55721260	12430	12430	12430	12430	0
40	20231221	183700	55721260	12430	12430	12430	12430	0
41	20231221	183600	55721260	12430	12430	12430	12430	0
42	20231221	183500	55721260	12430	12430	12430	12430	0
43	20231221	183400	55721260	12430	12430	12430	12430	0
44	20231221	183300	55721260	12430	12430	12430	12430	0
45	20231221	183200	55721260	12430	12430	12430	12430	0
46	20231221	183100	55721260	12430	12430	12430	12430	0
47	20231221	183000	55721260	12430	12430	12430	12430	0
48	20231221	182900	55721260	12430	12430	12430	12430	0
49	20231221	182800	55721260	12430	12430	12430	12430	0
50	20231221	182700	55721260	12430	12430	12430	12430	0
51	20231221	182600	55721260	12430	12430	12430	12430	0
52	20231221	182500	55721260	12430	12430	12430	12430	0
53	20231221	182400	55721260	12430	12430	12430	12430	0
54	20231221	182300	55721260	12430	12430	12430	12430	0
55	20231221	182200	55721260	12430	12430	12430	12430	0
56	20231221	182100	55721260	12430	12430	12430	12430	0
57	20231221	182000	55721260	12430	12430	12430	12430	0
58	20231221	181900	55721260	12430	12430	12430	12430	0
59	20231221	181800	55721260	12430	12430	12430	12430	0
60	20231221	181700	55721260	12430	12430	12430	12430	0
61	20231221	181600	55721260	12430	12430	12430	12430	0
62	20231221	181500	55721260	12430	12430	12430	12430	73
63	20231221	181400	55721260	12430	12430	12430	12430	0
64	20231221	181300	55721260	12430	12430	12430	12430	0
65	20231221	181200	55721260	12430	12430	12430	12430	0
66	20231221	181100	55721260	12430	12430	12430	12430	0
67	20231221	181000	55721260	12430	12430	12430	12430	0
68	20231221	180900	55721260	12430	12430	12430	12430	0
69	20231221	180800	55721260	12430	12430	12430	12430	0
70	20231221	180700	55721260	12430	12430	12430	12430	0
71	20231221	180600	55721260	12430	12430	12430	12430	0
72	20231221	180500	55721260	12430	12430	12430	12430	0
73	20231221	180400	55721260	12430	12430	12430	12430	0
74	20231221	180300	55721260	12430	12430	12430	12430	0
75	20231221	180200	55721260	12430	12430	12430	12430	0
76	20231221	180100	55721260	12430	12430	12430	12430	0
77	20231221	180000	55721260	12430	12430	12430	12430	0
78	20231221	175900	55721260	12430	12430	12430	12430	0
79	20231221	175800	55721260	12430	12430	12430	12430	0
80	20231221	175700	55721260	12430	12430	12430	12430	0
81	20231221	175600	55721260	12430	12430	12430	12430	0
82	20231221	175500	55721260	12430	12430	12430	12430	0
83	20231221	175400	55721260	12430	12430	12430	12430	0
84	20231221	175300	55721260	12430	12430	12430	12430	0
85	20231221	175200	55721260	12430	12430	12430	12430	0
86	20231221	175100	55721260	12430	12430	12430	12430	0
87	20231221	175000	55721260	12430	12430	12430	12430	0
88	20231221	174900	55721260	12430	12430	12430	12430	0
89	20231221	174800	55721260	12430	12430	12430	12430	0
90	20231221	174700	55721260	12430	12430	12430	12430	0
91	20231221	174600	55721260	12430	12430	12430	12430	0
92	20231221	174500	55721260	12430	12430	12430	12430	73
93	20231221	174400	55721260	12430	12430	12430	12430	0
94	20231221	174300	55721260	12430	12430	12430	12430	0
95	20231221	174200	55721260	12430	12430	12430	12430	0
96	20231221	174100	55721260	12430	12430	12430	12430	0
97	20231221	174000	55721260	12430	12430	12430	12430	0
98	20231221	173900	55721260	12430	12430	12430	12430	0
99	20231221	173800	55721260	12430	12430	12430	12430	0
100	20231221	173700	55721260	12430	12430	12430	12430	0
101	20231221	173600	55721260	12430	12430	12430	12430	0
102	20231221	173500	55721260	12430	12430	12430	12430	0
103	20231221	173400	55721260	12430	12430	12430	12430	0
104	20231221	173300	55721260	12430	12430	12430	12430	0
105	20231221	173200	55721260	12430	12430	12430	12430	0
106	20231221	173100	55721260	12430	12430	12430	12430	0
107	20231221	173000	55721260	12430	12430	12430	12430	0
108	20231221	172900	55721260	12430	12430	12430	12430	0
109	20231221	172800	55721260	12430	12430	12430	12430	0
110	20231221	172700	55721260	12430	12430	12430	12430	0
111	20231221	172600	55721260	12430	12430	12430	12430	0
112	20231221	172500	55721260	12430	12430	12430	12430	0
113	20231221	172400	55721260	12430	12430	12430	12430	0
114	20231221	172300	55721260	12430	12430	12430	12430	0
115	20231221	172200	55721260	12430	12430	12430	12430	0
116	20231221	172100	55721260	12430	12430	12430	12430	0
117	20231221	172000	55721260	12430	12430	12430	12430	0
118	20231221	171900	55721260	12430	12430	12430	12430	0
119	20231221	171800	55721260	12430	12430	12430	12430	0
120	20231221	171700	55721260	12430	12430	12430	12430	0
121	20231221	171600	55721260	12430	12430	12430	12430	0
122	20231221	171500	55721260	12430	12430	12430	12430	73
123	20231221	171400	55721260	12430	12430	12430	12430	0
124	20231221	171300	55721260	12430	12430	12430	12430	0
125	20231221	171200	55721260	12430	12430	12430	12430	0
126	20231221	171100	55721260	12430	12430	12430	12430	0
127	20231221	171000	55721260	12430	12430	12430	12430	0
128	20231221	170900	55721260	12430	12430	12430	12430	0
129	20231221	170800	55721260	12430	12430	12430	12430	0
130	20231221	170700	55721260	12430	12430	12430	12430	0
131	20231221	170600	55721260	12430	12430	12430	12430	0
132	20231221	170500	55721260	12430	12430	12430	12430	0
133	20231221	170400	55721260	12430	12430	12430	12430	0
134	20231221	170300	55721260	12430	12430	12430	12430	0
135	20231221	170200	55721260	12430	12430	12430	12430	0
136	20231221	170100	55721260	12430	12430	12430	12430	0
137	20231221	170000	55721260	12430	12430	12430	12430	0
138	20231221	165900	55721260	12430	12430	12430	12430	0
139	20231221	165800	55721260	12430	12430	12430	12430	0
140	20231221	165700	55721260	12430	12430	12430	12430	0
141	20231221	165600	55721260	12430	12430	12430	12430	0
142	20231221	165500	55721260	12430	12430	12430	12430	0
143	20231221	165400	55721260	12430	12430	12430	12430	0
144	20231221	165300	55721260	12430	12430	12430	12430	0
145	20231221	165200	55721260	12430	12430	12430	12430	0
146	20231221	165100	55721260	12430	12430	12430	12430	0
147	20231221	165000	55721260	12430	12430	12430	12430	0
148	20231221	164900	55721260	12430	12430	12430	12430	0
149	20231221	164800	55721260	12430	12430	12430	12430	0
150	20231221	164700	55721260	12430	12430	12430	12430	0
151	20231221	164600	55721260	12430	12430	12430	12430	0
152	20231221	164500	55721260	12430	12430	12430	12430	73
153	20231221	164400	55721260	12430	12430	12430	12430	0
154	20231221	164300	55721260	12430	12430	12430	12430	0
155	20231221	164200	55721260	12430	12430	12430	12430	0
156	20231221	164100	55721260	12430	12430	12430	12430	0
157	20231221	164000	55721260	12430	12430	12430	12430	0
158	20231221	163900	55721260	12430	12430	12430	12430	0
159	20231221	163800	55721260	12430	12430	12430	12430	0
160	20231221	163700	55721260	12430	12430	12430	12430	0
161	20231221	163600	55721260	12430	12430	12430	12430	0
162	20231221	163500	55721260	12430	12430	12430	12430	0
163	20231221	163400	55721260	12430	12430	12430	12430	0
164	20231221	163300	55721260	12430	12430	12430	12430	0
165	20231221	163200	55721260	12430	12430	12430	12430	0
166	20231221	163100	55721260	12430	12430	12430	12430	0
167	20231221	163000	55721260	12430	12430	12430	12430	0
168	20231221	162900	55721260	12430	12430	12430	12430	0
169	20231221	162800	55721260	12430	12430	12430	12430	0
170	20231221	162700	55721260	12430	12430	12430	12430	0
171	20231221	162600	55721260	12430	12430	12430	12430	0
172	20231221	162500	55721260	12430	12430	12430	12430	0
173	20231221	162400	55721260	12430	12430	12430	12430	0
174	20231221	162300	55721260	12430	12430	12430	12430	0
175	20231221	162200	55721260	12430	12430	12430	12430	0
176	20231221	162100	55721260	12430	12430	12430	12430	0
177	20231221	162000	55721260	12430	12430	12430	12430	0
178	20231221	161900	55721260	12430	12430	12430	12430	0
179	20231221	161800	55721260	12430	12430	12430	12430	0
180	20231221	161700	55721260	12430	12430	12430	12430	0
181	20231221	161600	55721260	12430	12430	12430	12430	0
182	20231221	161500	55721260	12430	12430	12430	12430	73
183	20231221	161400	55721260	12430	12430	12430	12430	0
184	20231221	161300	55721260	12430	12430	12430	12430	0
185	20231221	161200	55721260	12430	12430	12430	12430	0
186	20231221	161100	55721260	12430	12430	12430	12430	0
187	20231221	161000	55721260	12430	12430	12430	12430	0
188	20231221	160900	55721260	12430	12430	12430	12430	0
189	20231221	160800	55721260	12430	12430	12430	12430	0
190	20231221	160700	55721260	12430	12430	12430	12430	0
191	20231221	160600	55721260	12430	12430	12430	12430	0
192	20231221	160500	55721260	12430	12430	12430	12430	0
193	20231221	160400	55721260	12430	12430	12430	12430	0
194	20231221	160300	55721260	12430	12430	12430	12430	0
195	20231221	160200	55721260	12430	12430	12430	12430	0
196	20231221	160100	55721260	12430	12430	12430	12430	0
197	20231221	160000	55721260	12430	12430	12430	12430	0
198	20231221	155900	55721260	12430	12430	12430	12430	0
199	20231221	155800	55721260	12430	12430	12430	12430	0
200	20231221	155700	55721260	12430	12430	12430	12430	0
201	20231221	155600	55721260	12430	12430	12430	12430	0
202	20231221	155500	55721260	12430	12430	12430	12430	0
203	20231221	155400	55721260	12430	12430	12430	12430	0
204	20231221	155300	55721260	12430	12430	12430	12430	0
205	20231221	155200	55721260	12430	12430	12430	12430	0
206	20231221	155100	55721260	12430	12430	12430	12430	0
207	20231221	155000	55721260	12430	12430	12430	12430	0
208	20231221	154900	55721260	12430	12430	12430	12430	0
209	20231221	154800	55721260	12430	12430	12430	12430	0
210	20231221	154700	55721260	12430	12430	12430	12430	0
211	20231221	154600	55721260	12430	12430	12430	12430	0
212	20231221	154500	55721260	12430	12430	12430	12430	73
213	20231221	154400	55721260	12430	12430	12430	12430	0
214	20231221	154300	55721260	12430	12430	12430	12430	0
215	20231221	154200	55721260	12430	12430	12430	12430	0
216	20231221	154100	55721260	12430	12430	12430	12430	0
217	20231221	154000	55721260	12430	12430	12430	12430	0
218	20231221	153900	55721260	12430	12430	12430	12430	0
219	20231221	153800	55721260	12430	12430	12430	12430	0
220	20231221	153700	55721260	12430	12430	12430	12430	0
221	20231221	153600	55721260	12430	12430	12430	12430	0
222	20231221	153500	55721260	12430	12430	12430	12430	0
223	20231221	153400	55721260	12430	12430	12430	12430	0
224	20231221	153300	55721260	12430	12430	12430	12430	0
225	20231221	153200	55721260	12430	12430	12430	12430	0
226	20231221	153100	55721260	12430	12430	12430	12430	0
227	20231221	153000	55721260	12430	12430	12430	12430	73
228	20231221	152900	54813870	12360	12360	12360	12360	0
229	20231221	152800	54813870	12360	12360	12360	12360	0
230	20231221	152700	54813870	12360	12360	12360	12360	0
231	20231221	152600	54813870	12360	12360	12360	12360	0
232	20231221	152500	54813870	12360	12360	12360	12360	0
233	20231221	152400	54813870	12360	12360	12360	12360	0
234	20231221	152300	54813870	12360	12360	12360	12360	0
235	20231221	152200	54813870	12360	12360	12360	12360	0
236	20231221	152100	54813870	12360	12360	12360	12360	0
237	20231221	152000	54813870	12360	12360	12360	12360	0
238	20231221	151900	54813870	12360	12360	12360	12360	0
239	20231221	151800	54813870	12360	12360	12360	12360	0
240	20231221	151700	54813870	12360	12360	12360	12360	0
241	20231221	151600	54813870	12360	12360	12370	12360	53
242	20231221	151500	54158640	12360	12360	12360	12360	0
243	20231221	151400	54158640	12360	12360	12360	12360	3
244	20231221	151300	54121560	12360	12360	12360	12360	9
245	20231221	151200	54010320	12360	12360	12360	12360	0
246	20231221	151100	54010320	12360	12360	12360	12360	0
247	20231221	151000	54010320	12360	12360	12360	12350	52
248	20231221	150900	53367610	12370	12370	12370	12370	0
249	20231221	150800	53367610	12370	12370	12370	12370	2
250	20231221	150700	53342870	12370	12370	12370	12370	10
251	20231221	150600	53219170	12370	12370	12370	12370	12
252	20231221	150500	53070730	12370	12360	12370	12360	500
253	20231221	150400	46885970	12350	12350	12350	12350	0
254	20231221	150300	46885970	12350	12350	12350	12350	0
255	20231221	150200	46885970	12350	12350	12350	12350	30
256	20231221	150100	46515470	12360	12360	12360	12360	0
257	20231221	150000	46515470	12360	12360	12360	12360	26
258	20231221	145900	46194110	12360	12370	12370	12350	108
259	20231221	145800	44860160	12350	12350	12350	12350	0
260	20231221	145700	44860160	12350	12350	12350	12350	0
261	20231221	145600	44860160	12350	12360	12360	12350	101
262	20231221	145500	43611940	12360	12360	12360	12360	18
263	20231221	145400	43389460	12360	12360	12360	12360	0
264	20231221	145300	43389460	12360	12370	12370	12360	55
265	20231221	145200	42709140	12360	12360	12360	12360	0
266	20231221	145100	42709140	12360	12370	12370	12360	5
267	20231221	145000	42647310	12360	12370	12370	12360	5
268	20231221	144900	42585500	12360	12360	12360	12360	0
269	20231221	144800	42585500	12360	12360	12360	12360	0
270	20231221	144700	42585500	12360	12360	12360	12360	0
271	20231221	144600	42585500	12360	12360	12360	12360	0
272	20231221	144500	42585500	12360	12360	12360	12360	0
273	20231221	144400	42585500	12360	12360	12360	12360	0
274	20231221	144300	42585500	12360	12360	12360	12360	0
275	20231221	144200	42585500	12360	12360	12360	12360	0
276	20231221	144100	42585500	12360	12360	12360	12360	0
277	20231221	144000	42585500	12360	12360	12360	12360	0
278	20231221	143900	42585500	12360	12370	12370	12360	20
279	20231221	143800	42338200	12360	12360	12360	12360	0
280	20231221	143700	42338200	12360	12360	12360	12360	0
281	20231221	143600	42338200	12360	12360	12360	12360	0
282	20231221	143500	42338200	12360	12360	12360	12360	1
283	20231221	143400	42325840	12360	12360	12360	12360	0
284	20231221	143300	42325840	12360	12360	12360	12360	0
285	20231221	143200	42325840	12360	12360	12360	12360	0
286	20231221	143100	42325840	12360	12360	12360	12360	126
287	20231221	143000	40768480	12360	12360	12360	12360	7
288	20231221	142900	40681960	12370	12370	12370	12370	0
289	20231221	142800	40681960	12370	12370	12370	12370	0
290	20231221	142700	40681960	12370	12370	12370	12370	0
291	20231221	142600	40681960	12370	12370	12370	12370	2
292	20231221	142500	40657220	12360	12360	12360	12360	0
293	20231221	142400	40657220	12360	12360	12360	12360	0
294	20231221	142300	40657220	12360	12360	12360	12360	0
295	20231221	142200	40657220	12360	12360	12360	12360	0
296	20231221	142100	40657220	12360	12360	12360	12360	4
297	20231221	142000	40607780	12370	12370	12370	12370	0
298	20231221	141900	40607780	12370	12370	12370	12370	0
299	20231221	141800	40607780	12370	12370	12370	12370	0
300	20231221	141700	40607780	12370	12370	12370	12370	0
301	20231221	141600	40607780	12370	12370	12370	12370	0
302	20231221	141500	40607780	12370	12370	12370	12370	0
303	20231221	141400	40607780	12370	12370	12370	12370	0
304	20231221	141300	40607780	12370	12370	12370	12370	109
305	20231221	141200	39259450	12370	12370	12370	12370	2
306	20231221	141100	39234710	12370	12430	12430	12370	149
307	20231221	141000	37391470	12380	12380	12380	12380	0
308	20231221	140900	37391470	12380	12380	12380	12380	0
309	20231221	140800	37391470	12380	12380	12380	12380	0
310	20231221	140700	37391470	12380	12390	12390	12380	21
311	20231221	140600	37131480	12380	12380	12380	12380	0
312	20231221	140500	37131480	12380	12380	12380	12380	0
313	20231221	140400	37131480	12380	12380	12380	12380	0
314	20231221	140300	37131480	12380	12380	12380	12380	2
315	20231221	140200	37106720	12440	12440	12440	12440	0
316	20231221	140100	37106720	12440	12440	12440	12440	0
317	20231221	140000	37106720	12440	12440	12440	12440	0
318	20231221	135900	37106720	12440	12440	12440	12440	0
319	20231221	135800	37106720	12440	12440	12440	12440	0
320	20231221	135700	37106720	12440	12440	12440	12440	0
321	20231221	135600	37106720	12440	12440	12440	12440	0
322	20231221	135500	37106720	12440	12380	12440	12380	90
323	20231221	135400	35991920	12380	12380	12380	12380	0
324	20231221	135300	35991920	12380	12380	12380	12380	0
325	20231221	135200	35991920	12380	12380	12380	12380	0
326	20231221	135100	35991920	12380	12380	12380	12380	0
327	20231221	135000	35991920	12380	12430	12430	12380	1106
328	20231221	134900	22276590	12430	12430	12430	12430	51
329	20231221	134800	21642660	12470	12470	12470	12470	0
330	20231221	134700	21642660	12470	12470	12470	12470	1
331	20231221	134600	21630190	12430	12430	12430	12430	0
332	20231221	134500	21630190	12430	12430	12430	12430	0
333	20231221	134400	21630190	12430	12430	12430	12430	0
334	20231221	134300	21630190	12430	12430	12430	12430	0
335	20231221	134200	21630190	12430	12430	12430	12430	1
336	20231221	134100	21617760	12470	12470	12470	12470	0
337	20231221	134000	21617760	12470	12470	12470	12470	0
338	20231221	133900	21617760	12470	12470	12470	12470	0
339	20231221	133800	21617760	12470	12470	12470	12470	10
340	20231221	133700	21493060	12470	12470	12470	12470	8
341	20231221	133600	21393300	12470	12470	12470	12470	1
342	20231221	133500	21380830	12470	12470	12470	12470	0
343	20231221	133400	21380830	12470	12470	12470	12470	0
344	20231221	133300	21380830	12470	12470	12470	12470	0
345	20231221	133200	21380830	12470	12470	12470	12470	0
346	20231221	133100	21380830	12470	12470	12470	12470	0
347	20231221	133000	21380830	12470	12470	12470	12470	0
348	20231221	132900	21380830	12470	12470	12470	12470	0
349	20231221	132800	21380830	12470	12470	12470	12470	0
350	20231221	132700	21380830	12470	12470	12470	12470	0
351	20231221	132600	21380830	12470	12470	12470	12470	0
352	20231221	132500	21380830	12470	12470	12470	12470	1
353	20231221	132400	21368360	12470	12470	12470	12470	0
354	20231221	132300	21368360	12470	12470	12470	12470	0
355	20231221	132200	21368360	12470	12470	12470	12470	0
356	20231221	132100	21368360	12470	12470	12470	12470	0
357	20231221	132000	21368360	12470	12470	12470	12470	5
358	20231221	131900	21306010	12470	12470	12470	12470	0
359	20231221	131800	21306010	12470	12470	12470	12470	0
360	20231221	131700	21306010	12470	12470	12470	12470	0
361	20231221	131600	21306010	12470	12470	12470	12470	0
362	20231221	131500	21306010	12470	12470	12470	12470	5
363	20231221	131400	21243660	12470	12470	12470	12470	0
364	20231221	131300	21243660	12470	12470	12470	12470	0
365	20231221	131200	21243660	12470	12470	12470	12470	0
366	20231221	131100	21243660	12470	12470	12470	12470	11
367	20231221	131000	21106490	12420	12420	12420	12420	0
368	20231221	130900	21106490	12420	12420	12420	12420	0
369	20231221	130800	21106490	12420	12420	12420	12420	0
370	20231221	130700	21106490	12420	12420	12420	12420	0
371	20231221	130600	21106490	12420	12420	12420	12420	3
372	20231221	130500	21069230	12470	12470	12470	12470	0
373	20231221	130400	21069230	12470	12470	12470	12470	0
374	20231221	130300	21069230	12470	12470	12470	12470	0
375	20231221	130200	21069230	12470	12470	12470	12470	60
376	20231221	130100	20321030	12470	12470	12470	12470	0
377	20231221	130000	20321030	12470	12470	12470	12470	0
378	20231221	125900	20321030	12470	12470	12470	12470	0
379	20231221	125800	20321030	12470	12470	12470	12470	0
380	20231221	125700	20321030	12470	12470	12470	12470	0
381	20231221	125600	20321030	12470	12470	12470	12470	0
382	20231221	125500	20321030	12470	12470	12470	12470	0
383	20231221	125400	20321030	12470	12470	12470	12470	0
384	20231221	125300	20321030	12470	12470	12470	12470	0
385	20231221	125200	20321030	12470	12470	12470	12470	0
386	20231221	125100	20321030	12470	12470	12470	12470	0
387	20231221	125000	20321030	12470	12470	12470	12470	0
388	20231221	124900	20321030	12470	12470	12470	12470	0
389	20231221	124800	20321030	12470	12470	12470	12470	0
390	20231221	124700	20321030	12470	12450	12470	12450	32
391	20231221	124600	19922010	12450	12450	12450	12450	0
392	20231221	124500	19922010	12450	12450	12450	12450	0
393	20231221	124400	19922010	12450	12450	12450	12450	3
394	20231221	124300	19884660	12450	12450	12450	12450	0
395	20231221	124200	19884660	12450	12450	12450	12450	0
396	20231221	124100	19884660	12450	12450	12450	12450	0
397	20231221	124000	19884660	12450	12450	12450	12450	0
398	20231221	123900	19884660	12450	12450	12450	12450	0
399	20231221	123800	19884660	12450	12450	12450	12450	0
400	20231221	123700	19884660	12450	12450	12450	12450	0
401	20231221	123600	19884660	12450	12450	12450	12450	0
402	20231221	123500	19884660	12450	12450	12450	12450	0
403	20231221	123400	19884660	12450	12450	12450	12450	0
404	20231221	123300	19884660	12450	12450	12450	12450	0
405	20231221	123200	19884660	12450	12450	12450	12450	0
406	20231221	123100	19884660	12450	12450	12450	12450	0
407	20231221	123000	19884660	12450	12450	12450	12450	14
408	20231221	122900	19710360	12450	12450	12450	12450	0
409	20231221	122800	19710360	12450	12450	12450	12450	0
410	20231221	122700	19710360	12450	12450	12450	12450	1
411	20231221	122600	19697910	12450	12450	12450	12450	0
412	20231221	122500	19697910	12450	12450	12450	12450	0
413	20231221	122400	19697910	12450	12450	12450	12450	0
414	20231221	122300	19697910	12450	12450	12450	12450	0
415	20231221	122200	19697910	12450	12450	12450	12450	0
416	20231221	122100	19697910	12450	12450	12450	12450	0
417	20231221	122000	19697910	12450	12450	12450	12450	0
418	20231221	121900	19697910	12450	12450	12450	12450	1
419	20231221	121800	19685460	12450	12450	12450	12450	0
420	20231221	121700	19685460	12450	12450	12450	12450	0
421	20231221	121600	19685460	12450	12450	12450	12450	0
422	20231221	121500	19685460	12450	12450	12450	12450	1
423	20231221	121400	19673010	12450	12450	12450	12450	0
424	20231221	121300	19673010	12450	12450	12450	12450	0
425	20231221	121200	19673010	12450	12450	12450	12450	1
426	20231221	121100	19660560	12410	12410	12410	12410	0
427	20231221	121000	19660560	12410	12410	12410	12410	0
428	20231221	120900	19660560	12410	12410	12410	12410	0
429	20231221	120800	19660560	12410	12410	12410	12410	0
430	20231221	120700	19660560	12410	12410	12410	12410	0
431	20231221	120600	19660560	12410	12410	12410	12410	0
432	20231221	120500	19660560	12410	12410	12410	12410	0
433	20231221	120400	19660560	12410	12410	12410	12410	0
434	20231221	120300	19660560	12410	12410	12410	12410	0
435	20231221	120200	19660560	12410	12410	12410	12410	0
436	20231221	120100	19660560	12410	12410	12410	12410	0
437	20231221	120000	19660560	12410	12410	12410	12410	0
438	20231221	115900	19660560	12410	12410	12410	12410	0
439	20231221	115800	19660560	12410	12410	12410	12410	5
440	20231221	115700	19598510	12410	12410	12410	12410	0
441	20231221	115600	19598510	12410	12410	12410	12410	0
442	20231221	115500	19598510	12410	12410	12410	12410	1
443	20231221	115400	19586100	12450	12450	12450	12450	0
444	20231221	115300	19586100	12450	12450	12450	12450	0
445	20231221	115200	19586100	12450	12450	12450	12450	0
446	20231221	115100	19586100	12450	12450	12450	12450	0
447	20231221	115000	19586100	12450	12450	12450	12450	200
448	20231221	114900	17096100	12450	12450	12450	12450	0
449	20231221	114800	17096100	12450	12450	12450	12450	0
450	20231221	114700	17096100	12450	12450	12450	12450	0
451	20231221	114600	17096100	12450	12450	12450	12450	0
452	20231221	114500	17096100	12450	12450	12450	12450	0
453	20231221	114400	17096100	12450	12450	12450	12450	0
454	20231221	114300	17096100	12450	12450	12450	12450	0
455	20231221	114200	17096100	12450	12450	12450	12450	0
456	20231221	114100	17096100	12450	12450	12450	12450	0
457	20231221	114000	17096100	12450	12450	12450	12450	0
458	20231221	113900	17096100	12450	12450	12450	12450	0
459	20231221	113800	17096100	12450	12450	12450	12450	0
460	20231221	113700	17096100	12450	12450	12450	12450	0
461	20231221	113600	17096100	12450	12450	12450	12450	3
462	20231221	113500	17058750	12450	12450	12450	12450	0
463	20231221	113400	17058750	12450	12450	12450	12450	0
464	20231221	113300	17058750	12450	12450	12450	12450	0
465	20231221	113200	17058750	12450	12450	12450	12450	0
466	20231221	113100	17058750	12450	12450	12450	12450	0
467	20231221	113000	17058750	12450	12450	12450	12450	0
468	20231221	112900	17058750	12450	12450	12450	12450	0
469	20231221	112800	17058750	12450	12450	12450	12450	0
470	20231221	112700	17058750	12450	12430	12450	12430	128
471	20231221	112600	15466540	12390	12390	12390	12390	0
472	20231221	112500	15466540	12390	12390	12390	12390	0
473	20231221	112400	15466540	12390	12390	12390	12390	0
474	20231221	112300	15466540	12390	12400	12400	12390	41
475	20231221	112200	14958330	12430	12430	12430	12430	0
476	20231221	112100	14958330	12430	12430	12430	12430	0
477	20231221	112000	14958330	12430	12430	12430	12430	0
478	20231221	111900	14958330	12430	12430	12430	12430	0
479	20231221	111800	14958330	12430	12430	12430	12430	0
480	20231221	111700	14958330	12430	12430	12430	12430	0
481	20231221	111600	14958330	12430	12430	12430	12430	0
482	20231221	111500	14958330	12430	12430	12430	12430	0
483	20231221	111400	14958330	12430	12430	12430	12430	0
484	20231221	111300	14958330	12430	12430	12430	12430	0
485	20231221	111200	14958330	12430	12430	12430	12430	0
486	20231221	111100	14958330	12430	12410	12430	12400	48
487	20231221	111000	14363090	12410	12410	12410	12410	0
488	20231221	110900	14363090	12410	12410	12410	12410	200
489	20231221	110800	11881090	12410	12410	12410	12410	0
490	20231221	110700	11881090	12410	12410	12410	12410	0
491	20231221	110600	11881090	12410	12410	12410	12410	0
492	20231221	110500	11881090	12410	12410	12410	12410	0
493	20231221	110400	11881090	12410	12410	12410	12410	0
494	20231221	110300	11881090	12410	12410	12410	12410	8
495	20231221	110200	11781810	12450	12450	12450	12450	5
496	20231221	110100	11719560	12420	12420	12420	12420	0
497	20231221	110000	11719560	12420	12420	12420	12420	0
498	20231221	105900	11719560	12420	12420	12420	12420	0
499	20231221	105800	11719560	12420	12430	12430	12420	72
500	20231221	105700	10825220	12430	12430	12430	12430	0
501	20231221	105600	10825220	12430	12430	12430	12430	1
502	20231221	105500	10812790	12420	12420	12420	12420	1
503	20231221	105400	10800370	12430	12430	12430	12430	0
504	20231221	105300	10800370	12430	12430	12430	12430	50
505	20231221	105200	10178870	12430	12430	12430	12430	0
506	20231221	105100	10178870	12430	12430	12430	12430	0
507	20231221	105000	10178870	12430	12430	12430	12430	0
508	20231221	104900	10178870	12430	12430	12430	12430	0
509	20231221	104800	10178870	12430	12430	12430	12430	0
510	20231221	104700	10178870	12430	12430	12430	12430	0
511	20231221	104600	10178870	12430	12440	12440	12430	2
512	20231221	104500	10154000	12450	12450	12450	12450	0
513	20231221	104400	10154000	12450	12450	12450	12450	0
514	20231221	104300	10154000	12450	12450	12450	12450	0
515	20231221	104200	10154000	12450	12450	12450	12450	0
516	20231221	104100	10154000	12450	12450	12450	12450	0
517	20231221	104000	10154000	12450	12450	12450	12450	0
518	20231221	103900	10154000	12450	12450	12450	12450	0
519	20231221	103800	10154000	12450	12450	12450	12450	0
520	20231221	103700	10154000	12450	12450	12450	12450	0
521	20231221	103600	10154000	12450	12450	12450	12450	10
522	20231221	103500	10029500	12450	12450	12450	12450	0
523	20231221	103400	10029500	12450	12450	12450	12450	6
524	20231221	103300	9954800	12450	12450	12450	12450	0
525	20231221	103200	9954800	12450	12450	12450	12450	0
526	20231221	103100	9954800	12450	12450	12450	12450	0
527	20231221	103000	9954800	12450	12450	12450	12450	0
528	20231221	102900	9954800	12450	12450	12450	12450	0
529	20231221	102800	9954800	12450	12450	12450	12450	0
530	20231221	102700	9954800	12450	12450	12450	12450	0
531	20231221	102600	9954800	12450	12450	12450	12450	0
532	20231221	102500	9954800	12450	12410	12450	12410	54
533	20231221	102400	9284180	12420	12430	12430	12420	180
534	20231221	102300	7048090	12440	12440	12440	12440	1
535	20231221	102200	7035650	12420	12420	12420	12420	0
536	20231221	102100	7035650	12420	12420	12420	12420	0
537	20231221	102000	7035650	12420	12420	12420	12420	0
538	20231221	101900	7035650	12420	12420	12420	12420	0
539	20231221	101800	7035650	12420	12420	12420	12420	0
540	20231221	101700	7035650	12420	12420	12420	12420	0
541	20231221	101600	7035650	12420	12420	12420	12420	0
542	20231221	101500	7035650	12420	12420	12420	12420	0
543	20231221	101400	7035650	12420	12420	12420	12420	3
544	20231221	101300	6998390	12440	12440	12440	12440	0
545	20231221	101200	6998390	12440	12440	12440	12440	0
546	20231221	101100	6998390	12440	12440	12440	12440	0
547	20231221	101000	6998390	12440	12440	12440	12440	0
548	20231221	100900	6998390	12440	12440	12440	12430	4
549	20231221	100800	6948640	12440	12440	12440	12440	0
550	20231221	100700	6948640	12440	12440	12440	12440	0
551	20231221	100600	6948640	12440	12440	12440	12440	1
552	20231221	100500	6936200	12450	12450	12450	12450	0
553	20231221	100400	6936200	12450	12450	12450	12450	36
554	20231221	100300	6488000	12450	12450	12450	12450	0
555	20231221	100200	6488000	12450	12450	12450	12450	0
556	20231221	100100	6488000	12450	12450	12450	12450	0
557	20231221	100000	6488000	12450	12450	12450	12450	1
558	20231221	095900	6475550	12450	12450	12450	12450	0
559	20231221	095800	6475550	12450	12450	12450	12450	40
560	20231221	095700	5977550	12450	12450	12450	12450	0
561	20231221	095600	5977550	12450	12450	12450	12450	0
562	20231221	095500	5977550	12450	12450	12450	12450	0
563	20231221	095400	5977550	12450	12450	12450	12450	4
564	20231221	095300	5927750	12430	12430	12430	12430	0
565	20231221	095200	5927750	12430	12430	12430	12430	0
566	20231221	095100	5927750	12430	12430	12430	12430	0
567	20231221	095000	5927750	12430	12430	12430	12430	2
568	20231221	094900	5902890	12440	12440	12440	12440	0
569	20231221	094800	5902890	12440	12440	12440	12440	0
570	20231221	094700	5902890	12440	12440	12440	12440	0
571	20231221	094600	5902890	12440	12440	12440	12440	0
572	20231221	094500	5902890	12440	12440	12440	12440	1
573	20231221	094400	5890450	12440	12440	12440	12440	0
574	20231221	094300	5890450	12440	12440	12440	12440	11
575	20231221	094200	5753610	12450	12450	12450	12450	0
576	20231221	094100	5753610	12450	12450	12450	12450	26
577	20231221	094000	5429910	12450	12450	12450	12450	4
578	20231221	093900	5380110	12450	12450	12450	12450	120
579	20231221	093800	3886110	12450	12450	12450	12450	0
580	20231221	093700	3886110	12450	12450	12450	12450	1
581	20231221	093600	3873660	12440	12450	12450	12440	28
582	20231221	093500	3525080	12450	12510	12510	12450	42
583	20231221	093400	2999750	12510	12510	12510	12510	1
584	20231221	093300	2987240	12510	12510	12510	12510	2
585	20231221	093200	2962220	12510	12510	12510	12510	5
586	20231221	093100	2899670	12480	12480	12480	12480	0
587	20231221	093000	2899670	12480	12480	12480	12480	0
588	20231221	092900	2899670	12480	12480	12480	12480	0
589	20231221	092800	2899670	12480	12480	12480	12480	0
590	20231221	092700	2899670	12480	12480	12480	12480	0
591	20231221	092600	2899670	12480	12480	12480	12480	0
592	20231221	092500	2899670	12480	12480	12480	12480	0
593	20231221	092400	2899670	12480	12480	12480	12480	0
594	20231221	092300	2899670	12480	12480	12480	12480	53
595	20231221	092200	2238230	12510	12510	12510	12510	0
596	20231221	092100	2238230	12510	12500	12510	12500	17
597	20231221	092000	2025630	12490	12490	12490	12490	62
598	20231221	091900	1251250	12500	12500	12500	12500	0
599	20231221	091800	1251250	12500	12500	12500	12500	0
600	20231221	091700	1251250	12500	12500	12500	12500	0
601	20231221	091600	1251250	12500	12500	12500	12500	0
602	20231221	091500	1251250	12500	12500	12500	12500	0
603	20231221	091400	1251250	12500	12500	12500	12500	11
604	20231221	091300	1113750	12510	12510	12510	12510	0
605	20231221	091200	1113750	12510	12510	12510	12510	0
606	20231221	091100	1113750	12510	12510	12510	12510	50
607	20231221	091000	488250	12510	12510	12510	12510	0
608	20231221	090900	488250	12510	12510	12510	12510	0
609	20231221	090800	488250	12510	12510	12510	12510	0
610	20231221	090700	488250	12510	12510	12510	12510	0
611	20231221	090600	488250	12510	12510	12510	12510	1
612	20231221	090500	475740	12500	12500	12500	12500	1
613	20231221	090400	463240	12520	12520	12520	12520	0
614	20231221	090300	463240	12520	12520	12520	12520	0
615	20231221	090200	463240	12520	12520	12520	12520	0
616	20231221	090100	463240	12520	12520	12520	12520	0
617	20231221	090000	463240	12520	12520	12520	12520	37