KissMeData/035510/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191600	367901730	12350	12350	12350	12350	606
3	20231214	191500	367901730	12350	12350	12350	12350	0
4	20231214	191400	367901730	12350	12350	12350	12350	0
5	20231214	191300	367901730	12350	12350	12350	12350	0
6	20231214	191200	367901730	12350	12350	12350	12350	0
7	20231214	191100	367901730	12350	12350	12350	12350	0
8	20231214	191000	367901730	12350	12350	12350	12350	0
9	20231214	190900	367901730	12350	12350	12350	12350	0
10	20231214	190800	367901730	12350	12350	12350	12350	0
11	20231214	190700	367901730	12350	12350	12350	12350	0
12	20231214	190600	367901730	12350	12350	12350	12350	0
13	20231214	190500	367901730	12350	12350	12350	12350	0
14	20231214	190400	367901730	12350	12350	12350	12350	0
15	20231214	190300	367901730	12350	12350	12350	12350	0
16	20231214	190200	367901730	12350	12350	12350	12350	0
17	20231214	190100	367901730	12350	12350	12350	12350	0
18	20231214	190000	367901730	12350	12350	12350	12350	0
19	20231214	185900	367901730	12350	12350	12350	12350	0
20	20231214	185800	367901730	12350	12350	12350	12350	0
21	20231214	185700	367901730	12350	12350	12350	12350	0
22	20231214	185600	367901730	12350	12350	12350	12350	0
23	20231214	185500	367901730	12350	12350	12350	12350	0
24	20231214	185400	367901730	12350	12350	12350	12350	0
25	20231214	185300	367901730	12350	12350	12350	12350	0
26	20231214	185200	367901730	12350	12350	12350	12350	0
27	20231214	185100	367901730	12350	12350	12350	12350	0
28	20231214	185000	367901730	12350	12350	12350	12350	0
29	20231214	184900	367901730	12350	12350	12350	12350	0
30	20231214	184800	367901730	12350	12350	12350	12350	0
31	20231214	184700	367901730	12350	12350	12350	12350	0
32	20231214	184600	367901730	12350	12350	12350	12350	606
33	20231214	184500	367901730	12350	12350	12350	12350	0
34	20231214	184400	367901730	12350	12350	12350	12350	0
35	20231214	184300	367901730	12350	12350	12350	12350	0
36	20231214	184200	367901730	12350	12350	12350	12350	0
37	20231214	184100	367901730	12350	12350	12350	12350	0
38	20231214	184000	367901730	12350	12350	12350	12350	0
39	20231214	183900	367901730	12350	12350	12350	12350	0
40	20231214	183800	367901730	12350	12350	12350	12350	0
41	20231214	183700	367901730	12350	12350	12350	12350	0
42	20231214	183600	367901730	12350	12350	12350	12350	0
43	20231214	183500	367901730	12350	12350	12350	12350	0
44	20231214	183400	367901730	12350	12350	12350	12350	0
45	20231214	183300	367901730	12350	12350	12350	12350	0
46	20231214	183200	367901730	12350	12350	12350	12350	0
47	20231214	183100	367901730	12350	12350	12350	12350	0
48	20231214	183000	367901730	12350	12350	12350	12350	0
49	20231214	182900	367901730	12350	12350	12350	12350	0
50	20231214	182800	367901730	12350	12350	12350	12350	0
51	20231214	182700	367901730	12350	12350	12350	12350	0
52	20231214	182600	367901730	12350	12350	12350	12350	0
53	20231214	182500	367901730	12350	12350	12350	12350	0
54	20231214	182400	367901730	12350	12350	12350	12350	0
55	20231214	182300	367901730	12350	12350	12350	12350	0
56	20231214	182200	367901730	12350	12350	12350	12350	0
57	20231214	182100	367901730	12350	12350	12350	12350	0
58	20231214	182000	367901730	12350	12350	12350	12350	0
59	20231214	181900	367901730	12350	12350	12350	12350	0
60	20231214	181800	367901730	12350	12350	12350	12350	0
61	20231214	181700	367901730	12350	12350	12350	12350	0
62	20231214	181600	367901730	12350	12350	12350	12350	606
63	20231214	181500	367901730	12350	12350	12350	12350	0
64	20231214	181400	367901730	12350	12350	12350	12350	0
65	20231214	181300	367901730	12350	12350	12350	12350	0
66	20231214	181200	367901730	12350	12350	12350	12350	0
67	20231214	181100	367901730	12350	12350	12350	12350	0
68	20231214	181000	367901730	12350	12350	12350	12350	0
69	20231214	180900	367901730	12350	12350	12350	12350	0
70	20231214	180800	367901730	12350	12350	12350	12350	0
71	20231214	180700	367901730	12350	12350	12350	12350	0
72	20231214	180600	367901730	12350	12350	12350	12350	0
73	20231214	180500	367901730	12350	12350	12350	12350	0
74	20231214	180400	367901730	12350	12350	12350	12350	0
75	20231214	180300	367901730	12350	12350	12350	12350	0
76	20231214	180200	367901730	12350	12350	12350	12350	0
77	20231214	180100	367901730	12350	12350	12350	12350	0
78	20231214	180000	367901730	12350	12350	12350	12350	0
79	20231214	175900	367901730	12350	12350	12350	12350	0
80	20231214	175800	367901730	12350	12350	12350	12350	0
81	20231214	175700	367901730	12350	12350	12350	12350	0
82	20231214	175600	367901730	12350	12350	12350	12350	0
83	20231214	175500	367901730	12350	12350	12350	12350	0
84	20231214	175400	367901730	12350	12350	12350	12350	0
85	20231214	175300	367901730	12350	12350	12350	12350	0
86	20231214	175200	367901730	12350	12350	12350	12350	0
87	20231214	175100	367901730	12350	12350	12350	12350	0
88	20231214	175000	367901730	12350	12350	12350	12350	0
89	20231214	174900	367901730	12350	12350	12350	12350	0
90	20231214	174800	367901730	12350	12350	12350	12350	0
91	20231214	174700	367901730	12350	12350	12350	12350	0
92	20231214	174600	367901730	12350	12350	12350	12350	606
93	20231214	174500	367901730	12350	12350	12350	12350	0
94	20231214	174400	367901730	12350	12350	12350	12350	0
95	20231214	174300	367901730	12350	12350	12350	12350	0
96	20231214	174200	367901730	12350	12350	12350	12350	0
97	20231214	174100	367901730	12350	12350	12350	12350	0
98	20231214	174000	367901730	12350	12350	12350	12350	0
99	20231214	173900	367901730	12350	12350	12350	12350	0
100	20231214	173800	367901730	12350	12350	12350	12350	0
101	20231214	173700	367901730	12350	12350	12350	12350	0
102	20231214	173600	367901730	12350	12350	12350	12350	0
103	20231214	173500	367901730	12350	12350	12350	12350	0
104	20231214	173400	367901730	12350	12350	12350	12350	0
105	20231214	173300	367901730	12350	12350	12350	12350	0
106	20231214	173200	367901730	12350	12350	12350	12350	0
107	20231214	173100	367901730	12350	12350	12350	12350	0
108	20231214	173000	367901730	12350	12350	12350	12350	0
109	20231214	172900	367901730	12350	12350	12350	12350	0
110	20231214	172800	367901730	12350	12350	12350	12350	0
111	20231214	172700	367901730	12350	12350	12350	12350	0
112	20231214	172600	367901730	12350	12350	12350	12350	0
113	20231214	172500	367901730	12350	12350	12350	12350	0
114	20231214	172400	367901730	12350	12350	12350	12350	0
115	20231214	172300	367901730	12350	12350	12350	12350	0
116	20231214	172200	367901730	12350	12350	12350	12350	0
117	20231214	172100	367901730	12350	12350	12350	12350	0
118	20231214	172000	367901730	12350	12350	12350	12350	0
119	20231214	171900	367901730	12350	12350	12350	12350	0
120	20231214	171800	367901730	12350	12350	12350	12350	0
121	20231214	171700	367901730	12350	12350	12350	12350	0
122	20231214	171600	367901730	12350	12350	12350	12350	606
123	20231214	171500	367901730	12350	12350	12350	12350	0
124	20231214	171400	367901730	12350	12350	12350	12350	0
125	20231214	171300	367901730	12350	12350	12350	12350	0
126	20231214	171200	367901730	12350	12350	12350	12350	0
127	20231214	171100	367901730	12350	12350	12350	12350	0
128	20231214	171000	367901730	12350	12350	12350	12350	0
129	20231214	170900	367901730	12350	12350	12350	12350	0
130	20231214	170800	367901730	12350	12350	12350	12350	0
131	20231214	170700	367901730	12350	12350	12350	12350	0
132	20231214	170600	367901730	12350	12350	12350	12350	0
133	20231214	170500	367901730	12350	12350	12350	12350	0
134	20231214	170400	367901730	12350	12350	12350	12350	0
135	20231214	170300	367901730	12350	12350	12350	12350	0
136	20231214	170200	367901730	12350	12350	12350	12350	0
137	20231214	170100	367901730	12350	12350	12350	12350	0
138	20231214	170000	367901730	12350	12350	12350	12350	0
139	20231214	165900	367901730	12350	12350	12350	12350	0
140	20231214	165800	367901730	12350	12350	12350	12350	0
141	20231214	165700	367901730	12350	12350	12350	12350	0
142	20231214	165600	367901730	12350	12350	12350	12350	0
143	20231214	165500	367901730	12350	12350	12350	12350	0
144	20231214	165400	367901730	12350	12350	12350	12350	0
145	20231214	165300	367901730	12350	12350	12350	12350	0
146	20231214	165200	367901730	12350	12350	12350	12350	0
147	20231214	165100	367901730	12350	12350	12350	12350	0
148	20231214	165000	367901730	12350	12350	12350	12350	0
149	20231214	164900	367901730	12350	12350	12350	12350	0
150	20231214	164800	367901730	12350	12350	12350	12350	0
151	20231214	164700	367901730	12350	12350	12350	12350	0
152	20231214	164600	367901730	12350	12350	12350	12350	606
153	20231214	164500	367901730	12350	12350	12350	12350	0
154	20231214	164400	367901730	12350	12350	12350	12350	0
155	20231214	164300	367901730	12350	12350	12350	12350	0
156	20231214	164200	367901730	12350	12350	12350	12350	0
157	20231214	164100	367901730	12350	12350	12350	12350	0
158	20231214	164000	367901730	12350	12350	12350	12350	0
159	20231214	163900	367901730	12350	12350	12350	12350	0
160	20231214	163800	367901730	12350	12350	12350	12350	0
161	20231214	163700	367901730	12350	12350	12350	12350	0
162	20231214	163600	367901730	12350	12350	12350	12350	0
163	20231214	163500	367901730	12350	12350	12350	12350	0
164	20231214	163400	367901730	12350	12350	12350	12350	0
165	20231214	163300	367901730	12350	12350	12350	12350	0
166	20231214	163200	367901730	12350	12350	12350	12350	0
167	20231214	163100	367901730	12350	12350	12350	12350	0
168	20231214	163000	367901730	12350	12350	12350	12350	0
169	20231214	162900	367901730	12350	12350	12350	12350	0
170	20231214	162800	367901730	12350	12350	12350	12350	0
171	20231214	162700	367901730	12350	12350	12350	12350	0
172	20231214	162600	367901730	12350	12350	12350	12350	0
173	20231214	162500	367901730	12350	12350	12350	12350	0
174	20231214	162400	367901730	12350	12350	12350	12350	0
175	20231214	162300	367901730	12350	12350	12350	12350	0
176	20231214	162200	367901730	12350	12350	12350	12350	0
177	20231214	162100	367901730	12350	12350	12350	12350	0
178	20231214	162000	367901730	12350	12350	12350	12350	0
179	20231214	161900	367901730	12350	12350	12350	12350	0
180	20231214	161800	367901730	12350	12350	12350	12350	0
181	20231214	161700	367901730	12350	12350	12350	12350	0
182	20231214	161600	367901730	12350	12350	12350	12350	606
183	20231214	161500	367901730	12350	12350	12350	12350	0
184	20231214	161400	367901730	12350	12350	12350	12350	0
185	20231214	161300	367901730	12350	12350	12350	12350	0
186	20231214	161200	367901730	12350	12350	12350	12350	0
187	20231214	161100	367901730	12350	12350	12350	12350	0
188	20231214	161000	367901730	12350	12350	12350	12350	0
189	20231214	160900	367901730	12350	12350	12350	12350	0
190	20231214	160800	367901730	12350	12350	12350	12350	0
191	20231214	160700	367901730	12350	12350	12350	12350	0
192	20231214	160600	367901730	12350	12350	12350	12350	0
193	20231214	160500	367901730	12350	12350	12350	12350	0
194	20231214	160400	367901730	12350	12350	12350	12350	0
195	20231214	160300	367901730	12350	12350	12350	12350	0
196	20231214	160200	367901730	12350	12350	12350	12350	0
197	20231214	160100	367901730	12350	12350	12350	12350	0
198	20231214	160000	367901730	12350	12350	12350	12350	0
199	20231214	155900	367901730	12350	12350	12350	12350	0
200	20231214	155800	367901730	12350	12350	12350	12350	0
201	20231214	155700	367901730	12350	12350	12350	12350	0
202	20231214	155600	367901730	12350	12350	12350	12350	0
203	20231214	155500	367901730	12350	12350	12350	12350	0
204	20231214	155400	367901730	12350	12350	12350	12350	0
205	20231214	155300	367901730	12350	12350	12350	12350	0
206	20231214	155200	367901730	12350	12350	12350	12350	0
207	20231214	155100	367901730	12350	12350	12350	12350	0
208	20231214	155000	367901730	12350	12350	12350	12350	0
209	20231214	154900	367901730	12350	12350	12350	12350	0
210	20231214	154800	367901730	12350	12350	12350	12350	0
211	20231214	154700	367901730	12350	12350	12350	12350	0
212	20231214	154600	367901730	12350	12350	12350	12350	606
213	20231214	154500	367901730	12350	12350	12350	12350	0
214	20231214	154400	367901730	12350	12350	12350	12350	0
215	20231214	154300	367901730	12350	12350	12350	12350	0
216	20231214	154200	367901730	12350	12350	12350	12350	0
217	20231214	154100	367901730	12350	12350	12350	12350	0
218	20231214	154000	367901730	12350	12350	12350	12350	0
219	20231214	153900	367901730	12350	12350	12350	12350	0
220	20231214	153800	367901730	12350	12350	12350	12350	0
221	20231214	153700	367901730	12350	12350	12350	12350	0
222	20231214	153600	367901730	12350	12350	12350	12350	0
223	20231214	153500	367901730	12350	12350	12350	12350	0
224	20231214	153400	367901730	12350	12350	12350	12350	0
225	20231214	153300	367901730	12350	12350	12350	12350	0
226	20231214	153200	367901730	12350	12350	12350	12350	0
227	20231214	153100	367901730	12350	12350	12350	12350	0
228	20231214	153000	367901730	12350	12350	12350	12350	606
229	20231214	152900	360417630	12380	12380	12380	12380	0
230	20231214	152800	360417630	12380	12380	12380	12380	0
231	20231214	152700	360417630	12380	12380	12380	12380	0
232	20231214	152600	360417630	12380	12380	12380	12380	0
233	20231214	152500	360417630	12380	12380	12380	12380	0
234	20231214	152400	360417630	12380	12380	12380	12380	0
235	20231214	152300	360417630	12380	12380	12380	12380	0
236	20231214	152200	360417630	12380	12380	12380	12380	0
237	20231214	152100	360417630	12380	12380	12380	12380	0
238	20231214	152000	360417630	12380	12380	12380	12380	0
239	20231214	151900	360417630	12380	12380	12380	12380	0
240	20231214	151800	360417630	12380	12380	12380	12380	3
241	20231214	151700	360380490	12330	12370	12370	12330	47
242	20231214	151600	359800780	12330	12330	12330	12330	3
243	20231214	151500	359763790	12330	12330	12330	12330	45
244	20231214	151400	359208940	12330	12330	12330	12330	3
245	20231214	151300	359171950	12330	12330	12330	12330	120
246	20231214	151200	357692350	12330	12380	12380	12330	153
247	20231214	151100	355799870	12360	12370	12370	12360	14
248	20231214	151000	355626720	12350	12370	12370	12350	123
249	20231214	150900	354106290	12340	12370	12370	12340	71
250	20231214	150800	353228110	12340	12370	12370	12340	83
251	20231214	150700	352201490	12330	12370	12370	12330	72
252	20231214	150600	351311010	12330	12370	12370	12330	71
253	20231214	150500	350432860	12330	12370	12370	12330	71
254	20231214	150400	349554710	12330	12370	12370	12330	71
255	20231214	150300	348676560	12330	12370	12370	12330	698
256	20231214	150200	340060240	12370	12350	12370	12350	71
257	20231214	150100	339182030	12380	12350	12380	12350	121
258	20231214	150000	337685640	12370	12360	12370	12360	75
259	20231214	145900	336757920	12370	12360	12370	12360	71
260	20231214	145800	335879680	12370	12350	12370	12350	72
261	20231214	145700	334989100	12360	12350	12360	12350	71
262	20231214	145600	334111570	12360	12350	12360	12350	77
263	20231214	145500	333159910	12370	12350	12370	12350	71
264	20231214	145400	332281700	12360	12360	12360	12360	133
265	20231214	145300	330637820	12360	12350	12360	12350	6
266	20231214	145200	330563690	12360	12370	12370	12350	150
267	20231214	145100	328709090	12370	12350	12370	12350	171
268	20231214	145000	326593880	12360	12360	12360	12360	68
269	20231214	144900	325753400	12350	12370	12370	12350	71
270	20231214	144800	324875190	12370	12350	12370	12350	122
271	20231214	144700	323366650	12350	12350	12370	12350	77
272	20231214	144600	322414320	12350	12360	12360	12350	115
273	20231214	144500	320992950	12350	12350	12360	12350	72
274	20231214	144400	320103070	12350	12350	12350	12350	5
275	20231214	144300	320041320	12340	12360	12360	12340	91
276	20231214	144200	318917020	12340	12360	12360	12340	71
277	20231214	144100	318039520	12330	12360	12360	12330	71
278	20231214	144000	317162050	12350	12330	12350	12330	71
279	20231214	143900	316285260	12350	12330	12350	12330	77
280	20231214	143800	315334490	12350	12330	12350	12330	105
281	20231214	143700	314038480	12330	12330	12350	12330	80
282	20231214	143600	313050720	12350	12340	12350	12330	82
283	20231214	143500	312038240	12330	12330	12350	12330	85
284	20231214	143400	310988810	12350	12330	12350	12330	99
285	20231214	143300	309766750	12320	12350	12350	12320	214
286	20231214	143200	307126820	12330	12350	12350	12330	74
287	20231214	143100	306213040	12330	12340	12350	12330	85
288	20231214	143000	305163560	12350	12340	12350	12330	90
289	20231214	142900	304052200	12350	12340	12360	12340	99
290	20231214	142800	302829150	12340	12350	12360	12340	79
291	20231214	142700	301852890	12350	12340	12350	12340	71
292	20231214	142600	300976110	12350	12350	12360	12350	87
293	20231214	142500	299901600	12360	12360	12360	12360	69
294	20231214	142400	299048760	12360	12360	12360	12360	69
295	20231214	142300	298195920	12340	12360	12360	12340	203
296	20231214	142200	295689620	12360	12360	12360	12360	68
297	20231214	142100	294849140	12360	12360	12360	12360	68
298	20231214	142000	294008660	12360	12360	12360	12360	68
299	20231214	141900	293168180	12360	12360	12360	12360	73
300	20231214	141800	292265900	12360	12360	12360	12340	256
301	20231214	141700	289101800	12360	12360	12360	12360	143
302	20231214	141600	287334320	12350	12350	12350	12350	91
303	20231214	141500	286210470	12340	12340	12340	12340	1
304	20231214	141400	286198130	12350	12350	12350	12350	68
305	20231214	141300	285358330	12350	12330	12350	12330	69
306	20231214	141200	284506200	12350	12350	12350	12350	69
307	20231214	141100	283654050	12350	12350	12350	12350	98
308	20231214	141000	282443750	12350	12350	12350	12350	68
309	20231214	140900	281603950	12350	12350	12350	12350	68
310	20231214	140800	280764150	12340	12340	12340	12340	38
311	20231214	140700	280295230	12350	12350	12350	12350	68
312	20231214	140600	279455430	12350	12350	12350	12350	68
313	20231214	140500	278615630	12350	12350	12350	12350	68
314	20231214	140400	277775830	12340	12350	12350	12340	78
315	20231214	140300	276812630	12350	12350	12350	12350	68
316	20231214	140200	275972830	12350	12340	12350	12340	89
317	20231214	140100	274873890	12350	12350	12350	12350	68
318	20231214	140000	274034090	12350	12340	12350	12340	77
319	20231214	135900	273083230	12360	12360	12370	12360	406
320	20231214	135800	268061700	12360	12350	12360	12350	696
321	20231214	135700	259459940	12350	12340	12350	12340	173
322	20231214	135600	257323490	12340	12350	12350	12340	87
323	20231214	135500	256249170	12340	12340	12340	12340	4
324	20231214	135400	256199810	12340	12340	12340	12340	69
325	20231214	135300	255348350	12330	12330	12330	12330	56
326	20231214	135200	254657870	12320	12320	12320	12320	81
327	20231214	135100	253659950	12320	12320	12320	12320	73
328	20231214	135000	252760590	12310	12310	12320	12310	87
329	20231214	134900	251688940	12310	12290	12310	12290	79
330	20231214	134800	250716650	12290	12310	12320	12290	185
331	20231214	134700	248438650	12300	12290	12300	12290	627
332	20231214	134600	240726710	12290	12290	12290	12290	68
333	20231214	134500	239890990	12290	12290	12290	12290	223
334	20231214	134400	237150320	12270	12270	12280	12270	339
335	20231214	134300	232987470	12270	12270	12270	12270	68
336	20231214	134200	232153110	12270	12270	12270	12270	68
337	20231214	134100	231318750	12260	12250	12260	12240	2183
338	20231214	134000	204558160	12250	12250	12250	12250	68
339	20231214	133900	203725160	12250	12250	12250	12250	68
340	20231214	133800	202892160	12250	12250	12250	12250	68
341	20231214	133700	202059160	12250	12250	12250	12240	145
342	20231214	133600	200283580	12240	12240	12240	12240	1
343	20231214	133500	200271340	12250	12250	12250	12250	0
344	20231214	133400	200271340	12250	12250	12250	12250	0
345	20231214	133300	200271340	12250	12250	12250	12250	3
346	20231214	133200	200234590	12250	12250	12250	12250	0
347	20231214	133100	200234590	12250	12250	12250	12250	0
348	20231214	133000	200234590	12250	12250	12250	12250	0
349	20231214	132900	200234590	12250	12250	12250	12250	0
350	20231214	132800	200234590	12250	12250	12250	12250	0
351	20231214	132700	200234590	12250	12250	12250	12250	0
352	20231214	132600	200234590	12250	12250	12250	12250	0
353	20231214	132500	200234590	12250	12250	12250	12250	0
354	20231214	132400	200234590	12250	12250	12250	12250	0
355	20231214	132300	200234590	12250	12250	12250	12250	0
356	20231214	132200	200234590	12250	12250	12250	12250	0
357	20231214	132100	200234590	12250	12250	12250	12250	0
358	20231214	132000	200234590	12250	12250	12250	12250	0
359	20231214	131900	200234590	12250	12240	12250	12240	10
360	20231214	131800	200112100	12240	12240	12240	12240	0
361	20231214	131700	200112100	12240	12240	12240	12240	0
362	20231214	131600	200112100	12240	12240	12240	12240	0
363	20231214	131500	200112100	12240	12240	12240	12240	0
364	20231214	131400	200112100	12240	12240	12240	12240	0
365	20231214	131300	200112100	12240	12240	12240	12240	0
366	20231214	131200	200112100	12240	12240	12240	12240	2
367	20231214	131100	200087620	12240	12240	12240	12240	0
368	20231214	131000	200087620	12240	12240	12240	12240	0
369	20231214	130900	200087620	12240	12240	12240	12240	3
370	20231214	130800	200050900	12250	12250	12250	12250	0
371	20231214	130700	200050900	12250	12250	12250	12250	0
372	20231214	130600	200050900	12250	12250	12250	12250	0
373	20231214	130500	200050900	12250	12250	12250	12250	0
374	20231214	130400	200050900	12250	12250	12250	12250	0
375	20231214	130300	200050900	12250	12250	12250	12250	0
376	20231214	130200	200050900	12250	12250	12250	12250	10
377	20231214	130100	199928400	12250	12250	12250	12250	0
378	20231214	130000	199928400	12250	12250	12250	12250	1
379	20231214	125900	199916150	12200	12230	12230	12200	241
380	20231214	125800	196972950	12230	12230	12230	12230	0
381	20231214	125700	196972950	12230	12230	12230	12230	10
382	20231214	125600	196850650	12230	12230	12230	12230	8
383	20231214	125500	196752810	12230	12230	12230	12230	5
384	20231214	125400	196691660	12240	12240	12240	12240	0
385	20231214	125300	196691660	12240	12240	12240	12240	16
386	20231214	125200	196495820	12200	12200	12200	12200	3
387	20231214	125100	196459220	12200	12200	12200	12200	0
388	20231214	125000	196459220	12200	12200	12200	12200	0
389	20231214	124900	196459220	12200	12200	12200	12200	20
390	20231214	124800	196215220	12240	12240	12240	12240	0
391	20231214	124700	196215220	12240	12240	12240	12240	0
392	20231214	124600	196215220	12240	12240	12240	12240	0
393	20231214	124500	196215220	12240	12240	12240	12240	17
394	20231214	124400	196007140	12240	12240	12240	12240	0
395	20231214	124300	196007140	12240	12230	12240	12230	201
396	20231214	124200	193546930	12230	12230	12230	12230	0
397	20231214	124100	193546930	12230	12230	12230	12230	0
398	20231214	124000	193546930	12230	12230	12230	12230	0
399	20231214	123900	193546930	12230	12230	12230	12230	1
400	20231214	123800	193534700	12230	12230	12230	12230	0
401	20231214	123700	193534700	12230	12230	12230	12230	0
402	20231214	123600	193534700	12230	12230	12230	12230	0
403	20231214	123500	193534700	12230	12230	12230	12230	0
404	20231214	123400	193534700	12230	12230	12230	12230	1
405	20231214	123300	193522470	12200	12200	12200	12200	13
406	20231214	123200	193363870	12200	12200	12200	12200	9976
407	20231214	123100	71656670	12200	12200	12200	12200	0
408	20231214	123000	71656670	12200	12200	12200	12200	0
409	20231214	122900	71656670	12200	12200	12200	12200	71
410	20231214	122800	70790470	12250	12250	12250	12250	0
411	20231214	122700	70790470	12250	12250	12250	12250	0
412	20231214	122600	70790470	12250	12250	12250	12250	0
413	20231214	122500	70790470	12250	12250	12250	12250	0
414	20231214	122400	70790470	12250	12250	12250	12250	0
415	20231214	122300	70790470	12250	12250	12250	12250	0
416	20231214	122200	70790470	12250	12250	12250	12250	0
417	20231214	122100	70790470	12250	12250	12250	12250	0
418	20231214	122000	70790470	12250	12250	12250	12250	0
419	20231214	121900	70790470	12250	12240	12250	12240	10
420	20231214	121800	70667990	12240	12240	12240	12240	0
421	20231214	121700	70667990	12240	12240	12240	12240	0
422	20231214	121600	70667990	12240	12240	12240	12240	0
423	20231214	121500	70667990	12240	12240	12240	12240	0
424	20231214	121400	70667990	12240	12230	12240	12230	5
425	20231214	121300	70606800	12270	12270	12270	12270	0
426	20231214	121200	70606800	12270	12270	12270	12270	0
427	20231214	121100	70606800	12270	12270	12270	12270	0
428	20231214	121000	70606800	12270	12270	12270	12270	0
429	20231214	120900	70606800	12270	12270	12270	12270	0
430	20231214	120800	70606800	12270	12270	12270	12270	0
431	20231214	120700	70606800	12270	12270	12270	12270	0
432	20231214	120600	70606800	12270	12270	12270	12270	0
433	20231214	120500	70606800	12270	12270	12270	12270	0
434	20231214	120400	70606800	12270	12270	12270	12270	0
435	20231214	120300	70606800	12270	12270	12270	12270	0
436	20231214	120200	70606800	12270	12270	12270	12270	0
437	20231214	120100	70606800	12270	12270	12270	12270	0
438	20231214	120000	70606800	12270	12270	12270	12270	1
439	20231214	115900	70594530	12270	12270	12270	12270	0
440	20231214	115800	70594530	12270	12270	12270	12270	0
441	20231214	115700	70594530	12270	12270	12270	12270	0
442	20231214	115600	70594530	12270	12260	12270	12260	99
443	20231214	115500	69380710	12250	12210	12250	12210	86
444	20231214	115400	68329130	12200	12200	12200	12200	185
445	20231214	115300	66072130	12200	12200	12200	12200	1
446	20231214	115200	66059930	12200	12200	12200	12200	0
447	20231214	115100	66059930	12200	12200	12200	12200	9
448	20231214	115000	65950130	12210	12210	12210	12210	0
449	20231214	114900	65950130	12210	12210	12210	12210	0
450	20231214	114800	65950130	12210	12210	12210	12210	0
451	20231214	114700	65950130	12210	12210	12210	12210	2
452	20231214	114600	65925710	12200	12200	12200	12200	0
453	20231214	114500	65925710	12200	12200	12200	12200	0
454	20231214	114400	65925710	12200	12200	12200	12200	0
455	20231214	114300	65925710	12200	12200	12200	12200	4
456	20231214	114200	65876910	12210	12210	12210	12210	0
457	20231214	114100	65876910	12210	12210	12210	12210	0
458	20231214	114000	65876910	12210	12210	12210	12210	1
459	20231214	113900	65864700	12200	12200	12200	12200	0
460	20231214	113800	65864700	12200	12200	12200	12200	0
461	20231214	113700	65864700	12200	12200	12200	12200	3
462	20231214	113600	65828100	12200	12200	12200	12200	0
463	20231214	113500	65828100	12200	12200	12200	12200	0
464	20231214	113400	65828100	12200	12200	12200	12200	0
465	20231214	113300	65828100	12200	12200	12200	12200	5
466	20231214	113200	65767100	12210	12210	12210	12210	0
467	20231214	113100	65767100	12210	12210	12210	12210	0
468	20231214	113000	65767100	12210	12210	12210	12210	1
469	20231214	112900	65754890	12200	12200	12200	12200	0
470	20231214	112800	65754890	12200	12200	12200	12200	7
471	20231214	112700	65669490	12200	12200	12200	12200	0
472	20231214	112600	65669490	12200	12200	12200	12200	0
473	20231214	112500	65669490	12200	12200	12200	12200	0
474	20231214	112400	65669490	12200	12200	12200	12200	0
475	20231214	112300	65669490	12200	12200	12200	12200	1
476	20231214	112200	65657290	12190	12190	12190	12190	0
477	20231214	112100	65657290	12190	12190	12190	12190	5
478	20231214	112000	65596340	12190	12190	12190	12190	0
479	20231214	111900	65596340	12190	12190	12190	12190	0
480	20231214	111800	65596340	12190	12190	12190	12190	0
481	20231214	111700	65596340	12190	12190	12190	12190	0
482	20231214	111600	65596340	12190	12190	12190	12190	0
483	20231214	111500	65596340	12190	12190	12190	12190	0
484	20231214	111400	65596340	12190	12190	12190	12190	0
485	20231214	111300	65596340	12190	12190	12190	12190	4
486	20231214	111200	65547580	12190	12190	12190	12190	22
487	20231214	111100	65279400	12190	12190	12190	12190	1
488	20231214	111000	65267210	12190	12190	12190	12190	0
489	20231214	110900	65267210	12190	12190	12190	12190	14
490	20231214	110800	65096550	12190	12190	12190	12190	0
491	20231214	110700	65096550	12190	12190	12190	12190	0
492	20231214	110600	65096550	12190	12190	12190	12190	20
493	20231214	110500	64852750	12190	12190	12190	12190	0
494	20231214	110400	64852750	12190	12190	12190	12190	200
495	20231214	110300	62414750	12190	12190	12190	12190	0
496	20231214	110200	62414750	12190	12200	12200	12190	72
497	20231214	110100	61536950	12200	12200	12200	12200	14
498	20231214	110000	61366150	12200	12200	12200	12200	0
499	20231214	105900	61366150	12200	12200	12200	12200	0
500	20231214	105800	61366150	12200	12200	12200	12200	0
501	20231214	105700	61366150	12200	12200	12200	12200	0
502	20231214	105600	61366150	12200	12200	12200	12200	0
503	20231214	105500	61366150	12200	12200	12200	12200	0
504	20231214	105400	61366150	12200	12200	12200	12200	0
505	20231214	105300	61366150	12200	12200	12200	12200	12
506	20231214	105200	61219750	12200	12200	12200	12200	0
507	20231214	105100	61219750	12200	12200	12200	12200	0
508	20231214	105000	61219750	12200	12200	12200	12200	1
509	20231214	104900	61207550	12210	12210	12210	12210	0
510	20231214	104800	61207550	12210	12210	12210	12210	0
511	20231214	104700	61207550	12210	12210	12210	12210	0
512	20231214	104600	61207550	12210	12210	12210	12210	0
513	20231214	104500	61207550	12210	12210	12210	12210	0
514	20231214	104400	61207550	12210	12210	12210	12210	10
515	20231214	104300	61085450	12210	12210	12210	12210	98
516	20231214	104200	59888870	12210	12210	12210	12210	1
517	20231214	104100	59876660	12210	12210	12210	12210	0
518	20231214	104000	59876660	12210	12210	12210	12210	1
519	20231214	103900	59864450	12210	12210	12210	12210	0
520	20231214	103800	59864450	12210	12210	12210	12210	0
521	20231214	103700	59864450	12210	12210	12210	12210	0
522	20231214	103600	59864450	12210	12200	12210	12200	15
523	20231214	103500	59681350	12200	12210	12210	12200	95
524	20231214	103400	58522250	12230	12230	12230	12220	185
525	20231214	103300	56261320	12230	12240	12240	12230	169
526	20231214	103200	54193350	12240	12240	12240	12240	21
527	20231214	103100	53936310	12240	12240	12240	12240	0
528	20231214	103000	53936310	12240	12240	12240	12240	0
529	20231214	102900	53936310	12240	12240	12240	12240	0
530	20231214	102800	53936310	12240	12240	12240	12240	19
531	20231214	102700	53703750	12240	12240	12240	12240	0
532	20231214	102600	53703750	12240	12240	12240	12240	0
533	20231214	102500	53703750	12240	12240	12240	12240	118
534	20231214	102400	52259430	12240	12240	12240	12240	0
535	20231214	102300	52259430	12240	12240	12240	12240	0
536	20231214	102200	52259430	12240	12240	12240	12240	0
537	20231214	102100	52259430	12240	12240	12240	12240	0
538	20231214	102000	52259430	12240	12240	12240	12240	0
539	20231214	101900	52259430	12240	12240	12240	12240	0
540	20231214	101800	52259430	12240	12240	12240	12240	29
541	20231214	101700	51904470	12240	12240	12240	12240	0
542	20231214	101600	51904470	12240	12240	12240	12240	0
543	20231214	101500	51904470	12240	12240	12240	12240	12
544	20231214	101400	51757590	12270	12270	12270	12270	1
545	20231214	101300	51745320	12270	12270	12270	12270	0
546	20231214	101200	51745320	12270	12270	12270	12270	0
547	20231214	101100	51745320	12270	12270	12270	12270	0
548	20231214	101000	51745320	12270	12270	12270	12270	0
549	20231214	100900	51745320	12270	12270	12270	12270	1
550	20231214	100800	51733050	12240	12240	12240	12240	0
551	20231214	100700	51733050	12240	12240	12240	12240	0
552	20231214	100600	51733050	12240	12240	12240	12240	0
553	20231214	100500	51733050	12240	12240	12240	12240	0
554	20231214	100400	51733050	12240	12240	12240	12240	0
555	20231214	100300	51733050	12240	12240	12240	12240	0
556	20231214	100200	51733050	12240	12240	12260	12240	306
557	20231214	100100	47985570	12250	12250	12250	12250	87
558	20231214	100000	46919820	12250	12250	12250	12250	0
559	20231214	095900	46919820	12250	12250	12250	12250	113
560	20231214	095800	45535570	12250	12250	12250	12250	50
561	20231214	095700	44923070	12250	12250	12250	12250	7
562	20231214	095600	44837320	12260	12260	12260	12260	1
563	20231214	095500	44825060	12270	12270	12270	12270	0
564	20231214	095400	44825060	12270	12270	12270	12270	0
565	20231214	095300	44825060	12270	12270	12270	12270	0
566	20231214	095200	44825060	12270	12270	12270	12270	0
567	20231214	095100	44825060	12270	12270	12270	12270	146
568	20231214	095000	43033640	12260	12260	12260	12260	0
569	20231214	094900	43033640	12260	12260	12260	12260	8
570	20231214	094800	42935560	12260	12260	12260	12260	0
571	20231214	094700	42935560	12260	12250	12260	12250	159
572	20231214	094600	40986490	12240	12240	12240	12240	5
573	20231214	094500	40925290	12240	12240	12240	12240	103
574	20231214	094400	39664570	12250	12250	12250	12250	11
575	20231214	094300	39529820	12240	12260	12260	12240	1521
576	20231214	094200	20912360	12250	12250	12250	12250	308
577	20231214	094100	17139360	12250	12250	12250	12250	0
578	20231214	094000	17139360	12250	12250	12250	12250	0
579	20231214	093900	17139360	12250	12250	12250	12250	70
580	20231214	093800	16281860	12250	12250	12250	12250	11
581	20231214	093700	16147110	12260	12260	12260	12260	1
582	20231214	093600	16134850	12250	12250	12250	12250	0
583	20231214	093500	16134850	12250	12250	12250	12250	6
584	20231214	093400	16061350	12250	12250	12250	12250	1
585	20231214	093300	16049100	12250	12240	12250	12240	241
586	20231214	093200	13099020	12240	12250	12250	12240	181
587	20231214	093100	10883570	12260	12260	12260	12260	1
588	20231214	093000	10871310	12250	12230	12250	12230	251
589	20231214	092900	7797210	12220	12220	12220	12220	19
590	20231214	092800	7565030	12220	12220	12220	12220	5
591	20231214	092700	7503930	12220	12220	12220	12220	50
592	20231214	092600	6892930	12210	12210	12210	12210	0
593	20231214	092500	6892930	12210	12210	12210	12210	12
594	20231214	092400	6746410	12210	12210	12210	12210	0
595	20231214	092300	6746410	12210	12210	12210	12210	3
596	20231214	092200	6709780	12200	12200	12200	12200	97
597	20231214	092100	5526380	12210	12210	12210	12210	0
598	20231214	092000	5526380	12210	12210	12210	12210	3
599	20231214	091900	5489750	12190	12190	12190	12190	0
600	20231214	091800	5489750	12190	12190	12190	12190	1
601	20231214	091700	5477560	12210	12210	12210	12210	0
602	20231214	091600	5477560	12210	12210	12210	12210	110
603	20231214	091500	4134460	12210	12210	12210	12210	100
604	20231214	091400	2913460	12210	12210	12210	12210	1
605	20231214	091300	2901250	12210	12210	12210	12210	0
606	20231214	091200	2901250	12210	12210	12210	12210	0
607	20231214	091100	2901250	12210	12210	12210	12210	0
608	20231214	091000	2901250	12210	12210	12210	12210	1
609	20231214	090900	2889040	12200	12200	12200	12200	0
610	20231214	090800	2889040	12200	12200	12200	12200	0
611	20231214	090700	2889040	12200	12190	12200	12190	212
612	20231214	090600	304600	12190	12190	12190	12190	1
613	20231214	090500	292410	12140	12140	12140	12140	0
614	20231214	090400	292410	12140	12140	12140	12140	0
615	20231214	090300	292410	12140	12140	12140	12140	0
616	20231214	090200	292410	12140	12140	12140	12140	3
617	20231214	090100	255990	12190	12190	12190	12190	1
618	20231214	090000	243800	12190	12190	12190	12190	20