KissMeData/211050/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203400	449227920	14970	14970	14970	14970	3
3	20231212	203300	449227920	14970	14970	14970	14970	0
4	20231212	203200	449227920	14970	14970	14970	14970	0
5	20231212	203100	449227920	14970	14970	14970	14970	0
6	20231212	203000	449227920	14970	14970	14970	14970	0
7	20231212	202900	449227920	14970	14970	14970	14970	0
8	20231212	202800	449227920	14970	14970	14970	14970	0
9	20231212	202700	449227920	14970	14970	14970	14970	0
10	20231212	202600	449227920	14970	14970	14970	14970	0
11	20231212	202500	449227920	14970	14970	14970	14970	0
12	20231212	202400	449227920	14970	14970	14970	14970	0
13	20231212	202300	449227920	14970	14970	14970	14970	0
14	20231212	202200	449227920	14970	14970	14970	14970	0
15	20231212	202100	449227920	14970	14970	14970	14970	0
16	20231212	202000	449227920	14970	14970	14970	14970	0
17	20231212	201900	449227920	14970	14970	14970	14970	0
18	20231212	201800	449227920	14970	14970	14970	14970	0
19	20231212	201700	449227920	14970	14970	14970	14970	0
20	20231212	201600	449227920	14970	14970	14970	14970	0
21	20231212	201500	449227920	14970	14970	14970	14970	0
22	20231212	201400	449227920	14970	14970	14970	14970	0
23	20231212	201300	449227920	14970	14970	14970	14970	0
24	20231212	201200	449227920	14970	14970	14970	14970	0
25	20231212	201100	449227920	14970	14970	14970	14970	0
26	20231212	201000	449227920	14970	14970	14970	14970	0
27	20231212	200900	449227920	14970	14970	14970	14970	0
28	20231212	200800	449227920	14970	14970	14970	14970	0
29	20231212	200700	449227920	14970	14970	14970	14970	0
30	20231212	200600	449227920	14970	14970	14970	14970	0
31	20231212	200500	449227920	14970	14970	14970	14970	0
32	20231212	200400	449227920	14970	14970	14970	14970	3
33	20231212	200300	449227920	14970	14970	14970	14970	0
34	20231212	200200	449227920	14970	14970	14970	14970	0
35	20231212	200100	449227920	14970	14970	14970	14970	0
36	20231212	200000	449227920	14970	14970	14970	14970	0
37	20231212	195900	449227920	14970	14970	14970	14970	0
38	20231212	195800	449227920	14970	14970	14970	14970	0
39	20231212	195700	449227920	14970	14970	14970	14970	0
40	20231212	195600	449227920	14970	14970	14970	14970	0
41	20231212	195500	449227920	14970	14970	14970	14970	0
42	20231212	195400	449227920	14970	14970	14970	14970	0
43	20231212	195300	449227920	14970	14970	14970	14970	0
44	20231212	195200	449227920	14970	14970	14970	14970	0
45	20231212	195100	449227920	14970	14970	14970	14970	0
46	20231212	195000	449227920	14970	14970	14970	14970	0
47	20231212	194900	449227920	14970	14970	14970	14970	0
48	20231212	194800	449227920	14970	14970	14970	14970	0
49	20231212	194700	449227920	14970	14970	14970	14970	0
50	20231212	194600	449227920	14970	14970	14970	14970	0
51	20231212	194500	449227920	14970	14970	14970	14970	0
52	20231212	194400	449227920	14970	14970	14970	14970	0
53	20231212	194300	449227920	14970	14970	14970	14970	0
54	20231212	194200	449227920	14970	14970	14970	14970	0
55	20231212	194100	449227920	14970	14970	14970	14970	0
56	20231212	194000	449227920	14970	14970	14970	14970	0
57	20231212	193900	449227920	14970	14970	14970	14970	0
58	20231212	193800	449227920	14970	14970	14970	14970	0
59	20231212	193700	449227920	14970	14970	14970	14970	0
60	20231212	193600	449227920	14970	14970	14970	14970	0
61	20231212	193500	449227920	14970	14970	14970	14970	0
62	20231212	193400	449227920	14970	14970	14970	14970	3
63	20231212	193300	449227920	14970	14970	14970	14970	0
64	20231212	193200	449227920	14970	14970	14970	14970	0
65	20231212	193100	449227920	14970	14970	14970	14970	0
66	20231212	193000	449227920	14970	14970	14970	14970	0
67	20231212	192900	449227920	14970	14970	14970	14970	0
68	20231212	192800	449227920	14970	14970	14970	14970	0
69	20231212	192700	449227920	14970	14970	14970	14970	0
70	20231212	192600	449227920	14970	14970	14970	14970	0
71	20231212	192500	449227920	14970	14970	14970	14970	0
72	20231212	192400	449227920	14970	14970	14970	14970	0
73	20231212	192300	449227920	14970	14970	14970	14970	0
74	20231212	192200	449227920	14970	14970	14970	14970	0
75	20231212	192100	449227920	14970	14970	14970	14970	0
76	20231212	192000	449227920	14970	14970	14970	14970	0
77	20231212	191900	449227920	14970	14970	14970	14970	0
78	20231212	191800	449227920	14970	14970	14970	14970	0
79	20231212	191700	449227920	14970	14970	14970	14970	0
80	20231212	191600	449227920	14970	14970	14970	14970	0
81	20231212	191500	449227920	14970	14970	14970	14970	0
82	20231212	191400	449227920	14970	14970	14970	14970	0
83	20231212	191300	449227920	14970	14970	14970	14970	0
84	20231212	191200	449227920	14970	14970	14970	14970	0
85	20231212	191100	449227920	14970	14970	14970	14970	0
86	20231212	191000	449227920	14970	14970	14970	14970	0
87	20231212	190900	449227920	14970	14970	14970	14970	0
88	20231212	190800	449227920	14970	14970	14970	14970	0
89	20231212	190700	449227920	14970	14970	14970	14970	0
90	20231212	190600	449227920	14970	14970	14970	14970	0
91	20231212	190500	449227920	14970	14970	14970	14970	0
92	20231212	190400	449227920	14970	14970	14970	14970	3
93	20231212	190300	449227920	14970	14970	14970	14970	0
94	20231212	190200	449227920	14970	14970	14970	14970	0
95	20231212	190100	449227920	14970	14970	14970	14970	0
96	20231212	190000	449227920	14970	14970	14970	14970	0
97	20231212	185900	449227920	14970	14970	14970	14970	0
98	20231212	185800	449227920	14970	14970	14970	14970	0
99	20231212	185700	449227920	14970	14970	14970	14970	0
100	20231212	185600	449227920	14970	14970	14970	14970	0
101	20231212	185500	449227920	14970	14970	14970	14970	0
102	20231212	185400	449227920	14970	14970	14970	14970	0
103	20231212	185300	449227920	14970	14970	14970	14970	0
104	20231212	185200	449227920	14970	14970	14970	14970	0
105	20231212	185100	449227920	14970	14970	14970	14970	0
106	20231212	185000	449227920	14970	14970	14970	14970	0
107	20231212	184900	449227920	14970	14970	14970	14970	0
108	20231212	184800	449227920	14970	14970	14970	14970	0
109	20231212	184700	449227920	14970	14970	14970	14970	0
110	20231212	184600	449227920	14970	14970	14970	14970	0
111	20231212	184500	449227920	14970	14970	14970	14970	0
112	20231212	184400	449227920	14970	14970	14970	14970	0
113	20231212	184300	449227920	14970	14970	14970	14970	0
114	20231212	184200	449227920	14970	14970	14970	14970	0
115	20231212	184100	449227920	14970	14970	14970	14970	0
116	20231212	184000	449227920	14970	14970	14970	14970	0
117	20231212	183900	449227920	14970	14970	14970	14970	0
118	20231212	183800	449227920	14970	14970	14970	14970	0
119	20231212	183700	449227920	14970	14970	14970	14970	0
120	20231212	183600	449227920	14970	14970	14970	14970	0
121	20231212	183500	449227920	14970	14970	14970	14970	0
122	20231212	183400	449227920	14970	14970	14970	14970	3
123	20231212	183300	449227920	14970	14970	14970	14970	0
124	20231212	183200	449227920	14970	14970	14970	14970	0
125	20231212	183100	449227920	14970	14970	14970	14970	0
126	20231212	183000	449227920	14970	14970	14970	14970	0
127	20231212	182900	449227920	14970	14970	14970	14970	0
128	20231212	182800	449227920	14970	14970	14970	14970	0
129	20231212	182700	449227920	14970	14970	14970	14970	0
130	20231212	182600	449227920	14970	14970	14970	14970	0
131	20231212	182500	449227920	14970	14970	14970	14970	0
132	20231212	182400	449227920	14970	14970	14970	14970	0
133	20231212	182300	449227920	14970	14970	14970	14970	0
134	20231212	182200	449227920	14970	14970	14970	14970	0
135	20231212	182100	449227920	14970	14970	14970	14970	0
136	20231212	182000	449227920	14970	14970	14970	14970	0
137	20231212	181900	449227920	14970	14970	14970	14970	0
138	20231212	181800	449227920	14970	14970	14970	14970	0
139	20231212	181700	449227920	14970	14970	14970	14970	0
140	20231212	181600	449227920	14970	14970	14970	14970	0
141	20231212	181500	449227920	14970	14970	14970	14970	0
142	20231212	181400	449227920	14970	14970	14970	14970	0
143	20231212	181300	449227920	14970	14970	14970	14970	0
144	20231212	181200	449227920	14970	14970	14970	14970	0
145	20231212	181100	449227920	14970	14970	14970	14970	0
146	20231212	181000	449227920	14970	14970	14970	14970	0
147	20231212	180900	449227920	14970	14970	14970	14970	0
148	20231212	180800	449227920	14970	14970	14970	14970	0
149	20231212	180700	449227920	14970	14970	14970	14970	0
150	20231212	180600	449227920	14970	14970	14970	14970	0
151	20231212	180500	449227920	14970	14970	14970	14970	0
152	20231212	180400	449227920	14970	14970	14970	14970	3
153	20231212	180300	449227920	14970	14970	14970	14970	0
154	20231212	180200	449227920	14970	14970	14970	14970	0
155	20231212	180100	449227920	14970	14970	14970	14970	0
156	20231212	180000	449227920	14970	14970	14970	14970	0
157	20231212	175900	449227920	14970	14970	14970	14970	0
158	20231212	175800	449227920	14970	14970	14970	14970	0
159	20231212	175700	449227920	14970	14970	14970	14970	0
160	20231212	175600	449227920	14970	14970	14970	14970	0
161	20231212	175500	449227920	14970	14970	14970	14970	0
162	20231212	175400	449227920	14970	14970	14970	14970	0
163	20231212	175300	449227920	14970	14970	14970	14970	0
164	20231212	175200	449227920	14970	14970	14970	14970	0
165	20231212	175100	449227920	14970	14970	14970	14970	0
166	20231212	175000	449227920	14970	14970	14970	14970	0
167	20231212	174900	449227920	14970	14970	14970	14970	0
168	20231212	174800	449227920	14970	14970	14970	14970	0
169	20231212	174700	449227920	14970	14970	14970	14970	0
170	20231212	174600	449227920	14970	14970	14970	14970	0
171	20231212	174500	449227920	14970	14970	14970	14970	0
172	20231212	174400	449227920	14970	14970	14970	14970	0
173	20231212	174300	449227920	14970	14970	14970	14970	0
174	20231212	174200	449227920	14970	14970	14970	14970	0
175	20231212	174100	449227920	14970	14970	14970	14970	0
176	20231212	174000	449227920	14970	14970	14970	14970	0
177	20231212	173900	449227920	14970	14970	14970	14970	0
178	20231212	173800	449227920	14970	14970	14970	14970	0
179	20231212	173700	449227920	14970	14970	14970	14970	0
180	20231212	173600	449227920	14970	14970	14970	14970	0
181	20231212	173500	449227920	14970	14970	14970	14970	0
182	20231212	173400	449227920	14970	14970	14970	14970	3
183	20231212	173300	449227920	14970	14970	14970	14970	0
184	20231212	173200	449227920	14970	14970	14970	14970	0
185	20231212	173100	449227920	14970	14970	14970	14970	0
186	20231212	173000	449227920	14970	14970	14970	14970	0
187	20231212	172900	449227920	14970	14970	14970	14970	0
188	20231212	172800	449227920	14970	14970	14970	14970	0
189	20231212	172700	449227920	14970	14970	14970	14970	0
190	20231212	172600	449227920	14970	14970	14970	14970	0
191	20231212	172500	449227920	14970	14970	14970	14970	0
192	20231212	172400	449227920	14970	14970	14970	14970	0
193	20231212	172300	449227920	14970	14970	14970	14970	0
194	20231212	172200	449227920	14970	14970	14970	14970	0
195	20231212	172100	449227920	14970	14970	14970	14970	0
196	20231212	172000	449227920	14970	14970	14970	14970	0
197	20231212	171900	449227920	14970	14970	14970	14970	0
198	20231212	171800	449227920	14970	14970	14970	14970	0
199	20231212	171700	449227920	14970	14970	14970	14970	0
200	20231212	171600	449227920	14970	14970	14970	14970	0
201	20231212	171500	449227920	14970	14970	14970	14970	0
202	20231212	171400	449227920	14970	14970	14970	14970	0
203	20231212	171300	449227920	14970	14970	14970	14970	0
204	20231212	171200	449227920	14970	14970	14970	14970	0
205	20231212	171100	449227920	14970	14970	14970	14970	0
206	20231212	171000	449227920	14970	14970	14970	14970	0
207	20231212	170900	449227920	14970	14970	14970	14970	0
208	20231212	170800	449227920	14970	14970	14970	14970	0
209	20231212	170700	449227920	14970	14970	14970	14970	0
210	20231212	170600	449227920	14970	14970	14970	14970	0
211	20231212	170500	449227920	14970	14970	14970	14970	0
212	20231212	170400	449227920	14970	14970	14970	14970	3
213	20231212	170300	449227920	14970	14970	14970	14970	0
214	20231212	170200	449227920	14970	14970	14970	14970	0
215	20231212	170100	449227920	14970	14970	14970	14970	0
216	20231212	170000	449227920	14970	14970	14970	14970	0
217	20231212	165900	449227920	14970	14970	14970	14970	0
218	20231212	165800	449227920	14970	14970	14970	14970	0
219	20231212	165700	449227920	14970	14970	14970	14970	0
220	20231212	165600	449227920	14970	14970	14970	14970	0
221	20231212	165500	449227920	14970	14970	14970	14970	0
222	20231212	165400	449227920	14970	14970	14970	14970	0
223	20231212	165300	449227920	14970	14970	14970	14970	0
224	20231212	165200	449227920	14970	14970	14970	14970	0
225	20231212	165100	449227920	14970	14970	14970	14970	0
226	20231212	165000	449227920	14970	14970	14970	14970	0
227	20231212	164900	449227920	14970	14970	14970	14970	0
228	20231212	164800	449227920	14970	14970	14970	14970	0
229	20231212	164700	449227920	14970	14970	14970	14970	0
230	20231212	164600	449227920	14970	14970	14970	14970	0
231	20231212	164500	449227920	14970	14970	14970	14970	0
232	20231212	164400	449227920	14970	14970	14970	14970	0
233	20231212	164300	449227920	14970	14970	14970	14970	0
234	20231212	164200	449227920	14970	14970	14970	14970	0
235	20231212	164100	449227920	14970	14970	14970	14970	0
236	20231212	164000	449227920	14970	14970	14970	14970	0
237	20231212	163900	449227920	14970	14970	14970	14970	0
238	20231212	163800	449227920	14970	14970	14970	14970	0
239	20231212	163700	449227920	14970	14970	14970	14970	0
240	20231212	163600	449227920	14970	14970	14970	14970	0
241	20231212	163500	449227920	14970	14970	14970	14970	0
242	20231212	163400	449227920	14970	14970	14970	14970	3
243	20231212	163300	449227920	14970	14970	14970	14970	0
244	20231212	163200	449227920	14970	14970	14970	14970	0
245	20231212	163100	449227920	14970	14970	14970	14970	0
246	20231212	163000	449227920	14970	14970	14970	14970	0
247	20231212	162900	449227920	14970	14970	14970	14970	0
248	20231212	162800	449227920	14970	14970	14970	14970	0
249	20231212	162700	449227920	14970	14970	14970	14970	0
250	20231212	162600	449227920	14970	14970	14970	14970	0
251	20231212	162500	449227920	14970	14970	14970	14970	0
252	20231212	162400	449227920	14970	14970	14970	14970	0
253	20231212	162300	449227920	14970	14970	14970	14970	0
254	20231212	162200	449227920	14970	14970	14970	14970	0
255	20231212	162100	449227920	14970	14970	14970	14970	0
256	20231212	162000	449227920	14970	14970	14970	14970	0
257	20231212	161900	449227920	14970	14970	14970	14970	0
258	20231212	161800	449227920	14970	14970	14970	14970	0
259	20231212	161700	449227920	14970	14970	14970	14970	0
260	20231212	161600	449227920	14970	14970	14970	14970	0
261	20231212	161500	449227920	14970	14970	14970	14970	0
262	20231212	161400	449227920	14970	14970	14970	14970	0
263	20231212	161300	449227920	14970	14970	14970	14970	0
264	20231212	161200	449227920	14970	14970	14970	14970	0
265	20231212	161100	449227920	14970	14970	14970	14970	0
266	20231212	161000	449227920	14970	14970	14970	14970	0
267	20231212	160900	449227920	14970	14970	14970	14970	0
268	20231212	160800	449227920	14970	14970	14970	14970	0
269	20231212	160700	449227920	14970	14970	14970	14970	0
270	20231212	160600	449227920	14970	14970	14970	14970	0
271	20231212	160500	449227920	14970	14970	14970	14970	0
272	20231212	160400	449227920	14970	14970	14970	14970	3
273	20231212	160300	449227920	14970	14970	14970	14970	0
274	20231212	160200	449227920	14970	14970	14970	14970	0
275	20231212	160100	449227920	14970	14970	14970	14970	0
276	20231212	160000	449227920	14970	14970	14970	14970	0
277	20231212	155900	449227920	14970	14970	14970	14970	0
278	20231212	155800	449227920	14970	14970	14970	14970	0
279	20231212	155700	449227920	14970	14970	14970	14970	0
280	20231212	155600	449227920	14970	14970	14970	14970	0
281	20231212	155500	449227920	14970	14970	14970	14970	0
282	20231212	155400	449227920	14970	14970	14970	14970	0
283	20231212	155300	449227920	14970	14970	14970	14970	0
284	20231212	155200	449227920	14970	14970	14970	14970	0
285	20231212	155100	449227920	14970	14970	14970	14970	0
286	20231212	155000	449227920	14970	14970	14970	14970	0
287	20231212	154900	449227920	14970	14970	14970	14970	0
288	20231212	154800	449227920	14970	14970	14970	14970	0
289	20231212	154700	449227920	14970	14970	14970	14970	0
290	20231212	154600	449227920	14970	14970	14970	14970	0
291	20231212	154500	449227920	14970	14970	14970	14970	0
292	20231212	154400	449227920	14970	14970	14970	14970	0
293	20231212	154300	449227920	14970	14970	14970	14970	0
294	20231212	154200	449227920	14970	14970	14970	14970	0
295	20231212	154100	449227920	14970	14970	14970	14970	0
296	20231212	154000	449227920	14970	14970	14970	14970	0
297	20231212	153900	449227920	14970	14970	14970	14970	0
298	20231212	153800	449227920	14970	14970	14970	14970	0
299	20231212	153700	449227920	14970	14970	14970	14970	0
300	20231212	153600	449227920	14970	14970	14970	14970	0
301	20231212	153500	449227920	14970	14970	14970	14970	0
302	20231212	153400	449227920	14970	14970	14970	14970	3
303	20231212	153300	449227920	14970	14970	14970	14970	0
304	20231212	153200	449227920	14970	14970	14970	14970	0
305	20231212	153100	449227920	14970	14970	14970	14970	0
306	20231212	153000	449227920	14970	14970	14970	14970	3
307	20231212	152900	449183010	14970	14970	14970	14970	0
308	20231212	152800	449183010	14970	14970	14970	14970	0
309	20231212	152700	449183010	14970	14970	14970	14970	0
310	20231212	152600	449183010	14970	14970	14970	14970	0
311	20231212	152500	449183010	14970	14970	14970	14970	0
312	20231212	152400	449183010	14970	14970	14970	14970	0
313	20231212	152300	449183010	14970	14970	14970	14970	0
314	20231212	152200	449183010	14970	14970	14970	14970	0
315	20231212	152100	449183010	14970	14970	14970	14970	0
316	20231212	152000	449183010	14970	14970	14970	14970	0
317	20231212	151900	449183010	14970	14970	14970	14970	0
318	20231212	151800	449183010	14970	14970	14970	14970	1
319	20231212	151700	449168040	15000	15000	15000	15000	0
320	20231212	151600	449168040	15000	15010	15010	15000	3000
321	20231212	151500	404168020	15010	15010	15010	15010	0
322	20231212	151400	404168020	15010	15010	15010	15010	0
323	20231212	151300	404168020	15010	15010	15010	15010	5
324	20231212	151200	404092970	15000	15000	15000	15000	0
325	20231212	151100	404092970	15000	15000	15000	15000	0
326	20231212	151000	404092970	15000	15000	15000	15000	0
327	20231212	150900	404092970	15000	15000	15000	15000	0
328	20231212	150800	404092970	15000	15000	15000	15000	1
329	20231212	150700	404077970	15010	15010	15010	15010	0
330	20231212	150600	404077970	15010	15010	15010	15010	222
331	20231212	150500	400745750	15010	15010	15010	15010	0
332	20231212	150400	400745750	15010	15010	15010	15010	0
333	20231212	150300	400745750	15010	15010	15010	15010	0
334	20231212	150200	400745750	15010	15010	15010	15010	0
335	20231212	150100	400745750	15010	15010	15010	15010	0
336	20231212	150000	400745750	15010	15010	15010	15010	0
337	20231212	145900	400745750	15010	15010	15010	15010	0
338	20231212	145800	400745750	15010	15010	15010	15010	0
339	20231212	145700	400745750	15010	15010	15010	15010	0
340	20231212	145600	400745750	15010	15010	15010	15010	0
341	20231212	145500	400745750	15010	15010	15010	15010	0
342	20231212	145400	400745750	15010	15010	15010	15010	10
343	20231212	145300	400595650	15000	15000	15000	15000	0
344	20231212	145200	400595650	15000	15000	15000	15000	0
345	20231212	145100	400595650	15000	15000	15000	15000	0
346	20231212	145000	400595650	15000	15000	15000	15000	0
347	20231212	144900	400595650	15000	15000	15000	15000	0
348	20231212	144800	400595650	15000	15000	15000	15000	0
349	20231212	144700	400595650	15000	15000	15000	15000	0
350	20231212	144600	400595650	15000	15000	15000	15000	0
351	20231212	144500	400595650	15000	15000	15000	15000	0
352	20231212	144400	400595650	15000	15000	15000	15000	0
353	20231212	144300	400595650	15000	15000	15000	15000	0
354	20231212	144200	400595650	15000	15000	15000	15000	0
355	20231212	144100	400595650	15000	15000	15000	15000	0
356	20231212	144000	400595650	15000	15000	15000	15000	0
357	20231212	143900	400595650	15000	15000	15000	15000	0
358	20231212	143800	400595650	15000	15000	15000	15000	0
359	20231212	143700	400595650	15000	15000	15000	15000	0
360	20231212	143600	400595650	15000	15000	15000	15000	0
361	20231212	143500	400595650	15000	15000	15000	15000	0
362	20231212	143400	400595650	15000	15000	15000	15000	0
363	20231212	143300	400595650	15000	15000	15000	15000	0
364	20231212	143200	400595650	15000	15000	15000	15000	0
365	20231212	143100	400595650	15000	15000	15000	15000	0
366	20231212	143000	400595650	15000	15000	15000	15000	0
367	20231212	142900	400595650	15000	15000	15000	15000	0
368	20231212	142800	400595650	15000	15000	15000	15000	0
369	20231212	142700	400595650	15000	15000	15000	15000	0
370	20231212	142600	400595650	15000	15000	15000	15000	0
371	20231212	142500	400595650	15000	15000	15000	15000	0
372	20231212	142400	400595650	15000	15000	15000	15000	0
373	20231212	142300	400595650	15000	15000	15000	15000	0
374	20231212	142200	400595650	15000	15000	15000	15000	0
375	20231212	142100	400595650	15000	15000	15000	15000	0
376	20231212	142000	400595650	15000	15000	15000	15000	0
377	20231212	141900	400595650	15000	15000	15000	15000	0
378	20231212	141800	400595650	15000	15000	15000	15000	0
379	20231212	141700	400595650	15000	15000	15000	15000	0
380	20231212	141600	400595650	15000	15000	15000	15000	150
381	20231212	141500	398345650	15000	15000	15000	15000	0
382	20231212	141400	398345650	15000	15000	15000	15000	0
383	20231212	141300	398345650	15000	15000	15000	15000	0
384	20231212	141200	398345650	15000	15000	15000	15000	0
385	20231212	141100	398345650	15000	15000	15000	15000	0
386	20231212	141000	398345650	15000	15000	15000	15000	0
387	20231212	140900	398345650	15000	15000	15000	15000	0
388	20231212	140800	398345650	15000	15000	15000	15000	0
389	20231212	140700	398345650	15000	15000	15000	15000	0
390	20231212	140600	398345650	15000	15000	15000	15000	0
391	20231212	140500	398345650	15000	15000	15000	15000	0
392	20231212	140400	398345650	15000	15000	15000	15000	0
393	20231212	140300	398345650	15000	15000	15000	15000	0
394	20231212	140200	398345650	15000	15000	15000	15000	0
395	20231212	140100	398345650	15000	15000	15000	15000	0
396	20231212	140000	398345650	15000	15000	15000	15000	0
397	20231212	135900	398345650	15000	15000	15000	15000	400
398	20231212	135800	392345650	14990	14990	14990	14990	0
399	20231212	135700	392345650	14990	14990	14990	14990	0
400	20231212	135600	392345650	14990	14990	14990	14990	50
401	20231212	135500	391596150	15050	15050	15050	15050	0
402	20231212	135400	391596150	15050	15050	15050	15050	0
403	20231212	135300	391596150	15050	15050	15050	15050	0
404	20231212	135200	391596150	15050	15050	15050	15050	0
405	20231212	135100	391596150	15050	15050	15050	15050	0
406	20231212	135000	391596150	15050	15050	15050	15050	0
407	20231212	134900	391596150	15050	15050	15050	15050	52
408	20231212	134800	390813550	14940	14940	14940	14940	0
409	20231212	134700	390813550	14940	14940	14940	14940	0
410	20231212	134600	390813550	14940	14940	14940	14940	0
411	20231212	134500	390813550	14940	14940	14940	14940	0
412	20231212	134400	390813550	14940	14940	14940	14940	0
413	20231212	134300	390813550	14940	14940	14940	14940	0
414	20231212	134200	390813550	14940	14940	14940	14940	0
415	20231212	134100	390813550	14940	14940	14940	14940	0
416	20231212	134000	390813550	14940	14940	14940	14940	0
417	20231212	133900	390813550	14940	14940	14940	14940	0
418	20231212	133800	390813550	14940	14950	14950	14940	500
419	20231212	133700	383343470	15000	15000	15000	15000	0
420	20231212	133600	383343470	15000	15000	15000	15000	0
421	20231212	133500	383343470	15000	15000	15000	15000	0
422	20231212	133400	383343470	15000	15000	15000	15000	0
423	20231212	133300	383343470	15000	15000	15000	15000	48
424	20231212	133200	382623470	14920	14920	14920	14920	0
425	20231212	133100	382623470	14920	14930	14930	14920	2000
426	20231212	133000	352783020	14930	14930	14930	14930	0
427	20231212	132900	352783020	14930	14930	14930	14930	0
428	20231212	132800	352783020	14930	14930	14930	14930	0
429	20231212	132700	352783020	14930	14930	14930	14930	0
430	20231212	132600	352783020	14930	14930	14930	14930	0
431	20231212	132500	352783020	14930	14930	14930	14930	5
432	20231212	132400	352708370	14920	14920	14920	14920	0
433	20231212	132300	352708370	14920	14920	14920	14920	0
434	20231212	132200	352708370	14920	14920	14920	14920	0
435	20231212	132100	352708370	14920	14930	14930	14920	1734
436	20231212	132000	326836850	14920	14920	14920	14920	0
437	20231212	131900	326836850	14920	14920	14920	14920	0
438	20231212	131800	326836850	14920	14920	14920	14920	0
439	20231212	131700	326836850	14920	14920	14920	14920	0
440	20231212	131600	326836850	14920	14920	14920	14920	0
441	20231212	131500	326836850	14920	14920	14920	14920	0
442	20231212	131400	326836850	14920	14920	14920	14920	0
443	20231212	131300	326836850	14920	14920	14920	14920	0
444	20231212	131200	326836850	14920	14920	14920	14920	0
445	20231212	131100	326836850	14920	14920	14920	14920	0
446	20231212	131000	326836850	14920	14920	14920	14920	0
447	20231212	130900	326836850	14920	14920	14920	14920	0
448	20231212	130800	326836850	14920	14950	14950	14920	506
449	20231212	130700	319282290	14950	14950	14950	14950	0
450	20231212	130600	319282290	14950	14950	14950	14950	0
451	20231212	130500	319282290	14950	14950	14950	14950	0
452	20231212	130400	319282290	14950	14950	14950	14950	0
453	20231212	130300	319282290	14950	14950	14950	14950	0
454	20231212	130200	319282290	14950	14950	14950	14950	0
455	20231212	130100	319282290	14950	14950	14950	14950	0
456	20231212	130000	319282290	14950	14950	14950	14950	36
457	20231212	125900	318744090	14950	14950	14950	14950	0
458	20231212	125800	318744090	14950	14950	14950	14950	5
459	20231212	125700	318669340	14950	14950	14950	14950	5
460	20231212	125600	318594590	14940	14940	14940	14940	0
461	20231212	125500	318594590	14940	14940	14940	14940	0
462	20231212	125400	318594590	14940	14940	14940	14940	0
463	20231212	125300	318594590	14940	14940	14940	14940	0
464	20231212	125200	318594590	14940	14940	14940	14940	0
465	20231212	125100	318594590	14940	14940	14940	14940	0
466	20231212	125000	318594590	14940	14940	14940	14940	0
467	20231212	124900	318594590	14940	14940	14940	14940	0
468	20231212	124800	318594590	14940	14940	14940	14940	0
469	20231212	124700	318594590	14940	14940	14940	14940	0
470	20231212	124600	318594590	14940	14940	14940	14940	0
471	20231212	124500	318594590	14940	14940	14940	14940	0
472	20231212	124400	318594590	14940	14940	14940	14940	0
473	20231212	124300	318594590	14940	14940	14940	14940	0
474	20231212	124200	318594590	14940	14940	14940	14940	0
475	20231212	124100	318594590	14940	14940	14940	14940	0
476	20231212	124000	318594590	14940	14940	14940	14940	0
477	20231212	123900	318594590	14940	14940	14940	14940	0
478	20231212	123800	318594590	14940	14940	14940	14940	0
479	20231212	123700	318594590	14940	14940	14940	14940	0
480	20231212	123600	318594590	14940	14940	14940	14940	0
481	20231212	123500	318594590	14940	14940	14940	14940	0
482	20231212	123400	318594590	14940	14940	14940	14940	0
483	20231212	123300	318594590	14940	14940	14940	14940	0
484	20231212	123200	318594590	14940	14940	14940	14940	0
485	20231212	123100	318594590	14940	14940	14940	14940	0
486	20231212	123000	318594590	14940	14940	14940	14940	0
487	20231212	122900	318594590	14940	14940	14940	14940	0
488	20231212	122800	318594590	14940	14940	14940	14940	0
489	20231212	122700	318594590	14940	14940	14940	14940	0
490	20231212	122600	318594590	14940	14940	14940	14940	0
491	20231212	122500	318594590	14940	14940	14940	14940	0
492	20231212	122400	318594590	14940	14940	14940	14940	0
493	20231212	122300	318594590	14940	14940	14940	14940	0
494	20231212	122200	318594590	14940	14940	14940	14940	0
495	20231212	122100	318594590	14940	14940	14940	14940	0
496	20231212	122000	318594590	14940	14940	14940	14940	0
497	20231212	121900	318594590	14940	14940	14940	14940	0
498	20231212	121800	318594590	14940	14940	14940	14940	0
499	20231212	121700	318594590	14940	14940	14940	14940	0
500	20231212	121600	318594590	14940	14940	14940	14940	0
501	20231212	121500	318594590	14940	14940	14940	14940	0
502	20231212	121400	318594590	14940	14940	14940	14940	0
503	20231212	121300	318594590	14940	14940	14940	14940	30
504	20231212	121200	318146390	14970	14970	14970	14970	116
505	20231212	121100	316409870	14980	14980	14980	14980	0
506	20231212	121000	316409870	14980	14980	14980	14980	0
507	20231212	120900	316409870	14980	14980	14980	14980	0
508	20231212	120800	316409870	14980	14980	14980	14980	0
509	20231212	120700	316409870	14980	14980	14980	14980	0
510	20231212	120600	316409870	14980	14980	14980	14980	0
511	20231212	120500	316409870	14980	14980	14980	14980	0
512	20231212	120400	316409870	14980	14980	14980	14980	0
513	20231212	120300	316409870	14980	14980	14980	14980	0
514	20231212	120200	316409870	14980	14980	14980	14980	0
515	20231212	120100	316409870	14980	14980	14980	14980	0
516	20231212	120000	316409870	14980	14980	14980	14980	0
517	20231212	115900	316409870	14980	14980	14980	14980	0
518	20231212	115800	316409870	14980	14980	14980	14980	88
519	20231212	115700	315091630	14980	14980	14980	14980	0
520	20231212	115600	315091630	14980	14980	14980	14980	0
521	20231212	115500	315091630	14980	14980	14980	14980	0
522	20231212	115400	315091630	14980	14980	14980	14980	0
523	20231212	115300	315091630	14980	14980	14980	14980	0
524	20231212	115200	315091630	14980	14980	14980	14980	0
525	20231212	115100	315091630	14980	14980	14980	14980	0
526	20231212	115000	315091630	14980	14980	14980	14980	0
527	20231212	114900	315091630	14980	14980	14980	14980	0
528	20231212	114800	315091630	14980	14980	14980	14980	0
529	20231212	114700	315091630	14980	14980	14980	14980	0
530	20231212	114600	315091630	14980	14980	14980	14980	0
531	20231212	114500	315091630	14980	14980	14980	14980	0
532	20231212	114400	315091630	14980	14980	14980	14980	0
533	20231212	114300	315091630	14980	14980	14980	14980	0
534	20231212	114200	315091630	14980	14980	14980	14980	0
535	20231212	114100	315091630	14980	14980	14980	14980	0
536	20231212	114000	315091630	14980	14980	14980	14980	0
537	20231212	113900	315091630	14980	14980	14980	14980	0
538	20231212	113800	315091630	14980	14980	14980	14980	0
539	20231212	113700	315091630	14980	14980	14980	14980	0
540	20231212	113600	315091630	14980	14980	14980	14980	1
541	20231212	113500	315076650	15080	15080	15080	15080	0
542	20231212	113400	315076650	15080	15080	15080	15080	0
543	20231212	113300	315076650	15080	15080	15080	15080	0
544	20231212	113200	315076650	15080	15080	15080	15080	0
545	20231212	113100	315076650	15080	15080	15080	15080	0
546	20231212	113000	315076650	15080	15080	15080	15080	0
547	20231212	112900	315076650	15080	15080	15080	15080	0
548	20231212	112800	315076650	15080	15080	15080	15080	0
549	20231212	112700	315076650	15080	15080	15080	15080	0
550	20231212	112600	315076650	15080	15080	15080	15080	0
551	20231212	112500	315076650	15080	15080	15080	15080	0
552	20231212	112400	315076650	15080	15080	15080	15080	0
553	20231212	112300	315076650	15080	15080	15080	15080	0
554	20231212	112200	315076650	15080	15080	15080	15080	0
555	20231212	112100	315076650	15080	15080	15080	15080	0
556	20231212	112000	315076650	15080	15080	15080	15080	7
557	20231212	111900	314971090	14970	14970	14970	14970	7
558	20231212	111800	314866300	15000	15000	15000	15000	0
559	20231212	111700	314866300	15000	15000	15000	15000	0
560	20231212	111600	314866300	15000	15000	15000	15000	0
561	20231212	111500	314866300	15000	15000	15000	15000	0
562	20231212	111400	314866300	15000	15000	15000	15000	0
563	20231212	111300	314866300	15000	15000	15000	15000	50
564	20231212	111200	314116300	15000	15000	15000	15000	0
565	20231212	111100	314116300	15000	15000	15000	15000	0
566	20231212	111000	314116300	15000	15000	15000	15000	0
567	20231212	110900	314116300	15000	15000	15000	15000	0
568	20231212	110800	314116300	15000	15000	15000	15000	0
569	20231212	110700	314116300	15000	15000	15000	15000	0
570	20231212	110600	314116300	15000	15000	15000	15000	0
571	20231212	110500	314116300	15000	15000	15000	15000	0
572	20231212	110400	314116300	15000	15000	15000	15000	0
573	20231212	110300	314116300	15000	15000	15000	15000	100
574	20231212	110200	312616300	15090	15090	15090	15090	0
575	20231212	110100	312616300	15090	15090	15090	15090	0
576	20231212	110000	312616300	15090	15090	15090	15090	0
577	20231212	105900	312616300	15090	15090	15090	15090	0
578	20231212	105800	312616300	15090	15090	15090	15090	0
579	20231212	105700	312616300	15090	15090	15090	15090	0
580	20231212	105600	312616300	15090	15090	15090	15090	0
581	20231212	105500	312616300	15090	15090	15090	15090	0
582	20231212	105400	312616300	15090	15090	15090	15090	0
583	20231212	105300	312616300	15090	15090	15090	15090	0
584	20231212	105200	312616300	15090	15090	15090	15090	0
585	20231212	105100	312616300	15090	15090	15090	15090	0
586	20231212	105000	312616300	15090	15090	15090	15090	0
587	20231212	104900	312616300	15090	15090	15090	15090	0
588	20231212	104800	312616300	15090	15090	15090	15090	0
589	20231212	104700	312616300	15090	15090	15090	15090	0
590	20231212	104600	312616300	15090	15100	15100	15090	2423
591	20231212	104500	276052960	15090	15190	15190	15090	704
592	20231212	104400	265423840	15120	15120	15120	15120	0
593	20231212	104300	265423840	15120	15120	15120	15120	0
594	20231212	104200	265423840	15120	15120	15120	15120	100
595	20231212	104100	263911840	15120	15120	15120	15120	1
596	20231212	104000	263896720	15200	14990	15200	14990	1814
597	20231212	103900	236543930	14950	14950	14950	14950	0
598	20231212	103800	236543930	14950	14950	14950	14950	0
599	20231212	103700	236543930	14950	14950	14950	14950	0
600	20231212	103600	236543930	14950	14950	14950	14950	0
601	20231212	103500	236543930	14950	14950	14950	14950	0
602	20231212	103400	236543930	14950	14950	14950	14950	0
603	20231212	103300	236543930	14950	14950	14950	14950	0
604	20231212	103200	236543930	14950	14950	14950	14950	0
605	20231212	103100	236543930	14950	14950	14950	14950	0
606	20231212	103000	236543930	14950	14950	14950	14950	100
607	20231212	102900	235048930	14910	14910	14910	14910	0
608	20231212	102800	235048930	14910	14910	14910	14910	0
609	20231212	102700	235048930	14910	14910	14910	14910	0
610	20231212	102600	235048930	14910	14910	14910	14910	0
611	20231212	102500	235048930	14910	14910	14910	14910	0
612	20231212	102400	235048930	14910	14910	14910	14910	0
613	20231212	102300	235048930	14910	14910	14910	14910	0
614	20231212	102200	235048930	14910	14910	14910	14910	1
615	20231212	102100	235034020	14910	14910	14910	14910	0
616	20231212	102000	235034020	14910	14910	14910	14910	0
617	20231212	101900	235034020	14910	14910	14910	14910	0
618	20231212	101800	235034020	14910	14910	14910	14910	0
619	20231212	101700	235034020	14910	14910	14910	14910	0
620	20231212	101600	235034020	14910	14910	14910	14910	0
621	20231212	101500	235034020	14910	14910	14910	14910	0
622	20231212	101400	235034020	14910	14910	14910	14910	0
623	20231212	101300	235034020	14910	14910	14910	14910	222
624	20231212	101200	231724000	14910	14910	14910	14910	204
625	20231212	101100	228682360	14910	14910	14910	14910	0
626	20231212	101000	228682360	14910	14910	14910	14910	0
627	20231212	100900	228682360	14910	14910	14910	14910	0
628	20231212	100800	228682360	14910	14910	14910	14910	0
629	20231212	100700	228682360	14910	14960	14960	14910	11174
630	20231212	100600	62031260	15010	15010	15010	15010	0
631	20231212	100500	62031260	15010	15010	15010	15010	0
632	20231212	100400	62031260	15010	15010	15010	15010	0
633	20231212	100300	62031260	15010	15010	15010	15010	0
634	20231212	100200	62031260	15010	15010	15010	15010	0
635	20231212	100100	62031260	15010	15010	15010	15010	0
636	20231212	100000	62031260	15010	15010	15010	15010	0
637	20231212	095900	62031260	15010	15010	15010	15010	0
638	20231212	095800	62031260	15010	15010	15010	15010	0
639	20231212	095700	62031260	15010	15010	15010	15010	0
640	20231212	095600	62031260	15010	15010	15010	15010	0
641	20231212	095500	62031260	15010	15010	15010	15010	0
642	20231212	095400	62031260	15010	15010	15010	15010	0
643	20231212	095300	62031260	15010	15010	15010	15010	0
644	20231212	095200	62031260	15010	15010	15010	15010	0
645	20231212	095100	62031260	15010	15010	15010	15010	0
646	20231212	095000	62031260	15010	15000	15010	15000	21
647	20231212	094900	61716150	15010	15010	15010	15010	0
648	20231212	094800	61716150	15010	15010	15010	15010	0
649	20231212	094700	61716150	15010	14960	15010	14960	567
650	20231212	094600	53232180	14960	14960	14960	14960	0
651	20231212	094500	53232180	14960	14960	14960	14960	0
652	20231212	094400	53232180	14960	14960	14960	14960	0
653	20231212	094300	53232180	14960	14960	14960	14960	0
654	20231212	094200	53232180	14960	14960	14960	14960	0
655	20231212	094100	53232180	14960	14960	14960	14960	193
656	20231212	094000	50344900	14960	14960	14960	14960	818
657	20231212	093900	38107620	14960	14980	14980	14960	1455
658	20231212	093800	16337720	15000	15000	15000	15000	456
659	20231212	093700	9497720	15080	15070	15080	15070	3
660	20231212	093600	9452500	15000	15000	15000	15000	0
661	20231212	093500	9452500	15000	15000	15000	15000	0
662	20231212	093400	9452500	15000	15000	15000	15000	3
663	20231212	093300	9407500	14990	14990	14990	14990	4
664	20231212	093200	9347540	14970	14970	14970	14970	0
665	20231212	093100	9347540	14970	14970	14970	14970	0
666	20231212	093000	9347540	14970	14990	14990	14970	133
667	20231212	092900	7356470	14970	14980	14980	14970	17
668	20231212	092800	7101960	14970	14990	14990	14970	15
669	20231212	092700	6877390	14980	14980	14980	14980	10
670	20231212	092600	6727590	15020	15020	15020	15020	1
671	20231212	092500	6712570	15000	14970	15000	14970	82
672	20231212	092400	5482750	14950	14950	14950	14950	0
673	20231212	092300	5482750	14950	14950	14950	14950	0
674	20231212	092200	5482750	14950	14950	14950	14950	0
675	20231212	092100	5482750	14950	14950	14950	14950	0
676	20231212	092000	5482750	14950	14950	14950	14950	0
677	20231212	091900	5482750	14950	14960	14960	14950	76
678	20231212	091800	4346540	14940	14940	14940	14940	0
679	20231212	091700	4346540	14940	14940	14940	14940	0
680	20231212	091600	4346540	14940	14940	14940	14940	10
681	20231212	091500	4197140	14940	14940	14940	14940	5
682	20231212	091400	4122440	14940	14940	14940	14940	0
683	20231212	091300	4122440	14940	14950	14950	14940	8
684	20231212	091200	4002900	14930	14930	14930	14930	0
685	20231212	091100	4002900	14930	14930	14930	14930	0
686	20231212	091000	4002900	14930	14930	14930	14930	34
687	20231212	090900	3495280	14930	14930	14930	14930	66
688	20231212	090800	2509900	14970	14970	14970	14970	0
689	20231212	090700	2509900	14970	14990	14990	14970	16
690	20231212	090600	2270220	15000	15000	15000	15000	0
691	20231212	090500	2270220	15000	15000	15000	15000	0
692	20231212	090400	2270220	15000	15020	15020	15000	9
693	20231212	090300	2135160	15020	15020	15020	15020	0
694	20231212	090200	2135160	15020	15020	15020	15020	0
695	20231212	090100	2135160	15020	15020	15020	15020	3
696	20231212	090000	2090100	14980	15110	15110	14960	139