KissMeData/115310/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	201100	92127900	21250	21250	21250	21250	118
3	20231212	201000	92127900	21250	21250	21250	21250	0
4	20231212	200900	92127900	21250	21250	21250	21250	0
5	20231212	200800	92127900	21250	21250	21250	21250	0
6	20231212	200700	92127900	21250	21250	21250	21250	0
7	20231212	200600	92127900	21250	21250	21250	21250	0
8	20231212	200500	92127900	21250	21250	21250	21250	0
9	20231212	200400	92127900	21250	21250	21250	21250	0
10	20231212	200300	92127900	21250	21250	21250	21250	0
11	20231212	200200	92127900	21250	21250	21250	21250	0
12	20231212	200100	92127900	21250	21250	21250	21250	0
13	20231212	200000	92127900	21250	21250	21250	21250	0
14	20231212	195900	92127900	21250	21250	21250	21250	0
15	20231212	195800	92127900	21250	21250	21250	21250	0
16	20231212	195700	92127900	21250	21250	21250	21250	0
17	20231212	195600	92127900	21250	21250	21250	21250	0
18	20231212	195500	92127900	21250	21250	21250	21250	0
19	20231212	195400	92127900	21250	21250	21250	21250	0
20	20231212	195300	92127900	21250	21250	21250	21250	0
21	20231212	195200	92127900	21250	21250	21250	21250	0
22	20231212	195100	92127900	21250	21250	21250	21250	0
23	20231212	195000	92127900	21250	21250	21250	21250	0
24	20231212	194900	92127900	21250	21250	21250	21250	0
25	20231212	194800	92127900	21250	21250	21250	21250	0
26	20231212	194700	92127900	21250	21250	21250	21250	0
27	20231212	194600	92127900	21250	21250	21250	21250	0
28	20231212	194500	92127900	21250	21250	21250	21250	0
29	20231212	194400	92127900	21250	21250	21250	21250	0
30	20231212	194300	92127900	21250	21250	21250	21250	0
31	20231212	194200	92127900	21250	21250	21250	21250	0
32	20231212	194100	92127900	21250	21250	21250	21250	118
33	20231212	194000	92127900	21250	21250	21250	21250	0
34	20231212	193900	92127900	21250	21250	21250	21250	0
35	20231212	193800	92127900	21250	21250	21250	21250	0
36	20231212	193700	92127900	21250	21250	21250	21250	0
37	20231212	193600	92127900	21250	21250	21250	21250	0
38	20231212	193500	92127900	21250	21250	21250	21250	0
39	20231212	193400	92127900	21250	21250	21250	21250	0
40	20231212	193300	92127900	21250	21250	21250	21250	0
41	20231212	193200	92127900	21250	21250	21250	21250	0
42	20231212	193100	92127900	21250	21250	21250	21250	0
43	20231212	193000	92127900	21250	21250	21250	21250	0
44	20231212	192900	92127900	21250	21250	21250	21250	0
45	20231212	192800	92127900	21250	21250	21250	21250	0
46	20231212	192700	92127900	21250	21250	21250	21250	0
47	20231212	192600	92127900	21250	21250	21250	21250	0
48	20231212	192500	92127900	21250	21250	21250	21250	0
49	20231212	192400	92127900	21250	21250	21250	21250	0
50	20231212	192300	92127900	21250	21250	21250	21250	0
51	20231212	192200	92127900	21250	21250	21250	21250	0
52	20231212	192100	92127900	21250	21250	21250	21250	0
53	20231212	192000	92127900	21250	21250	21250	21250	0
54	20231212	191900	92127900	21250	21250	21250	21250	0
55	20231212	191800	92127900	21250	21250	21250	21250	0
56	20231212	191700	92127900	21250	21250	21250	21250	0
57	20231212	191600	92127900	21250	21250	21250	21250	0
58	20231212	191500	92127900	21250	21250	21250	21250	0
59	20231212	191400	92127900	21250	21250	21250	21250	0
60	20231212	191300	92127900	21250	21250	21250	21250	0
61	20231212	191200	92127900	21250	21250	21250	21250	0
62	20231212	191100	92127900	21250	21250	21250	21250	118
63	20231212	191000	92127900	21250	21250	21250	21250	0
64	20231212	190900	92127900	21250	21250	21250	21250	0
65	20231212	190800	92127900	21250	21250	21250	21250	0
66	20231212	190700	92127900	21250	21250	21250	21250	0
67	20231212	190600	92127900	21250	21250	21250	21250	0
68	20231212	190500	92127900	21250	21250	21250	21250	0
69	20231212	190400	92127900	21250	21250	21250	21250	0
70	20231212	190300	92127900	21250	21250	21250	21250	0
71	20231212	190200	92127900	21250	21250	21250	21250	0
72	20231212	190100	92127900	21250	21250	21250	21250	0
73	20231212	190000	92127900	21250	21250	21250	21250	0
74	20231212	185900	92127900	21250	21250	21250	21250	0
75	20231212	185800	92127900	21250	21250	21250	21250	0
76	20231212	185700	92127900	21250	21250	21250	21250	0
77	20231212	185600	92127900	21250	21250	21250	21250	0
78	20231212	185500	92127900	21250	21250	21250	21250	0
79	20231212	185400	92127900	21250	21250	21250	21250	0
80	20231212	185300	92127900	21250	21250	21250	21250	0
81	20231212	185200	92127900	21250	21250	21250	21250	0
82	20231212	185100	92127900	21250	21250	21250	21250	0
83	20231212	185000	92127900	21250	21250	21250	21250	0
84	20231212	184900	92127900	21250	21250	21250	21250	0
85	20231212	184800	92127900	21250	21250	21250	21250	0
86	20231212	184700	92127900	21250	21250	21250	21250	0
87	20231212	184600	92127900	21250	21250	21250	21250	0
88	20231212	184500	92127900	21250	21250	21250	21250	0
89	20231212	184400	92127900	21250	21250	21250	21250	0
90	20231212	184300	92127900	21250	21250	21250	21250	0
91	20231212	184200	92127900	21250	21250	21250	21250	0
92	20231212	184100	92127900	21250	21250	21250	21250	118
93	20231212	184000	92127900	21250	21250	21250	21250	0
94	20231212	183900	92127900	21250	21250	21250	21250	0
95	20231212	183800	92127900	21250	21250	21250	21250	0
96	20231212	183700	92127900	21250	21250	21250	21250	0
97	20231212	183600	92127900	21250	21250	21250	21250	0
98	20231212	183500	92127900	21250	21250	21250	21250	0
99	20231212	183400	92127900	21250	21250	21250	21250	0
100	20231212	183300	92127900	21250	21250	21250	21250	0
101	20231212	183200	92127900	21250	21250	21250	21250	0
102	20231212	183100	92127900	21250	21250	21250	21250	0
103	20231212	183000	92127900	21250	21250	21250	21250	0
104	20231212	182900	92127900	21250	21250	21250	21250	0
105	20231212	182800	92127900	21250	21250	21250	21250	0
106	20231212	182700	92127900	21250	21250	21250	21250	0
107	20231212	182600	92127900	21250	21250	21250	21250	0
108	20231212	182500	92127900	21250	21250	21250	21250	0
109	20231212	182400	92127900	21250	21250	21250	21250	0
110	20231212	182300	92127900	21250	21250	21250	21250	0
111	20231212	182200	92127900	21250	21250	21250	21250	0
112	20231212	182100	92127900	21250	21250	21250	21250	0
113	20231212	182000	92127900	21250	21250	21250	21250	0
114	20231212	181900	92127900	21250	21250	21250	21250	0
115	20231212	181800	92127900	21250	21250	21250	21250	0
116	20231212	181700	92127900	21250	21250	21250	21250	0
117	20231212	181600	92127900	21250	21250	21250	21250	0
118	20231212	181500	92127900	21250	21250	21250	21250	0
119	20231212	181400	92127900	21250	21250	21250	21250	0
120	20231212	181300	92127900	21250	21250	21250	21250	0
121	20231212	181200	92127900	21250	21250	21250	21250	0
122	20231212	181100	92127900	21250	21250	21250	21250	118
123	20231212	181000	92127900	21250	21250	21250	21250	0
124	20231212	180900	92127900	21250	21250	21250	21250	0
125	20231212	180800	92127900	21250	21250	21250	21250	0
126	20231212	180700	92127900	21250	21250	21250	21250	0
127	20231212	180600	92127900	21250	21250	21250	21250	0
128	20231212	180500	92127900	21250	21250	21250	21250	0
129	20231212	180400	92127900	21250	21250	21250	21250	0
130	20231212	180300	92127900	21250	21250	21250	21250	0
131	20231212	180200	92127900	21250	21250	21250	21250	0
132	20231212	180100	92127900	21250	21250	21250	21250	0
133	20231212	180000	92127900	21250	21250	21250	21250	0
134	20231212	175900	92127900	21250	21250	21250	21250	0
135	20231212	175800	92127900	21250	21250	21250	21250	0
136	20231212	175700	92127900	21250	21250	21250	21250	0
137	20231212	175600	92127900	21250	21250	21250	21250	0
138	20231212	175500	92127900	21250	21250	21250	21250	0
139	20231212	175400	92127900	21250	21250	21250	21250	0
140	20231212	175300	92127900	21250	21250	21250	21250	0
141	20231212	175200	92127900	21250	21250	21250	21250	0
142	20231212	175100	92127900	21250	21250	21250	21250	0
143	20231212	175000	92127900	21250	21250	21250	21250	0
144	20231212	174900	92127900	21250	21250	21250	21250	0
145	20231212	174800	92127900	21250	21250	21250	21250	0
146	20231212	174700	92127900	21250	21250	21250	21250	0
147	20231212	174600	92127900	21250	21250	21250	21250	0
148	20231212	174500	92127900	21250	21250	21250	21250	0
149	20231212	174400	92127900	21250	21250	21250	21250	0
150	20231212	174300	92127900	21250	21250	21250	21250	0
151	20231212	174200	92127900	21250	21250	21250	21250	0
152	20231212	174100	92127900	21250	21250	21250	21250	118
153	20231212	174000	92127900	21250	21250	21250	21250	0
154	20231212	173900	92127900	21250	21250	21250	21250	0
155	20231212	173800	92127900	21250	21250	21250	21250	0
156	20231212	173700	92127900	21250	21250	21250	21250	0
157	20231212	173600	92127900	21250	21250	21250	21250	0
158	20231212	173500	92127900	21250	21250	21250	21250	0
159	20231212	173400	92127900	21250	21250	21250	21250	0
160	20231212	173300	92127900	21250	21250	21250	21250	0
161	20231212	173200	92127900	21250	21250	21250	21250	0
162	20231212	173100	92127900	21250	21250	21250	21250	0
163	20231212	173000	92127900	21250	21250	21250	21250	0
164	20231212	172900	92127900	21250	21250	21250	21250	0
165	20231212	172800	92127900	21250	21250	21250	21250	0
166	20231212	172700	92127900	21250	21250	21250	21250	0
167	20231212	172600	92127900	21250	21250	21250	21250	0
168	20231212	172500	92127900	21250	21250	21250	21250	0
169	20231212	172400	92127900	21250	21250	21250	21250	0
170	20231212	172300	92127900	21250	21250	21250	21250	0
171	20231212	172200	92127900	21250	21250	21250	21250	0
172	20231212	172100	92127900	21250	21250	21250	21250	0
173	20231212	172000	92127900	21250	21250	21250	21250	0
174	20231212	171900	92127900	21250	21250	21250	21250	0
175	20231212	171800	92127900	21250	21250	21250	21250	0
176	20231212	171700	92127900	21250	21250	21250	21250	0
177	20231212	171600	92127900	21250	21250	21250	21250	0
178	20231212	171500	92127900	21250	21250	21250	21250	0
179	20231212	171400	92127900	21250	21250	21250	21250	0
180	20231212	171300	92127900	21250	21250	21250	21250	0
181	20231212	171200	92127900	21250	21250	21250	21250	0
182	20231212	171100	92127900	21250	21250	21250	21250	118
183	20231212	171000	92127900	21250	21250	21250	21250	0
184	20231212	170900	92127900	21250	21250	21250	21250	0
185	20231212	170800	92127900	21250	21250	21250	21250	0
186	20231212	170700	92127900	21250	21250	21250	21250	0
187	20231212	170600	92127900	21250	21250	21250	21250	0
188	20231212	170500	92127900	21250	21250	21250	21250	0
189	20231212	170400	92127900	21250	21250	21250	21250	0
190	20231212	170300	92127900	21250	21250	21250	21250	0
191	20231212	170200	92127900	21250	21250	21250	21250	0
192	20231212	170100	92127900	21250	21250	21250	21250	0
193	20231212	170000	92127900	21250	21250	21250	21250	0
194	20231212	165900	92127900	21250	21250	21250	21250	0
195	20231212	165800	92127900	21250	21250	21250	21250	0
196	20231212	165700	92127900	21250	21250	21250	21250	0
197	20231212	165600	92127900	21250	21250	21250	21250	0
198	20231212	165500	92127900	21250	21250	21250	21250	0
199	20231212	165400	92127900	21250	21250	21250	21250	0
200	20231212	165300	92127900	21250	21250	21250	21250	0
201	20231212	165200	92127900	21250	21250	21250	21250	0
202	20231212	165100	92127900	21250	21250	21250	21250	0
203	20231212	165000	92127900	21250	21250	21250	21250	0
204	20231212	164900	92127900	21250	21250	21250	21250	0
205	20231212	164800	92127900	21250	21250	21250	21250	0
206	20231212	164700	92127900	21250	21250	21250	21250	0
207	20231212	164600	92127900	21250	21250	21250	21250	0
208	20231212	164500	92127900	21250	21250	21250	21250	0
209	20231212	164400	92127900	21250	21250	21250	21250	0
210	20231212	164300	92127900	21250	21250	21250	21250	0
211	20231212	164200	92127900	21250	21250	21250	21250	0
212	20231212	164100	92127900	21250	21250	21250	21250	118
213	20231212	164000	92127900	21250	21250	21250	21250	0
214	20231212	163900	92127900	21250	21250	21250	21250	0
215	20231212	163800	92127900	21250	21250	21250	21250	0
216	20231212	163700	92127900	21250	21250	21250	21250	0
217	20231212	163600	92127900	21250	21250	21250	21250	0
218	20231212	163500	92127900	21250	21250	21250	21250	0
219	20231212	163400	92127900	21250	21250	21250	21250	0
220	20231212	163300	92127900	21250	21250	21250	21250	0
221	20231212	163200	92127900	21250	21250	21250	21250	0
222	20231212	163100	92127900	21250	21250	21250	21250	0
223	20231212	163000	92127900	21250	21250	21250	21250	0
224	20231212	162900	92127900	21250	21250	21250	21250	0
225	20231212	162800	92127900	21250	21250	21250	21250	0
226	20231212	162700	92127900	21250	21250	21250	21250	0
227	20231212	162600	92127900	21250	21250	21250	21250	0
228	20231212	162500	92127900	21250	21250	21250	21250	0
229	20231212	162400	92127900	21250	21250	21250	21250	0
230	20231212	162300	92127900	21250	21250	21250	21250	0
231	20231212	162200	92127900	21250	21250	21250	21250	0
232	20231212	162100	92127900	21250	21250	21250	21250	0
233	20231212	162000	92127900	21250	21250	21250	21250	0
234	20231212	161900	92127900	21250	21250	21250	21250	0
235	20231212	161800	92127900	21250	21250	21250	21250	0
236	20231212	161700	92127900	21250	21250	21250	21250	0
237	20231212	161600	92127900	21250	21250	21250	21250	0
238	20231212	161500	92127900	21250	21250	21250	21250	0
239	20231212	161400	92127900	21250	21250	21250	21250	0
240	20231212	161300	92127900	21250	21250	21250	21250	0
241	20231212	161200	92127900	21250	21250	21250	21250	0
242	20231212	161100	92127900	21250	21250	21250	21250	118
243	20231212	161000	92127900	21250	21250	21250	21250	0
244	20231212	160900	92127900	21250	21250	21250	21250	0
245	20231212	160800	92127900	21250	21250	21250	21250	0
246	20231212	160700	92127900	21250	21250	21250	21250	0
247	20231212	160600	92127900	21250	21250	21250	21250	0
248	20231212	160500	92127900	21250	21250	21250	21250	0
249	20231212	160400	92127900	21250	21250	21250	21250	0
250	20231212	160300	92127900	21250	21250	21250	21250	0
251	20231212	160200	92127900	21250	21250	21250	21250	0
252	20231212	160100	92127900	21250	21250	21250	21250	0
253	20231212	160000	92127900	21250	21250	21250	21250	0
254	20231212	155900	92127900	21250	21250	21250	21250	0
255	20231212	155800	92127900	21250	21250	21250	21250	0
256	20231212	155700	92127900	21250	21250	21250	21250	0
257	20231212	155600	92127900	21250	21250	21250	21250	0
258	20231212	155500	92127900	21250	21250	21250	21250	0
259	20231212	155400	92127900	21250	21250	21250	21250	0
260	20231212	155300	92127900	21250	21250	21250	21250	0
261	20231212	155200	92127900	21250	21250	21250	21250	0
262	20231212	155100	92127900	21250	21250	21250	21250	0
263	20231212	155000	92127900	21250	21250	21250	21250	0
264	20231212	154900	92127900	21250	21250	21250	21250	0
265	20231212	154800	92127900	21250	21250	21250	21250	0
266	20231212	154700	92127900	21250	21250	21250	21250	0
267	20231212	154600	92127900	21250	21250	21250	21250	0
268	20231212	154500	92127900	21250	21250	21250	21250	0
269	20231212	154400	92127900	21250	21250	21250	21250	0
270	20231212	154300	92127900	21250	21250	21250	21250	0
271	20231212	154200	92127900	21250	21250	21250	21250	0
272	20231212	154100	92127900	21250	21250	21250	21250	118
273	20231212	154000	92127900	21250	21250	21250	21250	0
274	20231212	153900	92127900	21250	21250	21250	21250	0
275	20231212	153800	92127900	21250	21250	21250	21250	0
276	20231212	153700	92127900	21250	21250	21250	21250	0
277	20231212	153600	92127900	21250	21250	21250	21250	0
278	20231212	153500	92127900	21250	21250	21250	21250	0
279	20231212	153400	92127900	21250	21250	21250	21250	0
280	20231212	153300	92127900	21250	21250	21250	21250	0
281	20231212	153200	92127900	21250	21250	21250	21250	0
282	20231212	153100	92127900	21250	21250	21250	21250	0
283	20231212	153000	92127900	21250	21250	21250	21250	118
284	20231212	152900	89620400	21200	21200	21200	21200	0
285	20231212	152800	89620400	21200	21200	21200	21200	0
286	20231212	152700	89620400	21200	21200	21200	21200	0
287	20231212	152600	89620400	21200	21200	21200	21200	0
288	20231212	152500	89620400	21200	21200	21200	21200	0
289	20231212	152400	89620400	21200	21200	21200	21200	0
290	20231212	152300	89620400	21200	21200	21200	21200	0
291	20231212	152200	89620400	21200	21200	21200	21200	0
292	20231212	152100	89620400	21200	21200	21200	21200	0
293	20231212	152000	89620400	21200	21200	21200	21200	0
294	20231212	151900	89620400	21200	21100	21200	21100	109
295	20231212	151800	87319350	21100	21100	21100	21100	4
296	20231212	151700	87234950	20950	20950	20950	20950	0
297	20231212	151600	87234950	20950	20950	20950	20950	0
298	20231212	151500	87234950	20950	20950	20950	20950	0
299	20231212	151400	87234950	20950	20950	20950	20950	0
300	20231212	151300	87234950	20950	20950	20950	20950	0
301	20231212	151200	87234950	20950	20950	20950	20950	0
302	20231212	151100	87234950	20950	20950	20950	20950	0
303	20231212	151000	87234950	20950	20950	20950	20950	0
304	20231212	150900	87234950	20950	20950	20950	20950	1
305	20231212	150800	87214000	20950	21000	21000	20950	153
306	20231212	150700	84001200	21000	21000	21000	21000	150
307	20231212	150600	80851200	21000	21000	21000	21000	34
308	20231212	150500	80137200	21000	21000	21000	21000	0
309	20231212	150400	80137200	21000	21000	21000	21000	18
310	20231212	150300	79759200	21100	21100	21100	21100	200
311	20231212	150200	75539200	20950	20950	20950	20950	0
312	20231212	150100	75539200	20950	20950	20950	20950	0
313	20231212	150000	75539200	20950	20950	20950	20950	0
314	20231212	145900	75539200	20950	20950	20950	20950	0
315	20231212	145800	75539200	20950	20950	20950	20950	2
316	20231212	145700	75497300	20950	20950	20950	20950	0
317	20231212	145600	75497300	20950	20950	20950	20950	0
318	20231212	145500	75497300	20950	21000	21000	20950	189
319	20231212	145400	71536550	20950	20950	20950	20950	0
320	20231212	145300	71536550	20950	20950	20950	20950	0
321	20231212	145200	71536550	20950	20950	20950	20950	0
322	20231212	145100	71536550	20950	20950	20950	20950	0
323	20231212	145000	71536550	20950	21000	21000	20950	89
324	20231212	144900	69671650	21000	21000	21000	21000	0
325	20231212	144800	69671650	21000	21000	21000	21000	2
326	20231212	144700	69629650	21000	21000	21000	21000	41
327	20231212	144600	68768650	21000	21000	21000	21000	6
328	20231212	144500	68642650	21200	21200	21200	21200	0
329	20231212	144400	68642650	21200	21200	21200	21200	0
330	20231212	144300	68642650	21200	21200	21200	21200	1
331	20231212	144200	68621450	21000	21000	21000	21000	0
332	20231212	144100	68621450	21000	21000	21000	21000	0
333	20231212	144000	68621450	21000	21000	21000	21000	0
334	20231212	143900	68621450	21000	21000	21000	21000	0
335	20231212	143800	68621450	21000	21000	21000	21000	0
336	20231212	143700	68621450	21000	21000	21000	21000	10
337	20231212	143600	68411450	21000	21000	21000	21000	20
338	20231212	143500	67991450	21000	21000	21000	21000	0
339	20231212	143400	67991450	21000	21000	21000	21000	0
340	20231212	143300	67991450	21000	21000	21000	21000	0
341	20231212	143200	67991450	21000	21000	21000	21000	0
342	20231212	143100	67991450	21000	21000	21000	21000	0
343	20231212	143000	67991450	21000	21000	21000	21000	0
344	20231212	142900	67991450	21000	21000	21000	21000	0
345	20231212	142800	67991450	21000	21000	21000	21000	0
346	20231212	142700	67991450	21000	21000	21000	21000	0
347	20231212	142600	67991450	21000	21000	21000	21000	0
348	20231212	142500	67991450	21000	21000	21000	21000	194
349	20231212	142400	63917450	21000	21000	21000	21000	0
350	20231212	142300	63917450	21000	21000	21000	21000	0
351	20231212	142200	63917450	21000	21000	21000	21000	0
352	20231212	142100	63917450	21000	21000	21000	21000	0
353	20231212	142000	63917450	21000	21000	21000	21000	0
354	20231212	141900	63917450	21000	21000	21000	21000	0
355	20231212	141800	63917450	21000	21050	21050	21000	210
356	20231212	141700	59505950	21200	21200	21200	21200	0
357	20231212	141600	59505950	21200	21200	21200	21200	0
358	20231212	141500	59505950	21200	21200	21200	21200	0
359	20231212	141400	59505950	21200	21200	21200	21200	10
360	20231212	141300	59293950	21200	21200	21200	21200	0
361	20231212	141200	59293950	21200	21200	21200	21200	0
362	20231212	141100	59293950	21200	21200	21200	21200	0
363	20231212	141000	59293950	21200	21200	21200	21200	0
364	20231212	140900	59293950	21200	21200	21200	21200	0
365	20231212	140800	59293950	21200	21200	21200	21200	0
366	20231212	140700	59293950	21200	21200	21200	21200	0
367	20231212	140600	59293950	21200	21200	21200	21200	1
368	20231212	140500	59272750	21050	21050	21050	21050	0
369	20231212	140400	59272750	21050	21050	21050	21050	0
370	20231212	140300	59272750	21050	21050	21050	21050	0
371	20231212	140200	59272750	21050	21050	21050	21050	0
372	20231212	140100	59272750	21050	21050	21050	21050	0
373	20231212	140000	59272750	21050	21050	21050	21050	0
374	20231212	135900	59272750	21050	21050	21050	21050	0
375	20231212	135800	59272750	21050	21050	21050	21050	0
376	20231212	135700	59272750	21050	21050	21050	21050	0
377	20231212	135600	59272750	21050	21050	21050	21050	90
378	20231212	135500	57378250	21100	21100	21100	21100	0
379	20231212	135400	57378250	21100	21100	21100	21100	0
380	20231212	135300	57378250	21100	21100	21100	21100	0
381	20231212	135200	57378250	21100	21100	21100	21100	0
382	20231212	135100	57378250	21100	21100	21100	21100	0
383	20231212	135000	57378250	21100	21100	21100	21100	0
384	20231212	134900	57378250	21100	21100	21100	21100	0
385	20231212	134800	57378250	21100	21100	21100	21100	0
386	20231212	134700	57378250	21100	21100	21100	21100	0
387	20231212	134600	57378250	21100	21100	21100	21100	0
388	20231212	134500	57378250	21100	21100	21100	21100	0
389	20231212	134400	57378250	21100	21100	21100	21100	48
390	20231212	134300	56365450	21100	21100	21100	21100	0
391	20231212	134200	56365450	21100	21100	21100	21100	0
392	20231212	134100	56365450	21100	21100	21100	21100	0
393	20231212	134000	56365450	21100	21100	21100	21100	0
394	20231212	133900	56365450	21100	21100	21100	21100	0
395	20231212	133800	56365450	21100	21100	21100	21100	0
396	20231212	133700	56365450	21100	21100	21100	21100	0
397	20231212	133600	56365450	21100	21100	21100	21100	31
398	20231212	133500	55711350	21100	21100	21100	21100	0
399	20231212	133400	55711350	21100	21100	21100	21100	0
400	20231212	133300	55711350	21100	21100	21100	21100	37
401	20231212	133200	54930650	21250	21250	21250	21250	0
402	20231212	133100	54930650	21250	21250	21250	21250	0
403	20231212	133000	54930650	21250	21250	21250	21250	0
404	20231212	132900	54930650	21250	21250	21250	21250	0
405	20231212	132800	54930650	21250	21250	21250	21250	0
406	20231212	132700	54930650	21250	21250	21250	21250	0
407	20231212	132600	54930650	21250	21250	21250	21250	0
408	20231212	132500	54930650	21250	21250	21250	21250	0
409	20231212	132400	54930650	21250	21250	21250	21250	0
410	20231212	132300	54930650	21250	21250	21250	21250	0
411	20231212	132200	54930650	21250	21250	21250	21250	0
412	20231212	132100	54930650	21250	21250	21250	21250	0
413	20231212	132000	54930650	21250	21250	21250	21250	0
414	20231212	131900	54930650	21250	21250	21250	21250	0
415	20231212	131800	54930650	21250	21250	21250	21250	0
416	20231212	131700	54930650	21250	21250	21250	21250	0
417	20231212	131600	54930650	21250	21250	21250	21250	0
418	20231212	131500	54930650	21250	21250	21250	21250	0
419	20231212	131400	54930650	21250	21250	21250	21250	0
420	20231212	131300	54930650	21250	21250	21250	21250	0
421	20231212	131200	54930650	21250	21250	21250	21250	0
422	20231212	131100	54930650	21250	21250	21250	21250	0
423	20231212	131000	54930650	21250	21200	21250	21200	7
424	20231212	130900	54782000	21150	21150	21150	21150	13
425	20231212	130800	54507050	21050	21050	21050	21050	0
426	20231212	130700	54507050	21050	21050	21050	21050	0
427	20231212	130600	54507050	21050	21050	21050	21050	0
428	20231212	130500	54507050	21050	21050	21050	21050	0
429	20231212	130400	54507050	21050	21050	21050	21050	0
430	20231212	130300	54507050	21050	21050	21050	21050	0
431	20231212	130200	54507050	21050	21050	21050	21050	0
432	20231212	130100	54507050	21050	21050	21050	21050	0
433	20231212	130000	54507050	21050	21050	21050	21050	0
434	20231212	125900	54507050	21050	21050	21050	21050	0
435	20231212	125800	54507050	21050	21200	21200	21050	20
436	20231212	125700	54085750	21250	21250	21250	21250	0
437	20231212	125600	54085750	21250	21250	21250	21250	0
438	20231212	125500	54085750	21250	21250	21250	21250	0
439	20231212	125400	54085750	21250	21250	21250	21250	0
440	20231212	125300	54085750	21250	21250	21250	21250	0
441	20231212	125200	54085750	21250	21250	21250	21250	11
442	20231212	125100	53852000	21250	21250	21250	21250	0
443	20231212	125000	53852000	21250	21250	21250	21250	0
444	20231212	124900	53852000	21250	21250	21250	21250	0
445	20231212	124800	53852000	21250	21250	21250	21250	0
446	20231212	124700	53852000	21250	21250	21250	21250	8
447	20231212	124600	53682000	21250	21250	21250	21250	0
448	20231212	124500	53682000	21250	21250	21250	21250	0
449	20231212	124400	53682000	21250	21250	21250	21250	0
450	20231212	124300	53682000	21250	21250	21250	21250	0
451	20231212	124200	53682000	21250	21250	21250	21250	0
452	20231212	124100	53682000	21250	21250	21250	21250	0
453	20231212	124000	53682000	21250	21250	21250	21250	3
454	20231212	123900	53618250	21050	21050	21050	21050	0
455	20231212	123800	53618250	21050	21050	21050	21050	160
456	20231212	123700	50250250	21100	21100	21100	21100	0
457	20231212	123600	50250250	21100	21100	21100	21100	0
458	20231212	123500	50250250	21100	21100	21100	21100	0
459	20231212	123400	50250250	21100	21100	21100	21100	0
460	20231212	123300	50250250	21100	21200	21200	21100	180
461	20231212	123200	46450200	21200	21200	21200	21200	80
462	20231212	123100	44754200	21200	21200	21200	21200	0
463	20231212	123000	44754200	21200	21200	21200	21200	3
464	20231212	122900	44690600	21200	21200	21200	21200	0
465	20231212	122800	44690600	21200	21200	21200	21200	0
466	20231212	122700	44690600	21200	21200	21200	21200	0
467	20231212	122600	44690600	21200	21200	21200	21200	0
468	20231212	122500	44690600	21200	21200	21200	21200	0
469	20231212	122400	44690600	21200	21200	21200	21200	0
470	20231212	122300	44690600	21200	21200	21200	21200	0
471	20231212	122200	44690600	21200	21200	21200	21200	0
472	20231212	122100	44690600	21200	21200	21200	21200	0
473	20231212	122000	44690600	21200	21200	21200	21200	0
474	20231212	121900	44690600	21200	21200	21200	21200	0
475	20231212	121800	44690600	21200	21200	21200	21200	0
476	20231212	121700	44690600	21200	21200	21200	21200	0
477	20231212	121600	44690600	21200	21200	21200	21200	0
478	20231212	121500	44690600	21200	21200	21200	21200	0
479	20231212	121400	44690600	21200	21200	21200	21200	0
480	20231212	121300	44690600	21200	21200	21200	21200	0
481	20231212	121200	44690600	21200	21200	21200	21200	0
482	20231212	121100	44690600	21200	21200	21200	21200	0
483	20231212	121000	44690600	21200	21200	21200	21200	0
484	20231212	120900	44690600	21200	21200	21200	21200	0
485	20231212	120800	44690600	21200	21200	21200	21200	0
486	20231212	120700	44690600	21200	21200	21200	21200	0
487	20231212	120600	44690600	21200	21200	21200	21200	0
488	20231212	120500	44690600	21200	21200	21200	21200	0
489	20231212	120400	44690600	21200	21200	21200	21200	0
490	20231212	120300	44690600	21200	21200	21200	21200	0
491	20231212	120200	44690600	21200	21200	21200	21200	0
492	20231212	120100	44690600	21200	21200	21200	21200	0
493	20231212	120000	44690600	21200	21200	21200	21200	0
494	20231212	115900	44690600	21200	21200	21200	21200	0
495	20231212	115800	44690600	21200	21200	21200	21200	0
496	20231212	115700	44690600	21200	21200	21200	21200	0
497	20231212	115600	44690600	21200	21200	21200	21200	0
498	20231212	115500	44690600	21200	21200	21200	21200	0
499	20231212	115400	44690600	21200	21200	21200	21200	0
500	20231212	115300	44690600	21200	21200	21200	21200	0
501	20231212	115200	44690600	21200	21200	21200	21200	0
502	20231212	115100	44690600	21200	21200	21200	21200	0
503	20231212	115000	44690600	21200	21200	21200	21200	0
504	20231212	114900	44690600	21200	21200	21200	21200	0
505	20231212	114800	44690600	21200	21200	21200	21200	6
506	20231212	114700	44563400	21300	21300	21300	21300	0
507	20231212	114600	44563400	21300	21300	21300	21300	0
508	20231212	114500	44563400	21300	21300	21300	21300	0
509	20231212	114400	44563400	21300	21300	21300	21300	0
510	20231212	114300	44563400	21300	21300	21300	21300	0
511	20231212	114200	44563400	21300	21300	21300	21300	0
512	20231212	114100	44563400	21300	21300	21300	21300	0
513	20231212	114000	44563400	21300	21300	21300	21300	0
514	20231212	113900	44563400	21300	21300	21300	21300	0
515	20231212	113800	44563400	21300	21300	21300	21300	5
516	20231212	113700	44456900	21200	21200	21200	21200	0
517	20231212	113600	44456900	21200	21250	21250	21200	4
518	20231212	113500	44371950	21250	21250	21250	21250	0
519	20231212	113400	44371950	21250	21250	21250	21250	0
520	20231212	113300	44371950	21250	21250	21250	21250	0
521	20231212	113200	44371950	21250	21250	21250	21250	0
522	20231212	113100	44371950	21250	21250	21250	21250	0
523	20231212	113000	44371950	21250	21250	21250	21250	0
524	20231212	112900	44371950	21250	21250	21250	21250	0
525	20231212	112800	44371950	21250	21250	21250	21250	0
526	20231212	112700	44371950	21250	21250	21250	21250	0
527	20231212	112600	44371950	21250	21250	21250	21250	10
528	20231212	112500	44159450	21250	21250	21250	21250	0
529	20231212	112400	44159450	21250	21250	21250	21250	0
530	20231212	112300	44159450	21250	21250	21250	21250	0
531	20231212	112200	44159450	21250	21250	21250	21250	7
532	20231212	112100	44010700	21250	21250	21250	21250	0
533	20231212	112000	44010700	21250	21250	21250	21250	0
534	20231212	111900	44010700	21250	21250	21250	21250	0
535	20231212	111800	44010700	21250	21250	21250	21250	0
536	20231212	111700	44010700	21250	21250	21250	21250	0
537	20231212	111600	44010700	21250	21250	21250	21250	0
538	20231212	111500	44010700	21250	21250	21250	21250	0
539	20231212	111400	44010700	21250	21250	21250	21250	0
540	20231212	111300	44010700	21250	21250	21250	21250	0
541	20231212	111200	44010700	21250	21250	21250	21250	0
542	20231212	111100	44010700	21250	21250	21250	21250	0
543	20231212	111000	44010700	21250	21250	21250	21250	0
544	20231212	110900	44010700	21250	21250	21250	21250	5
545	20231212	110800	43904450	21250	21250	21250	21250	7
546	20231212	110700	43755700	21250	21250	21250	21250	0
547	20231212	110600	43755700	21250	21250	21250	21250	0
548	20231212	110500	43755700	21250	21250	21250	21250	0
549	20231212	110400	43755700	21250	21250	21250	21250	1
550	20231212	110300	43734450	21200	21200	21200	21200	0
551	20231212	110200	43734450	21200	21200	21200	21200	37
552	20231212	110100	42950050	21200	21200	21200	21200	0
553	20231212	110000	42950050	21200	21200	21200	21200	0
554	20231212	105900	42950050	21200	21200	21200	21200	0
555	20231212	105800	42950050	21200	21200	21200	21200	0
556	20231212	105700	42950050	21200	21200	21200	21200	0
557	20231212	105600	42950050	21200	21200	21200	21200	132
558	20231212	105500	40151650	21200	21200	21200	21200	0
559	20231212	105400	40151650	21200	21200	21200	21200	0
560	20231212	105300	40151650	21200	21200	21200	21200	0
561	20231212	105200	40151650	21200	21200	21200	21200	0
562	20231212	105100	40151650	21200	21200	21200	21200	0
563	20231212	105000	40151650	21200	21200	21200	21200	0
564	20231212	104900	40151650	21200	21200	21200	21200	0
565	20231212	104800	40151650	21200	21200	21200	21200	465
566	20231212	104700	30293650	21200	21200	21200	21200	0
567	20231212	104600	30293650	21200	21200	21200	21200	0
568	20231212	104500	30293650	21200	21200	21200	21200	0
569	20231212	104400	30293650	21200	21200	21200	21200	0
570	20231212	104300	30293650	21200	21200	21200	21200	0
571	20231212	104200	30293650	21200	21200	21200	21200	0
572	20231212	104100	30293650	21200	21200	21200	21200	0
573	20231212	104000	30293650	21200	21200	21200	21200	0
574	20231212	103900	30293650	21200	21200	21200	21200	16
575	20231212	103800	29954450	21200	21200	21200	21200	0
576	20231212	103700	29954450	21200	21200	21200	21200	0
577	20231212	103600	29954450	21200	21200	21200	21200	0
578	20231212	103500	29954450	21200	21200	21200	21200	0
579	20231212	103400	29954450	21200	21200	21200	21200	0
580	20231212	103300	29954450	21200	21200	21200	21200	0
581	20231212	103200	29954450	21200	21200	21200	21200	0
582	20231212	103100	29954450	21200	21200	21200	21200	0
583	20231212	103000	29954450	21200	21200	21200	21200	0
584	20231212	102900	29954450	21200	21200	21200	21200	0
585	20231212	102800	29954450	21200	21200	21200	21200	0
586	20231212	102700	29954450	21200	21200	21200	21200	0
587	20231212	102600	29954450	21200	21200	21200	21200	0
588	20231212	102500	29954450	21200	21200	21200	21200	0
589	20231212	102400	29954450	21200	21200	21200	21200	0
590	20231212	102300	29954450	21200	21200	21200	21200	48
591	20231212	102200	28936850	21200	21200	21200	21200	0
592	20231212	102100	28936850	21200	21200	21200	21200	0
593	20231212	102000	28936850	21200	21200	21200	21200	0
594	20231212	101900	28936850	21200	21200	21200	21200	0
595	20231212	101800	28936850	21200	21200	21200	21200	0
596	20231212	101700	28936850	21200	21200	21200	21200	0
597	20231212	101600	28936850	21200	21200	21200	21200	0
598	20231212	101500	28936850	21200	21200	21200	21200	0
599	20231212	101400	28936850	21200	21200	21200	21200	0
600	20231212	101300	28936850	21200	21200	21200	21200	0
601	20231212	101200	28936850	21200	21200	21200	21200	0
602	20231212	101100	28936850	21200	21200	21200	21200	10
603	20231212	101000	28724850	21200	21200	21200	21200	0
604	20231212	100900	28724850	21200	21200	21200	21200	0
605	20231212	100800	28724850	21200	21200	21200	21200	0
606	20231212	100700	28724850	21200	21200	21200	21200	0
607	20231212	100600	28724850	21200	21200	21200	21200	0
608	20231212	100500	28724850	21200	21200	21200	21200	0
609	20231212	100400	28724850	21200	21200	21200	21200	0
610	20231212	100300	28724850	21200	21200	21200	21200	0
611	20231212	100200	28724850	21200	21200	21200	21200	0
612	20231212	100100	28724850	21200	21200	21200	21200	0
613	20231212	100000	28724850	21200	21200	21200	21200	0
614	20231212	095900	28724850	21200	21200	21200	21200	0
615	20231212	095800	28724850	21200	21200	21200	21200	0
616	20231212	095700	28724850	21200	21200	21200	21200	0
617	20231212	095600	28724850	21200	21200	21200	21200	0
618	20231212	095500	28724850	21200	21200	21200	21200	0
619	20231212	095400	28724850	21200	21200	21200	21200	0
620	20231212	095300	28724850	21200	21200	21200	21200	1
621	20231212	095200	28703650	21200	21200	21200	21200	0
622	20231212	095100	28703650	21200	21200	21200	21200	0
623	20231212	095000	28703650	21200	21200	21200	21200	41
624	20231212	094900	27834450	21250	21250	21250	21250	0
625	20231212	094800	27834450	21250	21250	21250	21250	0
626	20231212	094700	27834450	21250	21250	21250	21250	0
627	20231212	094600	27834450	21250	21250	21250	21250	0
628	20231212	094500	27834450	21250	21250	21250	21250	0
629	20231212	094400	27834450	21250	21250	21250	21250	0
630	20231212	094300	27834450	21250	21250	21250	21250	0
631	20231212	094200	27834450	21250	21250	21250	21250	0
632	20231212	094100	27834450	21250	21250	21250	21250	0
633	20231212	094000	27834450	21250	21250	21250	21250	0
634	20231212	093900	27834450	21250	21250	21250	21250	0
635	20231212	093800	27834450	21250	21250	21250	21200	98
636	20231212	093700	25752000	21200	21200	21200	20900	262
637	20231212	093600	20251300	21250	21250	21250	21200	3
638	20231212	093500	20187600	21250	21200	21250	21200	2
639	20231212	093400	20145150	21200	21200	21200	21200	0
640	20231212	093300	20145150	21200	21200	21200	21200	0
641	20231212	093200	20145150	21200	21200	21200	21200	0
642	20231212	093100	20145150	21200	21200	21200	21200	0
643	20231212	093000	20145150	21200	21200	21200	21200	1
644	20231212	092900	20123950	21250	21250	21250	21250	0
645	20231212	092800	20123950	21250	21250	21250	21250	0
646	20231212	092700	20123950	21250	21250	21250	21250	1
647	20231212	092600	20102700	21100	21100	21100	21100	0
648	20231212	092500	20102700	21100	21100	21100	21100	3
649	20231212	092400	20039400	21100	21250	21250	21100	257
650	20231212	092300	14606150	21300	21300	21300	21300	0
651	20231212	092200	14606150	21300	21300	21300	21300	0
652	20231212	092100	14606150	21300	21300	21300	21300	0
653	20231212	092000	14606150	21300	21300	21300	21300	4
654	20231212	091900	14520950	21300	21300	21300	21300	0
655	20231212	091800	14520950	21300	21300	21300	21300	90
656	20231212	091700	12603950	21300	21300	21300	21300	1
657	20231212	091600	12582650	21300	21300	21300	21300	3
658	20231212	091500	12518750	21300	21300	21300	21300	0
659	20231212	091400	12518750	21300	21300	21300	21300	101
660	20231212	091300	10367450	21300	21300	21300	21300	0
661	20231212	091200	10367450	21300	21300	21300	21300	10
662	20231212	091100	10154450	21300	21300	21300	21300	0
663	20231212	091000	10154450	21300	21300	21300	21300	6
664	20231212	090900	10026650	21300	21250	21300	21250	250
665	20231212	090800	4706150	21300	21250	21300	21250	43
666	20231212	090700	3790400	21200	21200	21200	21200	0
667	20231212	090600	3790400	21200	21200	21200	21200	0
668	20231212	090500	3790400	21200	21200	21200	21200	0
669	20231212	090400	3790400	21200	21200	21200	21200	0
670	20231212	090300	3790400	21200	21200	21200	21200	0
671	20231212	090200	3790400	21200	21200	21200	21200	3
672	20231212	090100	3726800	21200	21300	21300	21200	13
673	20231212	090000	3450600	21300	21300	21300	21300	162