KissMeData/092230/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195800	96915100	52000	52000	52000	52000	84
3	20231221	195700	96915100	52000	52000	52000	52000	0
4	20231221	195600	96915100	52000	52000	52000	52000	0
5	20231221	195500	96915100	52000	52000	52000	52000	0
6	20231221	195400	96915100	52000	52000	52000	52000	0
7	20231221	195300	96915100	52000	52000	52000	52000	0
8	20231221	195200	96915100	52000	52000	52000	52000	0
9	20231221	195100	96915100	52000	52000	52000	52000	0
10	20231221	195000	96915100	52000	52000	52000	52000	0
11	20231221	194900	96915100	52000	52000	52000	52000	0
12	20231221	194800	96915100	52000	52000	52000	52000	0
13	20231221	194700	96915100	52000	52000	52000	52000	0
14	20231221	194600	96915100	52000	52000	52000	52000	0
15	20231221	194500	96915100	52000	52000	52000	52000	0
16	20231221	194400	96915100	52000	52000	52000	52000	0
17	20231221	194300	96915100	52000	52000	52000	52000	0
18	20231221	194200	96915100	52000	52000	52000	52000	0
19	20231221	194100	96915100	52000	52000	52000	52000	0
20	20231221	194000	96915100	52000	52000	52000	52000	0
21	20231221	193900	96915100	52000	52000	52000	52000	0
22	20231221	193800	96915100	52000	52000	52000	52000	0
23	20231221	193700	96915100	52000	52000	52000	52000	0
24	20231221	193600	96915100	52000	52000	52000	52000	0
25	20231221	193500	96915100	52000	52000	52000	52000	0
26	20231221	193400	96915100	52000	52000	52000	52000	0
27	20231221	193300	96915100	52000	52000	52000	52000	0
28	20231221	193200	96915100	52000	52000	52000	52000	0
29	20231221	193100	96915100	52000	52000	52000	52000	0
30	20231221	193000	96915100	52000	52000	52000	52000	0
31	20231221	192900	96915100	52000	52000	52000	52000	0
32	20231221	192800	96915100	52000	52000	52000	52000	84
33	20231221	192700	96915100	52000	52000	52000	52000	0
34	20231221	192600	96915100	52000	52000	52000	52000	0
35	20231221	192500	96915100	52000	52000	52000	52000	0
36	20231221	192400	96915100	52000	52000	52000	52000	0
37	20231221	192300	96915100	52000	52000	52000	52000	0
38	20231221	192200	96915100	52000	52000	52000	52000	0
39	20231221	192100	96915100	52000	52000	52000	52000	0
40	20231221	192000	96915100	52000	52000	52000	52000	0
41	20231221	191900	96915100	52000	52000	52000	52000	0
42	20231221	191800	96915100	52000	52000	52000	52000	0
43	20231221	191700	96915100	52000	52000	52000	52000	0
44	20231221	191600	96915100	52000	52000	52000	52000	0
45	20231221	191500	96915100	52000	52000	52000	52000	0
46	20231221	191400	96915100	52000	52000	52000	52000	0
47	20231221	191300	96915100	52000	52000	52000	52000	0
48	20231221	191200	96915100	52000	52000	52000	52000	0
49	20231221	191100	96915100	52000	52000	52000	52000	0
50	20231221	191000	96915100	52000	52000	52000	52000	0
51	20231221	190900	96915100	52000	52000	52000	52000	0
52	20231221	190800	96915100	52000	52000	52000	52000	0
53	20231221	190700	96915100	52000	52000	52000	52000	0
54	20231221	190600	96915100	52000	52000	52000	52000	0
55	20231221	190500	96915100	52000	52000	52000	52000	0
56	20231221	190400	96915100	52000	52000	52000	52000	0
57	20231221	190300	96915100	52000	52000	52000	52000	0
58	20231221	190200	96915100	52000	52000	52000	52000	0
59	20231221	190100	96915100	52000	52000	52000	52000	0
60	20231221	190000	96915100	52000	52000	52000	52000	0
61	20231221	185900	96915100	52000	52000	52000	52000	0
62	20231221	185800	96915100	52000	52000	52000	52000	84
63	20231221	185700	96915100	52000	52000	52000	52000	0
64	20231221	185600	96915100	52000	52000	52000	52000	0
65	20231221	185500	96915100	52000	52000	52000	52000	0
66	20231221	185400	96915100	52000	52000	52000	52000	0
67	20231221	185300	96915100	52000	52000	52000	52000	0
68	20231221	185200	96915100	52000	52000	52000	52000	0
69	20231221	185100	96915100	52000	52000	52000	52000	0
70	20231221	185000	96915100	52000	52000	52000	52000	0
71	20231221	184900	96915100	52000	52000	52000	52000	0
72	20231221	184800	96915100	52000	52000	52000	52000	0
73	20231221	184700	96915100	52000	52000	52000	52000	0
74	20231221	184600	96915100	52000	52000	52000	52000	0
75	20231221	184500	96915100	52000	52000	52000	52000	0
76	20231221	184400	96915100	52000	52000	52000	52000	0
77	20231221	184300	96915100	52000	52000	52000	52000	0
78	20231221	184200	96915100	52000	52000	52000	52000	0
79	20231221	184100	96915100	52000	52000	52000	52000	0
80	20231221	184000	96915100	52000	52000	52000	52000	0
81	20231221	183900	96915100	52000	52000	52000	52000	0
82	20231221	183800	96915100	52000	52000	52000	52000	0
83	20231221	183700	96915100	52000	52000	52000	52000	0
84	20231221	183600	96915100	52000	52000	52000	52000	0
85	20231221	183500	96915100	52000	52000	52000	52000	0
86	20231221	183400	96915100	52000	52000	52000	52000	0
87	20231221	183300	96915100	52000	52000	52000	52000	0
88	20231221	183200	96915100	52000	52000	52000	52000	0
89	20231221	183100	96915100	52000	52000	52000	52000	0
90	20231221	183000	96915100	52000	52000	52000	52000	0
91	20231221	182900	96915100	52000	52000	52000	52000	0
92	20231221	182800	96915100	52000	52000	52000	52000	84
93	20231221	182700	96915100	52000	52000	52000	52000	0
94	20231221	182600	96915100	52000	52000	52000	52000	0
95	20231221	182500	96915100	52000	52000	52000	52000	0
96	20231221	182400	96915100	52000	52000	52000	52000	0
97	20231221	182300	96915100	52000	52000	52000	52000	0
98	20231221	182200	96915100	52000	52000	52000	52000	0
99	20231221	182100	96915100	52000	52000	52000	52000	0
100	20231221	182000	96915100	52000	52000	52000	52000	0
101	20231221	181900	96915100	52000	52000	52000	52000	0
102	20231221	181800	96915100	52000	52000	52000	52000	0
103	20231221	181700	96915100	52000	52000	52000	52000	0
104	20231221	181600	96915100	52000	52000	52000	52000	0
105	20231221	181500	96915100	52000	52000	52000	52000	0
106	20231221	181400	96915100	52000	52000	52000	52000	0
107	20231221	181300	96915100	52000	52000	52000	52000	0
108	20231221	181200	96915100	52000	52000	52000	52000	0
109	20231221	181100	96915100	52000	52000	52000	52000	0
110	20231221	181000	96915100	52000	52000	52000	52000	0
111	20231221	180900	96915100	52000	52000	52000	52000	0
112	20231221	180800	96915100	52000	52000	52000	52000	0
113	20231221	180700	96915100	52000	52000	52000	52000	0
114	20231221	180600	96915100	52000	52000	52000	52000	0
115	20231221	180500	96915100	52000	52000	52000	52000	0
116	20231221	180400	96915100	52000	52000	52000	52000	0
117	20231221	180300	96915100	52000	52000	52000	52000	0
118	20231221	180200	96915100	52000	52000	52000	52000	0
119	20231221	180100	96915100	52000	52000	52000	52000	0
120	20231221	180000	96915100	52000	52000	52000	52000	0
121	20231221	175900	96915100	52000	52000	52000	52000	0
122	20231221	175800	96915100	52000	52000	52000	52000	84
123	20231221	175700	96915100	52000	52000	52000	52000	0
124	20231221	175600	96915100	52000	52000	52000	52000	0
125	20231221	175500	96915100	52000	52000	52000	52000	0
126	20231221	175400	96915100	52000	52000	52000	52000	0
127	20231221	175300	96915100	52000	52000	52000	52000	0
128	20231221	175200	96915100	52000	52000	52000	52000	0
129	20231221	175100	96915100	52000	52000	52000	52000	0
130	20231221	175000	96915100	52000	52000	52000	52000	0
131	20231221	174900	96915100	52000	52000	52000	52000	0
132	20231221	174800	96915100	52000	52000	52000	52000	0
133	20231221	174700	96915100	52000	52000	52000	52000	0
134	20231221	174600	96915100	52000	52000	52000	52000	0
135	20231221	174500	96915100	52000	52000	52000	52000	0
136	20231221	174400	96915100	52000	52000	52000	52000	0
137	20231221	174300	96915100	52000	52000	52000	52000	0
138	20231221	174200	96915100	52000	52000	52000	52000	0
139	20231221	174100	96915100	52000	52000	52000	52000	0
140	20231221	174000	96915100	52000	52000	52000	52000	0
141	20231221	173900	96915100	52000	52000	52000	52000	0
142	20231221	173800	96915100	52000	52000	52000	52000	0
143	20231221	173700	96915100	52000	52000	52000	52000	0
144	20231221	173600	96915100	52000	52000	52000	52000	0
145	20231221	173500	96915100	52000	52000	52000	52000	0
146	20231221	173400	96915100	52000	52000	52000	52000	0
147	20231221	173300	96915100	52000	52000	52000	52000	0
148	20231221	173200	96915100	52000	52000	52000	52000	0
149	20231221	173100	96915100	52000	52000	52000	52000	0
150	20231221	173000	96915100	52000	52000	52000	52000	0
151	20231221	172900	96915100	52000	52000	52000	52000	0
152	20231221	172800	96915100	52000	52000	52000	52000	84
153	20231221	172700	96915100	52000	52000	52000	52000	0
154	20231221	172600	96915100	52000	52000	52000	52000	0
155	20231221	172500	96915100	52000	52000	52000	52000	0
156	20231221	172400	96915100	52000	52000	52000	52000	0
157	20231221	172300	96915100	52000	52000	52000	52000	0
158	20231221	172200	96915100	52000	52000	52000	52000	0
159	20231221	172100	96915100	52000	52000	52000	52000	0
160	20231221	172000	96915100	52000	52000	52000	52000	0
161	20231221	171900	96915100	52000	52000	52000	52000	0
162	20231221	171800	96915100	52000	52000	52000	52000	0
163	20231221	171700	96915100	52000	52000	52000	52000	0
164	20231221	171600	96915100	52000	52000	52000	52000	0
165	20231221	171500	96915100	52000	52000	52000	52000	0
166	20231221	171400	96915100	52000	52000	52000	52000	0
167	20231221	171300	96915100	52000	52000	52000	52000	0
168	20231221	171200	96915100	52000	52000	52000	52000	0
169	20231221	171100	96915100	52000	52000	52000	52000	0
170	20231221	171000	96915100	52000	52000	52000	52000	0
171	20231221	170900	96915100	52000	52000	52000	52000	0
172	20231221	170800	96915100	52000	52000	52000	52000	0
173	20231221	170700	96915100	52000	52000	52000	52000	0
174	20231221	170600	96915100	52000	52000	52000	52000	0
175	20231221	170500	96915100	52000	52000	52000	52000	0
176	20231221	170400	96915100	52000	52000	52000	52000	0
177	20231221	170300	96915100	52000	52000	52000	52000	0
178	20231221	170200	96915100	52000	52000	52000	52000	0
179	20231221	170100	96915100	52000	52000	52000	52000	0
180	20231221	170000	96915100	52000	52000	52000	52000	0
181	20231221	165900	96915100	52000	52000	52000	52000	0
182	20231221	165800	96915100	52000	52000	52000	52000	84
183	20231221	165700	96915100	52000	52000	52000	52000	0
184	20231221	165600	96915100	52000	52000	52000	52000	0
185	20231221	165500	96915100	52000	52000	52000	52000	0
186	20231221	165400	96915100	52000	52000	52000	52000	0
187	20231221	165300	96915100	52000	52000	52000	52000	0
188	20231221	165200	96915100	52000	52000	52000	52000	0
189	20231221	165100	96915100	52000	52000	52000	52000	0
190	20231221	165000	96915100	52000	52000	52000	52000	0
191	20231221	164900	96915100	52000	52000	52000	52000	0
192	20231221	164800	96915100	52000	52000	52000	52000	0
193	20231221	164700	96915100	52000	52000	52000	52000	0
194	20231221	164600	96915100	52000	52000	52000	52000	0
195	20231221	164500	96915100	52000	52000	52000	52000	0
196	20231221	164400	96915100	52000	52000	52000	52000	0
197	20231221	164300	96915100	52000	52000	52000	52000	0
198	20231221	164200	96915100	52000	52000	52000	52000	0
199	20231221	164100	96915100	52000	52000	52000	52000	0
200	20231221	164000	96915100	52000	52000	52000	52000	0
201	20231221	163900	96915100	52000	52000	52000	52000	0
202	20231221	163800	96915100	52000	52000	52000	52000	0
203	20231221	163700	96915100	52000	52000	52000	52000	0
204	20231221	163600	96915100	52000	52000	52000	52000	0
205	20231221	163500	96915100	52000	52000	52000	52000	0
206	20231221	163400	96915100	52000	52000	52000	52000	0
207	20231221	163300	96915100	52000	52000	52000	52000	0
208	20231221	163200	96915100	52000	52000	52000	52000	0
209	20231221	163100	96915100	52000	52000	52000	52000	0
210	20231221	163000	96915100	52000	52000	52000	52000	0
211	20231221	162900	96915100	52000	52000	52000	52000	0
212	20231221	162800	96915100	52000	52000	52000	52000	84
213	20231221	162700	96915100	52000	52000	52000	52000	0
214	20231221	162600	96915100	52000	52000	52000	52000	0
215	20231221	162500	96915100	52000	52000	52000	52000	0
216	20231221	162400	96915100	52000	52000	52000	52000	0
217	20231221	162300	96915100	52000	52000	52000	52000	0
218	20231221	162200	96915100	52000	52000	52000	52000	0
219	20231221	162100	96915100	52000	52000	52000	52000	0
220	20231221	162000	96915100	52000	52000	52000	52000	0
221	20231221	161900	96915100	52000	52000	52000	52000	0
222	20231221	161800	96915100	52000	52000	52000	52000	0
223	20231221	161700	96915100	52000	52000	52000	52000	0
224	20231221	161600	96915100	52000	52000	52000	52000	0
225	20231221	161500	96915100	52000	52000	52000	52000	0
226	20231221	161400	96915100	52000	52000	52000	52000	0
227	20231221	161300	96915100	52000	52000	52000	52000	0
228	20231221	161200	96915100	52000	52000	52000	52000	0
229	20231221	161100	96915100	52000	52000	52000	52000	0
230	20231221	161000	96915100	52000	52000	52000	52000	0
231	20231221	160900	96915100	52000	52000	52000	52000	0
232	20231221	160800	96915100	52000	52000	52000	52000	0
233	20231221	160700	96915100	52000	52000	52000	52000	0
234	20231221	160600	96915100	52000	52000	52000	52000	0
235	20231221	160500	96915100	52000	52000	52000	52000	0
236	20231221	160400	96915100	52000	52000	52000	52000	0
237	20231221	160300	96915100	52000	52000	52000	52000	0
238	20231221	160200	96915100	52000	52000	52000	52000	0
239	20231221	160100	96915100	52000	52000	52000	52000	0
240	20231221	160000	96915100	52000	52000	52000	52000	0
241	20231221	155900	96915100	52000	52000	52000	52000	0
242	20231221	155800	96915100	52000	52000	52000	52000	84
243	20231221	155700	96915100	52000	52000	52000	52000	0
244	20231221	155600	96915100	52000	52000	52000	52000	0
245	20231221	155500	96915100	52000	52000	52000	52000	0
246	20231221	155400	96915100	52000	52000	52000	52000	0
247	20231221	155300	96915100	52000	52000	52000	52000	0
248	20231221	155200	96915100	52000	52000	52000	52000	0
249	20231221	155100	96915100	52000	52000	52000	52000	0
250	20231221	155000	96915100	52000	52000	52000	52000	0
251	20231221	154900	96915100	52000	52000	52000	52000	0
252	20231221	154800	96915100	52000	52000	52000	52000	0
253	20231221	154700	96915100	52000	52000	52000	52000	0
254	20231221	154600	96915100	52000	52000	52000	52000	0
255	20231221	154500	96915100	52000	52000	52000	52000	0
256	20231221	154400	96915100	52000	52000	52000	52000	0
257	20231221	154300	96915100	52000	52000	52000	52000	0
258	20231221	154200	96915100	52000	52000	52000	52000	0
259	20231221	154100	96915100	52000	52000	52000	52000	0
260	20231221	154000	96915100	52000	52000	52000	52000	0
261	20231221	153900	96915100	52000	52000	52000	52000	0
262	20231221	153800	96915100	52000	52000	52000	52000	0
263	20231221	153700	96915100	52000	52000	52000	52000	0
264	20231221	153600	96915100	52000	52000	52000	52000	0
265	20231221	153500	96915100	52000	52000	52000	52000	0
266	20231221	153400	96915100	52000	52000	52000	52000	0
267	20231221	153300	96915100	52000	52000	52000	52000	0
268	20231221	153200	96915100	52000	52000	52000	52000	0
269	20231221	153100	96915100	52000	52000	52000	52000	0
270	20231221	153000	96915100	52000	52000	52000	52000	84
271	20231221	152900	92547100	52000	52000	52000	52000	0
272	20231221	152800	92547100	52000	52000	52000	52000	0
273	20231221	152700	92547100	52000	52000	52000	52000	0
274	20231221	152600	92547100	52000	52000	52000	52000	0
275	20231221	152500	92547100	52000	52000	52000	52000	0
276	20231221	152400	92547100	52000	52000	52000	52000	0
277	20231221	152300	92547100	52000	52000	52000	52000	0
278	20231221	152200	92547100	52000	52000	52000	52000	0
279	20231221	152100	92547100	52000	52000	52000	52000	0
280	20231221	152000	92547100	52000	52000	52000	52000	0
281	20231221	151900	92547100	52000	52100	52100	52000	84
282	20231221	151800	88178600	52100	52100	52100	52100	0
283	20231221	151700	88178600	52100	52100	52100	52100	0
284	20231221	151600	88178600	52100	52100	52100	52100	1
285	20231221	151500	88126500	52100	52100	52100	52100	0
286	20231221	151400	88126500	52100	52100	52100	52100	0
287	20231221	151300	88126500	52100	52100	52100	52100	3
288	20231221	151200	87970200	52100	52100	52100	52100	1
289	20231221	151100	87918100	52100	52100	52100	52100	0
290	20231221	151000	87918100	52100	52100	52100	52100	0
291	20231221	150900	87918100	52100	52100	52100	52100	1
292	20231221	150800	87866000	52200	52200	52200	52200	0
293	20231221	150700	87866000	52200	52200	52200	52200	0
294	20231221	150600	87866000	52200	52200	52200	52200	0
295	20231221	150500	87866000	52200	52200	52200	52200	0
296	20231221	150400	87866000	52200	52200	52200	52200	0
297	20231221	150300	87866000	52200	52200	52200	52200	0
298	20231221	150200	87866000	52200	52200	52200	52200	0
299	20231221	150100	87866000	52200	52200	52200	52200	14
300	20231221	150000	87135200	52200	52200	52200	52200	0
301	20231221	145900	87135200	52200	52200	52200	52200	0
302	20231221	145800	87135200	52200	52200	52200	52200	1
303	20231221	145700	87083000	52300	52300	52300	52300	0
304	20231221	145600	87083000	52300	52300	52300	52300	0
305	20231221	145500	87083000	52300	52300	52300	52300	2
306	20231221	145400	86978400	52200	52200	52200	52200	1
307	20231221	145300	86926200	52200	52200	52200	52200	0
308	20231221	145200	86926200	52200	52200	52200	52200	0
309	20231221	145100	86926200	52200	52200	52200	52200	1
310	20231221	145000	86874000	52200	52200	52200	52200	0
311	20231221	144900	86874000	52200	52200	52200	52200	0
312	20231221	144800	86874000	52200	52200	52200	52200	0
313	20231221	144700	86874000	52200	52200	52200	52200	0
314	20231221	144600	86874000	52200	52200	52200	52200	0
315	20231221	144500	86874000	52200	52200	52200	52200	0
316	20231221	144400	86874000	52200	52200	52200	52200	1
317	20231221	144300	86821800	52200	52200	52200	52200	0
318	20231221	144200	86821800	52200	52200	52200	52200	0
319	20231221	144100	86821800	52200	52200	52200	52200	1
320	20231221	144000	86769600	52200	52200	52200	52200	1
321	20231221	143900	86717400	52300	52300	52300	52300	20
322	20231221	143800	85671400	52200	52200	52200	52200	0
323	20231221	143700	85671400	52200	52200	52200	52200	1
324	20231221	143600	85619200	52200	52200	52200	52200	0
325	20231221	143500	85619200	52200	52200	52200	52200	0
326	20231221	143400	85619200	52200	52200	52200	52200	0
327	20231221	143300	85619200	52200	52200	52200	52200	0
328	20231221	143200	85619200	52200	52200	52200	52200	0
329	20231221	143100	85619200	52200	52200	52200	52200	150
330	20231221	143000	77789200	52200	52200	52200	52200	1
331	20231221	142900	77737000	52200	52200	52200	52200	0
332	20231221	142800	77737000	52200	52200	52200	52200	0
333	20231221	142700	77737000	52200	52200	52200	52200	0
334	20231221	142600	77737000	52200	52200	52200	52200	1
335	20231221	142500	77684800	52200	52200	52200	52200	0
336	20231221	142400	77684800	52200	52200	52200	52200	0
337	20231221	142300	77684800	52200	52200	52200	52200	1
338	20231221	142200	77632600	52200	52200	52200	52200	0
339	20231221	142100	77632600	52200	52200	52200	52200	0
340	20231221	142000	77632600	52200	52200	52200	52200	0
341	20231221	141900	77632600	52200	52200	52200	52200	1
342	20231221	141800	77580400	52200	52200	52200	52200	0
343	20231221	141700	77580400	52200	52200	52200	52200	0
344	20231221	141600	77580400	52200	52200	52200	52200	0
345	20231221	141500	77580400	52200	52200	52200	52200	0
346	20231221	141400	77580400	52200	52200	52200	52200	0
347	20231221	141300	77580400	52200	52200	52200	52200	0
348	20231221	141200	77580400	52200	52200	52200	52200	1
349	20231221	141100	77528200	52300	52300	52300	52300	0
350	20231221	141000	77528200	52300	52300	52300	52300	0
351	20231221	140900	77528200	52300	52300	52300	52300	0
352	20231221	140800	77528200	52300	52300	52300	52300	0
353	20231221	140700	77528200	52300	52300	52300	52300	0
354	20231221	140600	77528200	52300	52300	52300	52300	0
355	20231221	140500	77528200	52300	52300	52300	52300	1
356	20231221	140400	77475900	52300	52300	52300	52300	0
357	20231221	140300	77475900	52300	52300	52300	52300	0
358	20231221	140200	77475900	52300	52300	52300	52300	0
359	20231221	140100	77475900	52300	52300	52300	52300	0
360	20231221	140000	77475900	52300	52300	52300	52300	0
361	20231221	135900	77475900	52300	52300	52300	52300	0
362	20231221	135800	77475900	52300	52300	52300	52300	1
363	20231221	135700	77423600	52300	52300	52300	52300	0
364	20231221	135600	77423600	52300	52300	52300	52300	0
365	20231221	135500	77423600	52300	52300	52300	52300	0
366	20231221	135400	77423600	52300	52300	52300	52300	0
367	20231221	135300	77423600	52300	52300	52300	52300	0
368	20231221	135200	77423600	52300	52300	52300	52300	0
369	20231221	135100	77423600	52300	52300	52300	52300	0
370	20231221	135000	77423600	52300	52300	52300	52300	0
371	20231221	134900	77423600	52300	52300	52300	52300	0
372	20231221	134800	77423600	52300	52300	52300	52300	0
373	20231221	134700	77423600	52300	52300	52300	52300	0
374	20231221	134600	77423600	52300	52300	52300	52300	0
375	20231221	134500	77423600	52300	52300	52300	52300	0
376	20231221	134400	77423600	52300	52200	52300	52200	3
377	20231221	134300	77266800	52600	52600	52600	52600	0
378	20231221	134200	77266800	52600	52600	52600	52600	0
379	20231221	134100	77266800	52600	52600	52600	52600	0
380	20231221	134000	77266800	52600	52600	52600	52600	0
381	20231221	133900	77266800	52600	52300	52600	52300	57
382	20231221	133800	74275200	52200	52200	52200	52200	0
383	20231221	133700	74275200	52200	52200	52200	52200	1
384	20231221	133600	74223000	52200	52200	52200	52200	0
385	20231221	133500	74223000	52200	52200	52200	52200	0
386	20231221	133400	74223000	52200	52200	52200	52200	1
387	20231221	133300	74170800	52200	52200	52200	52200	0
388	20231221	133200	74170800	52200	52200	52200	52200	0
389	20231221	133100	74170800	52200	52200	52200	52200	0
390	20231221	133000	74170800	52200	52200	52200	52200	0
391	20231221	132900	74170800	52200	52200	52200	52200	0
392	20231221	132800	74170800	52200	52200	52200	52200	0
393	20231221	132700	74170800	52200	52200	52200	52200	1
394	20231221	132600	74118600	52200	52200	52200	52200	0
395	20231221	132500	74118600	52200	52200	52200	52200	0
396	20231221	132400	74118600	52200	52200	52200	52200	0
397	20231221	132300	74118600	52200	52200	52200	52200	1
398	20231221	132200	74066400	52500	52500	52500	52500	0
399	20231221	132100	74066400	52500	52200	52500	52200	988
400	20231221	132000	22285200	52200	52200	52200	52200	1
401	20231221	131900	22233000	52200	52200	52200	52200	0
402	20231221	131800	22233000	52200	52200	52200	52200	0
403	20231221	131700	22233000	52200	52200	52200	52200	0
404	20231221	131600	22233000	52200	52200	52200	52200	19
405	20231221	131500	21241200	52200	52200	52200	52200	0
406	20231221	131400	21241200	52200	52200	52200	52200	0
407	20231221	131300	21241200	52200	52200	52200	52200	1
408	20231221	131200	21189000	52200	52200	52200	52200	0
409	20231221	131100	21189000	52200	52200	52200	52200	0
410	20231221	131000	21189000	52200	52200	52200	52200	0
411	20231221	130900	21189000	52200	52200	52200	52200	1
412	20231221	130800	21136800	52200	52200	52200	52200	0
413	20231221	130700	21136800	52200	52200	52200	52200	0
414	20231221	130600	21136800	52200	52200	52200	52200	1
415	20231221	130500	21084600	52200	52200	52200	52200	0
416	20231221	130400	21084600	52200	52200	52200	52200	6
417	20231221	130300	20771400	52200	52200	52200	52200	0
418	20231221	130200	20771400	52200	52200	52200	52200	0
419	20231221	130100	20771400	52200	52200	52200	52200	0
420	20231221	130000	20771400	52200	52200	52200	52200	0
421	20231221	125900	20771400	52200	52200	52200	52200	1
422	20231221	125800	20719200	52200	52200	52200	52200	0
423	20231221	125700	20719200	52200	52200	52200	52200	0
424	20231221	125600	20719200	52200	52200	52200	52200	0
425	20231221	125500	20719200	52200	52200	52200	52200	1
426	20231221	125400	20667000	52200	52200	52200	52200	10
427	20231221	125300	20145000	52200	52200	52200	52200	0
428	20231221	125200	20145000	52200	52200	52200	52200	1
429	20231221	125100	20092800	52200	52200	52200	52200	0
430	20231221	125000	20092800	52200	52200	52200	52200	0
431	20231221	124900	20092800	52200	52200	52200	52200	0
432	20231221	124800	20092800	52200	52200	52200	52200	6
433	20231221	124700	19779600	52200	52200	52200	52200	0
434	20231221	124600	19779600	52200	52200	52200	52200	0
435	20231221	124500	19779600	52200	52200	52200	52200	0
436	20231221	124400	19779600	52200	52200	52200	52200	0
437	20231221	124300	19779600	52200	52200	52200	52200	0
438	20231221	124200	19779600	52200	52200	52200	52200	0
439	20231221	124100	19779600	52200	52200	52200	52200	1
440	20231221	124000	19727400	52200	52200	52200	52200	4
441	20231221	123900	19518600	52200	52200	52300	52200	4
442	20231221	123800	19309700	52200	52200	52200	52200	2
443	20231221	123700	19205300	52100	52100	52100	52100	1
444	20231221	123600	19153200	52200	52200	52200	52200	0
445	20231221	123500	19153200	52200	52200	52200	52200	0
446	20231221	123400	19153200	52200	52200	52200	52200	10
447	20231221	123300	18631200	52200	52200	52200	52200	0
448	20231221	123200	18631200	52200	52200	52200	52200	5
449	20231221	123100	18370200	52200	52200	52200	52200	0
450	20231221	123000	18370200	52200	52200	52200	52200	0
451	20231221	122900	18370200	52200	52200	52200	52200	0
452	20231221	122800	18370200	52200	52200	52200	52200	13
453	20231221	122700	17691600	52100	52100	52100	52100	1
454	20231221	122600	17639500	52100	52100	52100	52100	1
455	20231221	122500	17587400	52100	52100	52100	52100	0
456	20231221	122400	17587400	52100	52100	52100	52100	0
457	20231221	122300	17587400	52100	52100	52100	52100	0
458	20231221	122200	17587400	52100	52100	52100	52100	10
459	20231221	122100	17066400	52200	52200	52200	52200	0
460	20231221	122000	17066400	52200	52200	52200	52200	0
461	20231221	121900	17066400	52200	52200	52200	52200	0
462	20231221	121800	17066400	52200	52200	52200	52200	0
463	20231221	121700	17066400	52200	52200	52200	52200	14
464	20231221	121600	16335600	52100	52100	52100	52100	0
465	20231221	121500	16335600	52100	52100	52100	52100	1
466	20231221	121400	16283500	51900	51900	51900	51900	0
467	20231221	121300	16283500	51900	51900	51900	51900	0
468	20231221	121200	16283500	51900	52100	52100	51900	35
469	20231221	121100	14465200	52100	52100	52100	52100	1
470	20231221	121000	14413100	52200	52200	52200	52200	0
471	20231221	120900	14413100	52200	52200	52200	52200	0
472	20231221	120800	14413100	52200	52200	52200	52200	0
473	20231221	120700	14413100	52200	52200	52200	52200	9
474	20231221	120600	13943300	52100	52100	52100	52100	1
475	20231221	120500	13891200	52200	52200	52200	52200	5
476	20231221	120400	13630200	52100	52100	52100	52100	0
477	20231221	120300	13630200	52100	52100	52100	52100	8
478	20231221	120200	13213400	52100	52100	52100	52100	0
479	20231221	120100	13213400	52100	52100	52100	52100	1
480	20231221	120000	13161300	52000	52000	52000	52000	0
481	20231221	115900	13161300	52000	52000	52000	52000	1
482	20231221	115800	13109300	52000	52000	52000	52000	5
483	20231221	115700	12849300	52200	52200	52200	52200	0
484	20231221	115600	12849300	52200	52200	52200	52200	0
485	20231221	115500	12849300	52200	52200	52200	52200	6
486	20231221	115400	12536100	52100	52100	52100	52100	6
487	20231221	115300	12223500	52100	52100	52100	52100	2
488	20231221	115200	12119300	52000	52000	52000	52000	1
489	20231221	115100	12067300	52100	52100	52100	52100	0
490	20231221	115000	12067300	52100	52100	52100	52100	0
491	20231221	114900	12067300	52100	52000	52100	52000	10
492	20231221	114800	11546400	52100	52100	52100	52100	0
493	20231221	114700	11546400	52100	52100	52100	52100	0
494	20231221	114600	11546400	52100	52100	52100	52100	0
495	20231221	114500	11546400	52100	52100	52100	52100	9
496	20231221	114400	11077500	52000	52000	52000	52000	0
497	20231221	114300	11077500	52000	52000	52000	52000	1
498	20231221	114200	11025500	52100	52100	52100	52100	0
499	20231221	114100	11025500	52100	52100	52100	52100	8
500	20231221	114000	10608700	52000	52000	52000	52000	0
501	20231221	113900	10608700	52000	52000	52000	52000	2
502	20231221	113800	10504700	51900	51900	51900	51900	1
503	20231221	113700	10452800	52000	52000	52000	52000	5
504	20231221	113600	10192800	51900	51900	51900	51900	0
505	20231221	113500	10192800	51900	51900	51900	51900	1
506	20231221	113400	10140900	51900	51900	51900	51900	0
507	20231221	113300	10140900	51900	51900	51900	51900	0
508	20231221	113200	10140900	51900	51900	51900	51900	0
509	20231221	113100	10140900	51900	51900	51900	51900	0
510	20231221	113000	10140900	51900	51900	51900	51900	0
511	20231221	112900	10140900	51900	51900	51900	51900	0
512	20231221	112800	10140900	51900	51900	51900	51900	1
513	20231221	112700	10089000	51900	51900	51900	51900	0
514	20231221	112600	10089000	51900	51900	51900	51900	0
515	20231221	112500	10089000	51900	51900	51900	51900	0
516	20231221	112400	10089000	51900	51900	51900	51900	1
517	20231221	112300	10037100	51900	51900	51900	51900	0
518	20231221	112200	10037100	51900	51900	51900	51900	0
519	20231221	112100	10037100	51900	51900	51900	51900	1
520	20231221	112000	9985200	51900	51900	51900	51900	0
521	20231221	111900	9985200	51900	51900	51900	51900	0
522	20231221	111800	9985200	51900	51900	51900	51900	0
523	20231221	111700	9985200	51900	51900	51900	51900	0
524	20231221	111600	9985200	51900	51900	51900	51900	0
525	20231221	111500	9985200	51900	51900	51900	51900	0
526	20231221	111400	9985200	51900	51900	51900	51900	1
527	20231221	111300	9933300	51900	51900	51900	51900	0
528	20231221	111200	9933300	51900	51900	51900	51900	0
529	20231221	111100	9933300	51900	51900	51900	51900	2
530	20231221	111000	9829500	51900	51900	51900	51900	1
531	20231221	110900	9777600	51900	51900	51900	51900	0
532	20231221	110800	9777600	51900	51900	51900	51900	11
533	20231221	110700	9206700	51900	51900	51900	51900	1
534	20231221	110600	9154800	52000	52000	52000	52000	0
535	20231221	110500	9154800	52000	52000	52000	52000	0
536	20231221	110400	9154800	52000	52000	52000	52000	1
537	20231221	110300	9102800	51900	51900	51900	51900	1
538	20231221	110200	9050900	52000	52000	52000	52000	0
539	20231221	110100	9050900	52000	52000	52000	52000	0
540	20231221	110000	9050900	52000	52000	52000	52000	0
541	20231221	105900	9050900	52000	52000	52000	52000	0
542	20231221	105800	9050900	52000	52000	52000	52000	0
543	20231221	105700	9050900	52000	52000	52000	52000	10
544	20231221	105600	8530900	51900	51900	51900	51900	1
545	20231221	105500	8479000	51900	51900	51900	51900	0
546	20231221	105400	8479000	51900	51900	51900	51900	0
547	20231221	105300	8479000	51900	51900	51900	51900	1
548	20231221	105200	8427100	51900	51900	51900	51900	0
549	20231221	105100	8427100	51900	51900	51900	51900	0
550	20231221	105000	8427100	51900	51900	51900	51900	0
551	20231221	104900	8427100	51900	51900	51900	51900	1
552	20231221	104800	8375200	51900	51900	51900	51900	0
553	20231221	104700	8375200	51900	51900	51900	51900	0
554	20231221	104600	8375200	51900	51900	51900	51900	0
555	20231221	104500	8375200	51900	51900	51900	51900	0
556	20231221	104400	8375200	51900	51900	51900	51900	0
557	20231221	104300	8375200	51900	51900	51900	51900	0
558	20231221	104200	8375200	51900	51900	51900	51900	1
559	20231221	104100	8323300	51900	51900	51900	51900	0
560	20231221	104000	8323300	51900	51900	51900	51900	0
561	20231221	103900	8323300	51900	51900	51900	51900	5
562	20231221	103800	8063800	52000	52000	52000	52000	0
563	20231221	103700	8063800	52000	52000	52000	52000	0
564	20231221	103600	8063800	52000	52000	52000	52000	0
565	20231221	103500	8063800	52000	51900	52000	51900	11
566	20231221	103400	7491900	51900	51900	51900	51900	0
567	20231221	103300	7491900	51900	51900	51900	51900	0
568	20231221	103200	7491900	51900	51900	51900	51900	4
569	20231221	103100	7284300	51900	51900	51900	51900	0
570	20231221	103000	7284300	51900	51900	51900	51900	0
571	20231221	102900	7284300	51900	51900	51900	51900	0
572	20231221	102800	7284300	51900	51900	51900	51900	1
573	20231221	102700	7232400	52000	52000	52000	52000	2
574	20231221	102600	7128400	52000	52000	52000	52000	0
575	20231221	102500	7128400	52000	52000	52000	52000	1
576	20231221	102400	7076400	52000	52000	52000	52000	0
577	20231221	102300	7076400	52000	52000	52000	52000	0
578	20231221	102200	7076400	52000	52000	52000	52000	0
579	20231221	102100	7076400	52000	52000	52000	52000	1
580	20231221	102000	7024400	52000	52000	52000	52000	0
581	20231221	101900	7024400	52000	52000	52000	52000	0
582	20231221	101800	7024400	52000	52000	52000	52000	1
583	20231221	101700	6972400	52000	52000	52000	52000	0
584	20231221	101600	6972400	52000	52000	52000	52000	0
585	20231221	101500	6972400	52000	52000	52000	52000	0
586	20231221	101400	6972400	52000	52000	52000	52000	0
587	20231221	101300	6972400	52000	52000	52000	52000	0
588	20231221	101200	6972400	52000	52000	52000	52000	0
589	20231221	101100	6972400	52000	52000	52000	52000	1
590	20231221	101000	6920400	52000	52000	52000	52000	0
591	20231221	100900	6920400	52000	52000	52000	52000	0
592	20231221	100800	6920400	52000	52000	52000	52000	0
593	20231221	100700	6920400	52000	52000	52000	52000	1
594	20231221	100600	6868400	52000	52000	52000	52000	0
595	20231221	100500	6868400	52000	52000	52000	52000	0
596	20231221	100400	6868400	52000	52000	52000	52000	0
597	20231221	100300	6868400	52000	52100	52100	52000	2
598	20231221	100200	6764300	52000	52000	52000	52000	0
599	20231221	100100	6764300	52000	52000	52000	52000	0
600	20231221	100000	6764300	52000	52000	52000	52000	0
601	20231221	095900	6764300	52000	52000	52000	52000	0
602	20231221	095800	6764300	52000	52000	52000	52000	0
603	20231221	095700	6764300	52000	52000	52000	52000	0
604	20231221	095600	6764300	52000	52100	52100	52000	2
605	20231221	095500	6660200	52100	52100	52100	52100	0
606	20231221	095400	6660200	52100	52100	52100	52100	2
607	20231221	095300	6556000	52000	52000	52000	52000	1
608	20231221	095200	6504000	52000	52000	52000	52000	0
609	20231221	095100	6504000	52000	52000	52000	52000	0
610	20231221	095000	6504000	52000	52000	52000	52000	0
611	20231221	094900	6504000	52000	52000	52000	52000	1
612	20231221	094800	6452000	52000	52000	52000	52000	0
613	20231221	094700	6452000	52000	52000	52000	52000	0
614	20231221	094600	6452000	52000	52000	52000	52000	0
615	20231221	094500	6452000	52000	52000	52000	52000	0
616	20231221	094400	6452000	52000	52000	52000	52000	0
617	20231221	094300	6452000	52000	52000	52000	52000	0
618	20231221	094200	6452000	52000	52000	52000	52000	1
619	20231221	094100	6400000	52000	52000	52000	52000	0
620	20231221	094000	6400000	52000	52000	52000	52000	0
621	20231221	093900	6400000	52000	52000	52000	52000	0
622	20231221	093800	6400000	52000	52100	52100	52000	50
623	20231221	093700	3799800	52100	52100	52100	52100	0
624	20231221	093600	3799800	52100	52100	52100	52100	0
625	20231221	093500	3799800	52100	52100	52100	52100	1
626	20231221	093400	3747700	52100	52100	52100	52100	0
627	20231221	093300	3747700	52100	52100	52100	52100	0
628	20231221	093200	3747700	52100	52100	52100	52100	0
629	20231221	093100	3747700	52100	52000	52100	52000	50
630	20231221	093000	1147600	52100	52100	52100	52100	0
631	20231221	092900	1147600	52100	52100	52100	52100	0
632	20231221	092800	1147600	52100	52100	52100	52100	0
633	20231221	092700	1147600	52100	52100	52100	52100	0
634	20231221	092600	1147600	52100	52100	52100	52100	1
635	20231221	092500	1095500	52100	52100	52100	52100	0
636	20231221	092400	1095500	52100	52100	52100	52100	0
637	20231221	092300	1095500	52100	52100	52100	52100	0
638	20231221	092200	1095500	52100	52100	52100	52100	0
639	20231221	092100	1095500	52100	52100	52100	52100	1
640	20231221	092000	1043400	52200	52200	52200	52200	0
641	20231221	091900	1043400	52200	52200	52200	52200	0
642	20231221	091800	1043400	52200	52200	52200	52200	0
643	20231221	091700	1043400	52200	52200	52200	52200	0
644	20231221	091600	1043400	52200	52200	52200	52200	0
645	20231221	091500	1043400	52200	52200	52200	52200	0
646	20231221	091400	1043400	52200	52200	52200	52200	0
647	20231221	091300	1043400	52200	52200	52200	52200	0
648	20231221	091200	1043400	52200	52200	52200	52200	10
649	20231221	091100	521400	52000	52000	52000	52000	0
650	20231221	091000	521400	52000	52000	52000	52000	3
651	20231221	090900	365400	52200	52200	52200	52200	0
652	20231221	090800	365400	52200	52200	52200	52200	0
653	20231221	090700	365400	52200	52200	52200	52200	0
654	20231221	090600	365400	52200	52200	52200	52200	0
655	20231221	090500	365400	52200	52200	52200	52200	0
656	20231221	090400	365400	52200	52200	52200	52200	0
657	20231221	090300	365400	52200	52200	52200	52200	0
658	20231221	090200	365400	52200	52200	52200	52200	0
659	20231221	090100	365400	52200	52200	52200	52200	0
660	20231221	090000	365400	52200	52200	52200	52200	7