KissMeData/072710/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	194600	197018600	66100	66100	66100	66100	30
3	20231212	194500	197018600	66100	66100	66100	66100	0
4	20231212	194400	197018600	66100	66100	66100	66100	0
5	20231212	194300	197018600	66100	66100	66100	66100	0
6	20231212	194200	197018600	66100	66100	66100	66100	0
7	20231212	194100	197018600	66100	66100	66100	66100	0
8	20231212	194000	197018600	66100	66100	66100	66100	0
9	20231212	193900	197018600	66100	66100	66100	66100	0
10	20231212	193800	197018600	66100	66100	66100	66100	0
11	20231212	193700	197018600	66100	66100	66100	66100	0
12	20231212	193600	197018600	66100	66100	66100	66100	0
13	20231212	193500	197018600	66100	66100	66100	66100	0
14	20231212	193400	197018600	66100	66100	66100	66100	0
15	20231212	193300	197018600	66100	66100	66100	66100	0
16	20231212	193200	197018600	66100	66100	66100	66100	0
17	20231212	193100	197018600	66100	66100	66100	66100	0
18	20231212	193000	197018600	66100	66100	66100	66100	0
19	20231212	192900	197018600	66100	66100	66100	66100	0
20	20231212	192800	197018600	66100	66100	66100	66100	0
21	20231212	192700	197018600	66100	66100	66100	66100	0
22	20231212	192600	197018600	66100	66100	66100	66100	0
23	20231212	192500	197018600	66100	66100	66100	66100	0
24	20231212	192400	197018600	66100	66100	66100	66100	0
25	20231212	192300	197018600	66100	66100	66100	66100	0
26	20231212	192200	197018600	66100	66100	66100	66100	0
27	20231212	192100	197018600	66100	66100	66100	66100	0
28	20231212	192000	197018600	66100	66100	66100	66100	0
29	20231212	191900	197018600	66100	66100	66100	66100	0
30	20231212	191800	197018600	66100	66100	66100	66100	0
31	20231212	191700	197018600	66100	66100	66100	66100	0
32	20231212	191600	197018600	66100	66100	66100	66100	30
33	20231212	191500	197018600	66100	66100	66100	66100	0
34	20231212	191400	197018600	66100	66100	66100	66100	0
35	20231212	191300	197018600	66100	66100	66100	66100	0
36	20231212	191200	197018600	66100	66100	66100	66100	0
37	20231212	191100	197018600	66100	66100	66100	66100	0
38	20231212	191000	197018600	66100	66100	66100	66100	0
39	20231212	190900	197018600	66100	66100	66100	66100	0
40	20231212	190800	197018600	66100	66100	66100	66100	0
41	20231212	190700	197018600	66100	66100	66100	66100	0
42	20231212	190600	197018600	66100	66100	66100	66100	0
43	20231212	190500	197018600	66100	66100	66100	66100	0
44	20231212	190400	197018600	66100	66100	66100	66100	0
45	20231212	190300	197018600	66100	66100	66100	66100	0
46	20231212	190200	197018600	66100	66100	66100	66100	0
47	20231212	190100	197018600	66100	66100	66100	66100	0
48	20231212	190000	197018600	66100	66100	66100	66100	0
49	20231212	185900	197018600	66100	66100	66100	66100	0
50	20231212	185800	197018600	66100	66100	66100	66100	0
51	20231212	185700	197018600	66100	66100	66100	66100	0
52	20231212	185600	197018600	66100	66100	66100	66100	0
53	20231212	185500	197018600	66100	66100	66100	66100	0
54	20231212	185400	197018600	66100	66100	66100	66100	0
55	20231212	185300	197018600	66100	66100	66100	66100	0
56	20231212	185200	197018600	66100	66100	66100	66100	0
57	20231212	185100	197018600	66100	66100	66100	66100	0
58	20231212	185000	197018600	66100	66100	66100	66100	0
59	20231212	184900	197018600	66100	66100	66100	66100	0
60	20231212	184800	197018600	66100	66100	66100	66100	0
61	20231212	184700	197018600	66100	66100	66100	66100	0
62	20231212	184600	197018600	66100	66100	66100	66100	30
63	20231212	184500	197018600	66100	66100	66100	66100	0
64	20231212	184400	197018600	66100	66100	66100	66100	0
65	20231212	184300	197018600	66100	66100	66100	66100	0
66	20231212	184200	197018600	66100	66100	66100	66100	0
67	20231212	184100	197018600	66100	66100	66100	66100	0
68	20231212	184000	197018600	66100	66100	66100	66100	0
69	20231212	183900	197018600	66100	66100	66100	66100	0
70	20231212	183800	197018600	66100	66100	66100	66100	0
71	20231212	183700	197018600	66100	66100	66100	66100	0
72	20231212	183600	197018600	66100	66100	66100	66100	0
73	20231212	183500	197018600	66100	66100	66100	66100	0
74	20231212	183400	197018600	66100	66100	66100	66100	0
75	20231212	183300	197018600	66100	66100	66100	66100	0
76	20231212	183200	197018600	66100	66100	66100	66100	0
77	20231212	183100	197018600	66100	66100	66100	66100	0
78	20231212	183000	197018600	66100	66100	66100	66100	0
79	20231212	182900	197018600	66100	66100	66100	66100	0
80	20231212	182800	197018600	66100	66100	66100	66100	0
81	20231212	182700	197018600	66100	66100	66100	66100	0
82	20231212	182600	197018600	66100	66100	66100	66100	0
83	20231212	182500	197018600	66100	66100	66100	66100	0
84	20231212	182400	197018600	66100	66100	66100	66100	0
85	20231212	182300	197018600	66100	66100	66100	66100	0
86	20231212	182200	197018600	66100	66100	66100	66100	0
87	20231212	182100	197018600	66100	66100	66100	66100	0
88	20231212	182000	197018600	66100	66100	66100	66100	0
89	20231212	181900	197018600	66100	66100	66100	66100	0
90	20231212	181800	197018600	66100	66100	66100	66100	0
91	20231212	181700	197018600	66100	66100	66100	66100	0
92	20231212	181600	197018600	66100	66100	66100	66100	30
93	20231212	181500	197018600	66100	66100	66100	66100	0
94	20231212	181400	197018600	66100	66100	66100	66100	0
95	20231212	181300	197018600	66100	66100	66100	66100	0
96	20231212	181200	197018600	66100	66100	66100	66100	0
97	20231212	181100	197018600	66100	66100	66100	66100	0
98	20231212	181000	197018600	66100	66100	66100	66100	0
99	20231212	180900	197018600	66100	66100	66100	66100	0
100	20231212	180800	197018600	66100	66100	66100	66100	0
101	20231212	180700	197018600	66100	66100	66100	66100	0
102	20231212	180600	197018600	66100	66100	66100	66100	0
103	20231212	180500	197018600	66100	66100	66100	66100	0
104	20231212	180400	197018600	66100	66100	66100	66100	0
105	20231212	180300	197018600	66100	66100	66100	66100	0
106	20231212	180200	197018600	66100	66100	66100	66100	0
107	20231212	180100	197018600	66100	66100	66100	66100	0
108	20231212	180000	197018600	66100	66100	66100	66100	0
109	20231212	175900	197018600	66100	66100	66100	66100	0
110	20231212	175800	197018600	66100	66100	66100	66100	0
111	20231212	175700	197018600	66100	66100	66100	66100	0
112	20231212	175600	197018600	66100	66100	66100	66100	0
113	20231212	175500	197018600	66100	66100	66100	66100	0
114	20231212	175400	197018600	66100	66100	66100	66100	0
115	20231212	175300	197018600	66100	66100	66100	66100	0
116	20231212	175200	197018600	66100	66100	66100	66100	0
117	20231212	175100	197018600	66100	66100	66100	66100	0
118	20231212	175000	197018600	66100	66100	66100	66100	0
119	20231212	174900	197018600	66100	66100	66100	66100	0
120	20231212	174800	197018600	66100	66100	66100	66100	0
121	20231212	174700	197018600	66100	66100	66100	66100	0
122	20231212	174600	197018600	66100	66100	66100	66100	30
123	20231212	174500	197018600	66100	66100	66100	66100	0
124	20231212	174400	197018600	66100	66100	66100	66100	0
125	20231212	174300	197018600	66100	66100	66100	66100	0
126	20231212	174200	197018600	66100	66100	66100	66100	0
127	20231212	174100	197018600	66100	66100	66100	66100	0
128	20231212	174000	197018600	66100	66100	66100	66100	0
129	20231212	173900	197018600	66100	66100	66100	66100	0
130	20231212	173800	197018600	66100	66100	66100	66100	0
131	20231212	173700	197018600	66100	66100	66100	66100	0
132	20231212	173600	197018600	66100	66100	66100	66100	0
133	20231212	173500	197018600	66100	66100	66100	66100	0
134	20231212	173400	197018600	66100	66100	66100	66100	0
135	20231212	173300	197018600	66100	66100	66100	66100	0
136	20231212	173200	197018600	66100	66100	66100	66100	0
137	20231212	173100	197018600	66100	66100	66100	66100	0
138	20231212	173000	197018600	66100	66100	66100	66100	0
139	20231212	172900	197018600	66100	66100	66100	66100	0
140	20231212	172800	197018600	66100	66100	66100	66100	0
141	20231212	172700	197018600	66100	66100	66100	66100	0
142	20231212	172600	197018600	66100	66100	66100	66100	0
143	20231212	172500	197018600	66100	66100	66100	66100	0
144	20231212	172400	197018600	66100	66100	66100	66100	0
145	20231212	172300	197018600	66100	66100	66100	66100	0
146	20231212	172200	197018600	66100	66100	66100	66100	0
147	20231212	172100	197018600	66100	66100	66100	66100	0
148	20231212	172000	197018600	66100	66100	66100	66100	0
149	20231212	171900	197018600	66100	66100	66100	66100	0
150	20231212	171800	197018600	66100	66100	66100	66100	0
151	20231212	171700	197018600	66100	66100	66100	66100	0
152	20231212	171600	197018600	66100	66100	66100	66100	30
153	20231212	171500	197018600	66100	66100	66100	66100	0
154	20231212	171400	197018600	66100	66100	66100	66100	0
155	20231212	171300	197018600	66100	66100	66100	66100	0
156	20231212	171200	197018600	66100	66100	66100	66100	0
157	20231212	171100	197018600	66100	66100	66100	66100	0
158	20231212	171000	197018600	66100	66100	66100	66100	0
159	20231212	170900	197018600	66100	66100	66100	66100	0
160	20231212	170800	197018600	66100	66100	66100	66100	0
161	20231212	170700	197018600	66100	66100	66100	66100	0
162	20231212	170600	197018600	66100	66100	66100	66100	0
163	20231212	170500	197018600	66100	66100	66100	66100	0
164	20231212	170400	197018600	66100	66100	66100	66100	0
165	20231212	170300	197018600	66100	66100	66100	66100	0
166	20231212	170200	197018600	66100	66100	66100	66100	0
167	20231212	170100	197018600	66100	66100	66100	66100	0
168	20231212	170000	197018600	66100	66100	66100	66100	0
169	20231212	165900	197018600	66100	66100	66100	66100	0
170	20231212	165800	197018600	66100	66100	66100	66100	0
171	20231212	165700	197018600	66100	66100	66100	66100	0
172	20231212	165600	197018600	66100	66100	66100	66100	0
173	20231212	165500	197018600	66100	66100	66100	66100	0
174	20231212	165400	197018600	66100	66100	66100	66100	0
175	20231212	165300	197018600	66100	66100	66100	66100	0
176	20231212	165200	197018600	66100	66100	66100	66100	0
177	20231212	165100	197018600	66100	66100	66100	66100	0
178	20231212	165000	197018600	66100	66100	66100	66100	0
179	20231212	164900	197018600	66100	66100	66100	66100	0
180	20231212	164800	197018600	66100	66100	66100	66100	0
181	20231212	164700	197018600	66100	66100	66100	66100	0
182	20231212	164600	197018600	66100	66100	66100	66100	30
183	20231212	164500	197018600	66100	66100	66100	66100	0
184	20231212	164400	197018600	66100	66100	66100	66100	0
185	20231212	164300	197018600	66100	66100	66100	66100	0
186	20231212	164200	197018600	66100	66100	66100	66100	0
187	20231212	164100	197018600	66100	66100	66100	66100	0
188	20231212	164000	197018600	66100	66100	66100	66100	0
189	20231212	163900	197018600	66100	66100	66100	66100	0
190	20231212	163800	197018600	66100	66100	66100	66100	0
191	20231212	163700	197018600	66100	66100	66100	66100	0
192	20231212	163600	197018600	66100	66100	66100	66100	0
193	20231212	163500	197018600	66100	66100	66100	66100	0
194	20231212	163400	197018600	66100	66100	66100	66100	0
195	20231212	163300	197018600	66100	66100	66100	66100	0
196	20231212	163200	197018600	66100	66100	66100	66100	0
197	20231212	163100	197018600	66100	66100	66100	66100	0
198	20231212	163000	197018600	66100	66100	66100	66100	0
199	20231212	162900	197018600	66100	66100	66100	66100	0
200	20231212	162800	197018600	66100	66100	66100	66100	0
201	20231212	162700	197018600	66100	66100	66100	66100	0
202	20231212	162600	197018600	66100	66100	66100	66100	0
203	20231212	162500	197018600	66100	66100	66100	66100	0
204	20231212	162400	197018600	66100	66100	66100	66100	0
205	20231212	162300	197018600	66100	66100	66100	66100	0
206	20231212	162200	197018600	66100	66100	66100	66100	0
207	20231212	162100	197018600	66100	66100	66100	66100	0
208	20231212	162000	197018600	66100	66100	66100	66100	0
209	20231212	161900	197018600	66100	66100	66100	66100	0
210	20231212	161800	197018600	66100	66100	66100	66100	0
211	20231212	161700	197018600	66100	66100	66100	66100	0
212	20231212	161600	197018600	66100	66100	66100	66100	30
213	20231212	161500	197018600	66100	66100	66100	66100	0
214	20231212	161400	197018600	66100	66100	66100	66100	0
215	20231212	161300	197018600	66100	66100	66100	66100	0
216	20231212	161200	197018600	66100	66100	66100	66100	0
217	20231212	161100	197018600	66100	66100	66100	66100	0
218	20231212	161000	197018600	66100	66100	66100	66100	0
219	20231212	160900	197018600	66100	66100	66100	66100	0
220	20231212	160800	197018600	66100	66100	66100	66100	0
221	20231212	160700	197018600	66100	66100	66100	66100	0
222	20231212	160600	197018600	66100	66100	66100	66100	0
223	20231212	160500	197018600	66100	66100	66100	66100	0
224	20231212	160400	197018600	66100	66100	66100	66100	0
225	20231212	160300	197018600	66100	66100	66100	66100	0
226	20231212	160200	197018600	66100	66100	66100	66100	0
227	20231212	160100	197018600	66100	66100	66100	66100	0
228	20231212	160000	197018600	66100	66100	66100	66100	0
229	20231212	155900	197018600	66100	66100	66100	66100	0
230	20231212	155800	197018600	66100	66100	66100	66100	0
231	20231212	155700	197018600	66100	66100	66100	66100	0
232	20231212	155600	197018600	66100	66100	66100	66100	0
233	20231212	155500	197018600	66100	66100	66100	66100	0
234	20231212	155400	197018600	66100	66100	66100	66100	0
235	20231212	155300	197018600	66100	66100	66100	66100	0
236	20231212	155200	197018600	66100	66100	66100	66100	0
237	20231212	155100	197018600	66100	66100	66100	66100	0
238	20231212	155000	197018600	66100	66100	66100	66100	0
239	20231212	154900	197018600	66100	66100	66100	66100	0
240	20231212	154800	197018600	66100	66100	66100	66100	0
241	20231212	154700	197018600	66100	66100	66100	66100	0
242	20231212	154600	197018600	66100	66100	66100	66100	30
243	20231212	154500	197018600	66100	66100	66100	66100	0
244	20231212	154400	197018600	66100	66100	66100	66100	0
245	20231212	154300	197018600	66100	66100	66100	66100	0
246	20231212	154200	197018600	66100	66100	66100	66100	0
247	20231212	154100	197018600	66100	66100	66100	66100	0
248	20231212	154000	197018600	66100	66100	66100	66100	0
249	20231212	153900	197018600	66100	66100	66100	66100	0
250	20231212	153800	197018600	66100	66100	66100	66100	0
251	20231212	153700	197018600	66100	66100	66100	66100	0
252	20231212	153600	197018600	66100	66100	66100	66100	0
253	20231212	153500	197018600	66100	66100	66100	66100	0
254	20231212	153400	197018600	66100	66100	66100	66100	0
255	20231212	153300	197018600	66100	66100	66100	66100	0
256	20231212	153200	197018600	66100	66100	66100	66100	0
257	20231212	153100	197018600	66100	66100	66100	66100	0
258	20231212	153000	197018600	66100	66100	66100	66100	30
259	20231212	152900	195035600	66200	66200	66200	66200	0
260	20231212	152800	195035600	66200	66200	66200	66200	0
261	20231212	152700	195035600	66200	66200	66200	66200	0
262	20231212	152600	195035600	66200	66200	66200	66200	0
263	20231212	152500	195035600	66200	66200	66200	66200	0
264	20231212	152400	195035600	66200	66200	66200	66200	0
265	20231212	152300	195035600	66200	66200	66200	66200	0
266	20231212	152200	195035600	66200	66200	66200	66200	0
267	20231212	152100	195035600	66200	66200	66200	66200	0
268	20231212	152000	195035600	66200	66200	66200	66200	0
269	20231212	151900	195035600	66200	66000	66200	66000	16
270	20231212	151800	193979400	66000	66000	66000	66000	1
271	20231212	151700	193913400	66000	66000	66000	66000	1
272	20231212	151600	193847400	66000	66000	66000	66000	0
273	20231212	151500	193847400	66000	66200	66200	66000	5
274	20231212	151400	193517200	66200	66000	66200	66000	17
275	20231212	151300	192395000	66000	66000	66000	66000	1
276	20231212	151200	192329000	66200	66100	66200	66000	394
277	20231212	151100	166321000	66100	66100	66100	66100	15
278	20231212	151000	165329500	66100	66100	66100	66100	1
279	20231212	150900	165263400	66100	66200	66200	66100	2
280	20231212	150800	165131100	66100	66100	66100	66100	3
281	20231212	150700	164932800	66100	66100	66100	66100	0
282	20231212	150600	164932800	66100	66100	66100	66100	1
283	20231212	150500	164866700	66100	66100	66100	66100	1
284	20231212	150400	164800600	66100	66200	66200	66100	5
285	20231212	150300	164469900	66100	66100	66100	66100	1
286	20231212	150200	164403800	66100	66100	66100	66100	0
287	20231212	150100	164403800	66100	66100	66100	66100	1
288	20231212	150000	164337700	66100	66100	66100	66100	4
289	20231212	145900	164073300	66100	66100	66100	66100	2
290	20231212	145800	163941100	66100	66100	66100	66100	0
291	20231212	145700	163941100	66100	66100	66100	66100	1
292	20231212	145600	163875000	66100	66100	66100	66100	4
293	20231212	145500	163610600	66100	66100	66100	66100	1
294	20231212	145400	163544500	66100	66100	66100	66100	1
295	20231212	145300	163478400	66200	66100	66200	66100	9
296	20231212	145200	162883100	66100	66100	66100	66100	8
297	20231212	145100	162354300	66100	66100	66100	66100	1
298	20231212	145000	162288200	66100	66100	66100	66100	1
299	20231212	144900	162222100	66100	66100	66100	66100	0
300	20231212	144800	162222100	66100	66100	66100	66100	3
301	20231212	144700	162023800	66100	66100	66100	66100	1
302	20231212	144600	161957700	66100	66100	66100	66100	1
303	20231212	144500	161891600	66100	66100	66100	66100	1
304	20231212	144400	161825500	66100	66100	66100	66100	2
305	20231212	144300	161693300	66100	66100	66100	66100	1
306	20231212	144200	161627200	66100	66100	66100	66100	1
307	20231212	144100	161561100	66100	66100	66100	66100	1
308	20231212	144000	161495000	66100	66100	66100	66100	2
309	20231212	143900	161362800	66100	66100	66100	66100	1
310	20231212	143800	161296700	66100	66100	66100	66100	1
311	20231212	143700	161230600	66100	66100	66100	66100	9
312	20231212	143600	160635700	66100	66100	66100	66100	1
313	20231212	143500	160569600	66200	66200	66200	66200	50
314	20231212	143400	157259600	66100	66100	66100	66100	1
315	20231212	143300	157193500	66100	66100	66100	66100	3
316	20231212	143200	156995200	66100	66100	66100	66100	1
317	20231212	143100	156929100	66100	66100	66100	66100	0
318	20231212	143000	156929100	66100	66100	66100	66100	1
319	20231212	142900	156863000	66100	66100	66100	66100	3
320	20231212	142800	156664700	66100	66100	66100	66100	1
321	20231212	142700	156598600	66100	66100	66100	66100	8
322	20231212	142600	156069800	66100	66100	66100	66100	1
323	20231212	142500	156003700	66100	66100	66100	66100	5
324	20231212	142400	155673200	66100	66100	66100	66100	3
325	20231212	142300	155474900	66100	66200	66200	66100	5
326	20231212	142200	155144300	66100	66100	66100	66100	2
327	20231212	142100	155012100	66100	66100	66100	66100	50
328	20231212	142000	151707100	66000	66000	66000	66000	2
329	20231212	141900	151575100	66000	66000	66000	66000	1
330	20231212	141800	151509100	66000	66000	66000	66000	0
331	20231212	141700	151509100	66000	66000	66000	66000	4
332	20231212	141600	151245100	66100	66100	66100	66100	1
333	20231212	141500	151179000	66100	66100	66100	66100	0
334	20231212	141400	151179000	66100	66100	66100	66100	553
335	20231212	141300	114625700	66100	66200	66200	66100	50
336	20231212	141200	111315900	66300	66300	66300	66300	1
337	20231212	141100	111249600	66200	66200	66200	66200	4
338	20231212	141000	110984800	66200	66200	66200	66200	0
339	20231212	140900	110984800	66200	66300	66300	66200	23
340	20231212	140800	109460100	66300	66300	66300	66300	1
341	20231212	140700	109393800	66300	66300	66300	66300	0
342	20231212	140600	109393800	66300	66300	66300	66300	30
343	20231212	140500	107404800	66300	66300	66300	66300	32
344	20231212	140400	105283200	66300	66300	66300	66300	200
345	20231212	140300	92023200	66100	66100	66100	66100	0
346	20231212	140200	92023200	66100	66100	66100	66100	0
347	20231212	140100	92023200	66100	66100	66100	66100	2
348	20231212	140000	91891000	66200	66200	66200	66200	19
349	20231212	135900	90633200	66100	66100	66100	66100	41
350	20231212	135800	87923100	66000	66000	66000	66000	3
351	20231212	135700	87725100	66100	66100	66100	66100	0
352	20231212	135600	87725100	66100	66100	66100	66100	1
353	20231212	135500	87659000	66000	66000	66000	66000	0
354	20231212	135400	87659000	66000	66000	66000	66000	2
355	20231212	135300	87527000	66100	66100	66100	66100	12
356	20231212	135200	86733800	66100	66100	66100	66100	2
357	20231212	135100	86601600	66100	66100	66100	66100	0
358	20231212	135000	86601600	66100	66100	66100	66100	2
359	20231212	134900	86469400	66100	66100	66100	66100	0
360	20231212	134800	86469400	66100	66100	66100	66100	0
361	20231212	134700	86469400	66100	66100	66100	66100	0
362	20231212	134600	86469400	66100	66100	66100	66100	2
363	20231212	134500	86337200	66100	66100	66100	66100	0
364	20231212	134400	86337200	66100	66100	66100	66100	0
365	20231212	134300	86337200	66100	66100	66100	66100	0
366	20231212	134200	86337200	66100	66100	66100	66100	2
367	20231212	134100	86205000	66100	66100	66100	66100	1
368	20231212	134000	86138900	66100	66100	66100	66100	1
369	20231212	133900	86072800	66100	66100	66100	66100	0
370	20231212	133800	86072800	66100	66100	66100	66100	3
371	20231212	133700	85874500	66100	66100	66100	66100	0
372	20231212	133600	85874500	66100	66100	66100	66100	0
373	20231212	133500	85874500	66100	66100	66100	66100	0
374	20231212	133400	85874500	66100	66100	66100	66100	2
375	20231212	133300	85742300	66100	66100	66100	66100	0
376	20231212	133200	85742300	66100	66100	66100	66100	0
377	20231212	133100	85742300	66100	66100	66100	66100	0
378	20231212	133000	85742300	66100	66100	66100	66100	2
379	20231212	132900	85610100	66100	66100	66100	66100	0
380	20231212	132800	85610100	66100	66100	66100	66100	0
381	20231212	132700	85610100	66100	66100	66100	66100	0
382	20231212	132600	85610100	66100	66100	66100	66100	2
383	20231212	132500	85477900	66100	66100	66100	66100	0
384	20231212	132400	85477900	66100	66100	66100	66100	0
385	20231212	132300	85477900	66100	66100	66100	66100	2
386	20231212	132200	85345700	66200	66200	66200	66200	1
387	20231212	132100	85279500	66100	66100	66100	66100	0
388	20231212	132000	85279500	66100	66100	66100	66100	0
389	20231212	131900	85279500	66100	66100	66100	66100	3
390	20231212	131800	85081200	66100	66100	66100	66100	0
391	20231212	131700	85081200	66100	66100	66100	66100	0
392	20231212	131600	85081200	66100	66100	66100	66100	0
393	20231212	131500	85081200	66100	66100	66100	66100	2
394	20231212	131400	84949000	66100	66100	66100	66100	0
395	20231212	131300	84949000	66100	66100	66100	66100	0
396	20231212	131200	84949000	66100	66100	66100	66100	0
397	20231212	131100	84949000	66100	66100	66100	66100	2
398	20231212	131000	84816800	66200	66100	66200	66100	4
399	20231212	130900	84552300	66100	66100	66100	66100	0
400	20231212	130800	84552300	66100	66100	66100	66100	0
401	20231212	130700	84552300	66100	66200	66200	66100	3
402	20231212	130600	84353900	66100	66100	66100	66100	0
403	20231212	130500	84353900	66100	66100	66100	66100	20
404	20231212	130400	83031900	66100	66100	66100	66100	0
405	20231212	130300	83031900	66100	66100	66100	66100	10
406	20231212	130200	82370900	66300	66200	66300	66200	14
407	20231212	130100	81442800	66300	66300	66300	66300	0
408	20231212	130000	81442800	66300	66300	66300	66300	1
409	20231212	125900	81376500	66100	66100	66300	66100	12
410	20231212	125800	80582500	66100	66100	66100	66100	0
411	20231212	125700	80582500	66100	66100	66100	66100	0
412	20231212	125600	80582500	66100	66100	66100	66100	25
413	20231212	125500	78930000	66100	66100	66100	66100	2
414	20231212	125400	78797800	66100	66100	66100	66100	0
415	20231212	125300	78797800	66100	66100	66100	66100	0
416	20231212	125200	78797800	66100	66100	66100	66100	0
417	20231212	125100	78797800	66100	66100	66100	66100	2
418	20231212	125000	78665600	66100	66100	66100	66100	2
419	20231212	124900	78533400	66100	66100	66100	66100	0
420	20231212	124800	78533400	66100	66100	66100	66100	0
421	20231212	124700	78533400	66100	66100	66100	66100	2
422	20231212	124600	78401200	66300	66300	66300	66300	0
423	20231212	124500	78401200	66300	66300	66300	66300	1
424	20231212	124400	78334900	66100	66100	66100	66100	2
425	20231212	124300	78202700	66100	66100	66100	66100	0
426	20231212	124200	78202700	66100	66100	66100	66100	0
427	20231212	124100	78202700	66100	66100	66100	66100	0
428	20231212	124000	78202700	66100	66100	66100	66100	3
429	20231212	123900	78004400	66100	66100	66100	66100	0
430	20231212	123800	78004400	66100	66100	66100	66100	0
431	20231212	123700	78004400	66100	66100	66100	66100	0
432	20231212	123600	78004400	66100	66100	66100	66100	2
433	20231212	123500	77872200	66100	66100	66100	66100	0
434	20231212	123400	77872200	66100	66100	66100	66100	0
435	20231212	123300	77872200	66100	66100	66100	66100	0
436	20231212	123200	77872200	66100	66100	66100	66100	2
437	20231212	123100	77740000	66100	66100	66100	66100	0
438	20231212	123000	77740000	66100	66100	66100	66100	60
439	20231212	122900	73774000	66100	66100	66100	66100	0
440	20231212	122800	73774000	66100	66100	66100	66100	2
441	20231212	122700	73641800	66100	66100	66100	66100	0
442	20231212	122600	73641800	66100	66100	66100	66100	0
443	20231212	122500	73641800	66100	66100	66100	66100	0
444	20231212	122400	73641800	66100	66100	66100	66100	2
445	20231212	122300	73509600	66100	66100	66100	66100	0
446	20231212	122200	73509600	66100	66100	66100	66100	0
447	20231212	122100	73509600	66100	66100	66100	66100	0
448	20231212	122000	73509600	66100	66200	66200	66100	4
449	20231212	121900	73245100	66200	66200	66200	66200	1
450	20231212	121800	73178900	66300	66300	66300	66300	0
451	20231212	121700	73178900	66300	66300	66300	66300	2
452	20231212	121600	73046300	66200	66200	66200	66200	2
453	20231212	121500	72913900	66200	66200	66200	66200	18
454	20231212	121400	71722300	66100	66100	66100	66100	0
455	20231212	121300	71722300	66100	66100	66100	66100	0
456	20231212	121200	71722300	66100	66100	66100	66100	2
457	20231212	121100	71590100	66100	66100	66100	66100	0
458	20231212	121000	71590100	66100	66100	66100	66100	0
459	20231212	120900	71590100	66100	66100	66100	66100	0
460	20231212	120800	71590100	66100	66100	66100	66100	2
461	20231212	120700	71457900	66100	66100	66100	66100	0
462	20231212	120600	71457900	66100	66100	66100	66100	0
463	20231212	120500	71457900	66100	66100	66100	66100	2
464	20231212	120400	71325700	66200	66200	66200	66200	2
465	20231212	120300	71193300	66100	66100	66100	66100	0
466	20231212	120200	71193300	66100	66100	66100	66100	0
467	20231212	120100	71193300	66100	66100	66100	66100	3
468	20231212	120000	70995000	66200	66200	66200	66200	25
469	20231212	115900	69340000	66100	66100	66100	66100	0
470	20231212	115800	69340000	66100	66100	66100	66100	0
471	20231212	115700	69340000	66100	66100	66100	66100	2
472	20231212	115600	69207800	66100	66100	66100	66100	0
473	20231212	115500	69207800	66100	66100	66100	66100	0
474	20231212	115400	69207800	66100	66100	66100	66100	0
475	20231212	115300	69207800	66100	66100	66100	66100	2
476	20231212	115200	69075600	66100	66100	66100	66100	0
477	20231212	115100	69075600	66100	66100	66100	66100	0
478	20231212	115000	69075600	66100	66100	66100	66100	0
479	20231212	114900	69075600	66100	66100	66100	66100	2
480	20231212	114800	68943400	66100	66100	66100	66100	0
481	20231212	114700	68943400	66100	66100	66100	66100	135
482	20231212	114600	60019900	66100	66100	66100	66100	0
483	20231212	114500	60019900	66100	66100	66100	66100	2
484	20231212	114400	59887700	66100	66100	66100	66100	0
485	20231212	114300	59887700	66100	66100	66100	66100	0
486	20231212	114200	59887700	66100	66100	66100	66100	0
487	20231212	114100	59887700	66100	66100	66100	66100	3
488	20231212	114000	59689400	66100	66100	66100	66100	0
489	20231212	113900	59689400	66100	66100	66100	66100	0
490	20231212	113800	59689400	66100	66100	66100	66100	0
491	20231212	113700	59689400	66100	66100	66100	66100	2
492	20231212	113600	59557200	66200	66200	66200	66200	2
493	20231212	113500	59424800	66100	66100	66100	66100	0
494	20231212	113400	59424800	66100	66100	66100	66100	0
495	20231212	113300	59424800	66100	66100	66100	66100	2
496	20231212	113200	59292600	66200	66200	66200	66200	0
497	20231212	113100	59292600	66200	66200	66200	66200	28
498	20231212	113000	57439000	66200	66200	66200	66200	2
499	20231212	112900	57306600	66100	66100	66100	66100	0
500	20231212	112800	57306600	66100	66100	66100	66100	0
501	20231212	112700	57306600	66100	66100	66100	66100	0
502	20231212	112600	57306600	66100	66100	66100	66100	2
503	20231212	112500	57174400	66100	66100	66100	66100	0
504	20231212	112400	57174400	66100	66100	66100	66100	0
505	20231212	112300	57174400	66100	66100	66100	66100	0
506	20231212	112200	57174400	66100	66100	66100	66100	3
507	20231212	112100	56976100	66100	66100	66100	66100	0
508	20231212	112000	56976100	66100	66100	66100	66100	0
509	20231212	111900	56976100	66100	66100	66100	66100	0
510	20231212	111800	56976100	66100	66100	66100	66100	2
511	20231212	111700	56843900	66100	66100	66100	66100	0
512	20231212	111600	56843900	66100	66100	66100	66100	0
513	20231212	111500	56843900	66100	66100	66100	66100	0
514	20231212	111400	56843900	66100	66100	66100	66100	2
515	20231212	111300	56711700	66200	66200	66200	66200	0
516	20231212	111200	56711700	66200	66200	66200	66200	0
517	20231212	111100	56711700	66200	66200	66200	66200	0
518	20231212	111000	56711700	66200	66200	66200	66200	12
519	20231212	110900	55917300	66200	66200	66200	66200	0
520	20231212	110800	55917300	66200	66200	66200	66200	0
521	20231212	110700	55917300	66200	66200	66200	66200	0
522	20231212	110600	55917300	66200	66200	66200	66200	2
523	20231212	110500	55784900	66200	66200	66200	66200	0
524	20231212	110400	55784900	66200	66200	66200	66200	0
525	20231212	110300	55784900	66200	66200	66200	66200	0
526	20231212	110200	55784900	66200	66200	66200	66200	3
527	20231212	110100	55586300	66200	66200	66200	66200	0
528	20231212	110000	55586300	66200	66200	66200	66200	0
529	20231212	105900	55586300	66200	66200	66200	66200	0
530	20231212	105800	55586300	66200	66200	66200	66200	2
531	20231212	105700	55453900	66200	66200	66200	66200	0
532	20231212	105600	55453900	66200	66200	66200	66200	0
533	20231212	105500	55453900	66200	66200	66200	66200	0
534	20231212	105400	55453900	66200	66100	66200	66100	3
535	20231212	105300	55255400	66100	66100	66100	66100	1
536	20231212	105200	55189300	66100	66100	66100	66100	0
537	20231212	105100	55189300	66100	66100	66100	66100	2
538	20231212	105000	55057100	66300	66300	66300	66300	0
539	20231212	104900	55057100	66300	66300	66300	66300	4
540	20231212	104800	54791900	66300	66300	66300	66300	0
541	20231212	104700	54791900	66300	66100	66300	66100	3
542	20231212	104600	54593400	66200	66200	66200	66200	1
543	20231212	104500	54527200	66100	66100	66100	66100	0
544	20231212	104400	54527200	66100	66100	66100	66100	0
545	20231212	104300	54527200	66100	66100	66100	66100	3
546	20231212	104200	54328900	66300	66300	66300	66300	0
547	20231212	104100	54328900	66300	66300	66300	66300	0
548	20231212	104000	54328900	66300	66300	66300	66300	0
549	20231212	103900	54328900	66300	66100	66300	66100	3
550	20231212	103800	54130400	66200	66200	66200	66200	1
551	20231212	103700	54064200	66200	66200	66200	66200	1
552	20231212	103600	53998000	66200	66200	66200	66200	0
553	20231212	103500	53998000	66200	66200	66200	66200	43
554	20231212	103400	51151400	66200	66200	66200	66200	15
555	20231212	103300	50158400	66200	66200	66200	66200	0
556	20231212	103200	50158400	66200	66200	66200	66200	2
557	20231212	103100	50026000	66200	66200	66200	66200	10
558	20231212	103000	49364000	66200	66200	66200	66200	60
559	20231212	102900	45392000	66300	66300	66300	66300	203
560	20231212	102800	31933100	66200	66200	66200	66200	0
561	20231212	102700	31933100	66200	66200	66200	66200	2
562	20231212	102600	31800700	66300	66300	66300	66300	0
563	20231212	102500	31800700	66300	66300	66300	66300	0
564	20231212	102400	31800700	66300	66300	66300	66300	0
565	20231212	102300	31800700	66300	66300	66300	66300	1
566	20231212	102200	31734400	66200	66400	66400	66200	10
567	20231212	102100	31071500	66400	66400	66400	66400	0
568	20231212	102000	31071500	66400	66400	66400	66400	2
569	20231212	101900	30938700	66200	66200	66200	66200	2
570	20231212	101800	30806300	66200	66200	66200	66200	1
571	20231212	101700	30740100	66200	66200	66200	66200	0
572	20231212	101600	30740100	66200	66200	66200	66200	0
573	20231212	101500	30740100	66200	66200	66200	66200	2
574	20231212	101400	30607700	66200	66200	66200	66200	0
575	20231212	101300	30607700	66200	66200	66200	66200	0
576	20231212	101200	30607700	66200	66200	66200	66200	2
577	20231212	101100	30475300	66400	66400	66400	66400	50
578	20231212	101000	27155300	66400	66400	66400	66400	0
579	20231212	100900	27155300	66400	66400	66400	66400	1
580	20231212	100800	27088900	66200	66300	66300	66200	22
581	20231212	100700	25630500	66400	66400	66400	66400	0
582	20231212	100600	25630500	66400	66300	66400	66300	90
583	20231212	100500	19661000	66200	66200	66200	66200	0
584	20231212	100400	19661000	66200	66200	66200	66200	0
585	20231212	100300	19661000	66200	66200	66200	66200	35
586	20231212	100200	17344000	66300	66300	66300	66300	0
587	20231212	100100	17344000	66300	66300	66300	66300	0
588	20231212	100000	17344000	66300	66300	66300	66300	0
589	20231212	095900	17344000	66300	66300	66300	66300	0
590	20231212	095800	17344000	66300	66300	66300	66300	8
591	20231212	095700	16813600	66300	66300	66300	66300	0
592	20231212	095600	16813600	66300	66300	66300	66300	13
593	20231212	095500	15951700	66200	66200	66200	66200	40
594	20231212	095400	13303700	66200	66200	66200	66200	0
595	20231212	095300	13303700	66200	66200	66200	66200	0
596	20231212	095200	13303700	66200	66200	66200	66200	0
597	20231212	095100	13303700	66200	66200	66200	66200	0
598	20231212	095000	13303700	66200	66200	66200	66200	0
599	20231212	094900	13303700	66200	66200	66200	66200	0
600	20231212	094800	13303700	66200	66200	66200	66200	0
601	20231212	094700	13303700	66200	66200	66200	66200	0
602	20231212	094600	13303700	66200	66200	66200	66200	0
603	20231212	094500	13303700	66200	66300	66300	66200	2
604	20231212	094400	13171200	66300	66300	66300	66300	0
605	20231212	094300	13171200	66300	66300	66300	66300	1
606	20231212	094200	13104900	66300	66300	66300	66300	4
607	20231212	094100	12839700	66200	66200	66200	66200	0
608	20231212	094000	12839700	66200	66200	66200	66200	0
609	20231212	093900	12839700	66200	66200	66200	66200	4
610	20231212	093800	12574900	66200	66200	66200	66200	2
611	20231212	093700	12442500	66200	66200	66200	66200	17
612	20231212	093600	11317100	66300	66300	66300	66300	0
613	20231212	093500	11317100	66300	66300	66300	66300	12
614	20231212	093400	10521500	66300	66300	66300	66300	2
615	20231212	093300	10388900	66300	66300	66300	66300	0
616	20231212	093200	10388900	66300	66300	66300	66300	0
617	20231212	093100	10388900	66300	66300	66300	66300	1
618	20231212	093000	10322600	66300	66200	66300	66200	67
619	20231212	092900	5885700	66200	66200	66200	66200	0
620	20231212	092800	5885700	66200	66200	66200	66200	0
621	20231212	092700	5885700	66200	66200	66200	66200	0
622	20231212	092600	5885700	66200	66200	66200	66200	0
623	20231212	092500	5885700	66200	66200	66200	66200	0
624	20231212	092400	5885700	66200	66200	66200	66200	0
625	20231212	092300	5885700	66200	66200	66200	66200	0
626	20231212	092200	5885700	66200	66200	66200	66200	1
627	20231212	092100	5819500	66200	66200	66200	66200	0
628	20231212	092000	5819500	66200	66200	66200	66200	0
629	20231212	091900	5819500	66200	66200	66200	66200	0
630	20231212	091800	5819500	66200	66200	66200	66200	1
631	20231212	091700	5753300	66200	66200	66200	66200	0
632	20231212	091600	5753300	66200	66200	66200	66200	0
633	20231212	091500	5753300	66200	66200	66200	66200	21
634	20231212	091400	4363100	66200	66200	66200	66200	0
635	20231212	091300	4363100	66200	66200	66200	66200	0
636	20231212	091200	4363100	66200	66200	66200	66200	1
637	20231212	091100	4296900	66200	66200	66200	66200	1
638	20231212	091000	4230700	66100	66100	66100	66100	0
639	20231212	090900	4230700	66100	66100	66100	66100	0
640	20231212	090800	4230700	66100	66100	66100	66100	0
641	20231212	090700	4230700	66100	66100	66100	66100	0
642	20231212	090600	4230700	66100	66100	66100	66100	56
643	20231212	090500	529100	66200	66200	66200	66200	3
644	20231212	090400	330500	66100	66100	66100	66100	0
645	20231212	090300	330500	66100	66100	66100	66100	0
646	20231212	090200	330500	66100	66100	66100	66100	0
647	20231212	090100	330500	66100	66100	66100	66100	0
648	20231212	090000	330500	66100	66100	66100	66100	5