KissMeData/032960/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	191300	248964590	12440	12440	12440	12440	1179
3	20231213	191200	248964590	12440	12440	12440	12440	0
4	20231213	191100	248964590	12440	12440	12440	12440	0
5	20231213	191000	248964590	12440	12440	12440	12440	0
6	20231213	190900	248964590	12440	12440	12440	12440	0
7	20231213	190800	248964590	12440	12440	12440	12440	0
8	20231213	190700	248964590	12440	12440	12440	12440	0
9	20231213	190600	248964590	12440	12440	12440	12440	0
10	20231213	190500	248964590	12440	12440	12440	12440	0
11	20231213	190400	248964590	12440	12440	12440	12440	0
12	20231213	190300	248964590	12440	12440	12440	12440	0
13	20231213	190200	248964590	12440	12440	12440	12440	0
14	20231213	190100	248964590	12440	12440	12440	12440	0
15	20231213	190000	248964590	12440	12440	12440	12440	0
16	20231213	185900	248964590	12440	12440	12440	12440	0
17	20231213	185800	248964590	12440	12440	12440	12440	0
18	20231213	185700	248964590	12440	12440	12440	12440	0
19	20231213	185600	248964590	12440	12440	12440	12440	0
20	20231213	185500	248964590	12440	12440	12440	12440	0
21	20231213	185400	248964590	12440	12440	12440	12440	0
22	20231213	185300	248964590	12440	12440	12440	12440	0
23	20231213	185200	248964590	12440	12440	12440	12440	0
24	20231213	185100	248964590	12440	12440	12440	12440	0
25	20231213	185000	248964590	12440	12440	12440	12440	0
26	20231213	184900	248964590	12440	12440	12440	12440	0
27	20231213	184800	248964590	12440	12440	12440	12440	0
28	20231213	184700	248964590	12440	12440	12440	12440	0
29	20231213	184600	248964590	12440	12440	12440	12440	0
30	20231213	184500	248964590	12440	12440	12440	12440	0
31	20231213	184400	248964590	12440	12440	12440	12440	0
32	20231213	184300	248964590	12440	12440	12440	12440	1179
33	20231213	184200	248964590	12440	12440	12440	12440	0
34	20231213	184100	248964590	12440	12440	12440	12440	0
35	20231213	184000	248964590	12440	12440	12440	12440	0
36	20231213	183900	248964590	12440	12440	12440	12440	0
37	20231213	183800	248964590	12440	12440	12440	12440	0
38	20231213	183700	248964590	12440	12440	12440	12440	0
39	20231213	183600	248964590	12440	12440	12440	12440	0
40	20231213	183500	248964590	12440	12440	12440	12440	0
41	20231213	183400	248964590	12440	12440	12440	12440	0
42	20231213	183300	248964590	12440	12440	12440	12440	0
43	20231213	183200	248964590	12440	12440	12440	12440	0
44	20231213	183100	248964590	12440	12440	12440	12440	0
45	20231213	183000	248964590	12440	12440	12440	12440	0
46	20231213	182900	248964590	12440	12440	12440	12440	0
47	20231213	182800	248964590	12440	12440	12440	12440	0
48	20231213	182700	248964590	12440	12440	12440	12440	0
49	20231213	182600	248964590	12440	12440	12440	12440	0
50	20231213	182500	248964590	12440	12440	12440	12440	0
51	20231213	182400	248964590	12440	12440	12440	12440	0
52	20231213	182300	248964590	12440	12440	12440	12440	0
53	20231213	182200	248964590	12440	12440	12440	12440	0
54	20231213	182100	248964590	12440	12440	12440	12440	0
55	20231213	182000	248964590	12440	12440	12440	12440	0
56	20231213	181900	248964590	12440	12440	12440	12440	0
57	20231213	181800	248964590	12440	12440	12440	12440	0
58	20231213	181700	248964590	12440	12440	12440	12440	0
59	20231213	181600	248964590	12440	12440	12440	12440	0
60	20231213	181500	248964590	12440	12440	12440	12440	0
61	20231213	181400	248964590	12440	12440	12440	12440	0
62	20231213	181300	248964590	12440	12440	12440	12440	1179
63	20231213	181200	248964590	12440	12440	12440	12440	0
64	20231213	181100	248964590	12440	12440	12440	12440	0
65	20231213	181000	248964590	12440	12440	12440	12440	0
66	20231213	180900	248964590	12440	12440	12440	12440	0
67	20231213	180800	248964590	12440	12440	12440	12440	0
68	20231213	180700	248964590	12440	12440	12440	12440	0
69	20231213	180600	248964590	12440	12440	12440	12440	0
70	20231213	180500	248964590	12440	12440	12440	12440	0
71	20231213	180400	248964590	12440	12440	12440	12440	0
72	20231213	180300	248964590	12440	12440	12440	12440	0
73	20231213	180200	248964590	12440	12440	12440	12440	0
74	20231213	180100	248964590	12440	12440	12440	12440	0
75	20231213	180000	248964590	12440	12440	12440	12440	0
76	20231213	175900	248964590	12440	12440	12440	12440	0
77	20231213	175800	248964590	12440	12440	12440	12440	0
78	20231213	175700	248964590	12440	12440	12440	12440	0
79	20231213	175600	248964590	12440	12440	12440	12440	0
80	20231213	175500	248964590	12440	12440	12440	12440	0
81	20231213	175400	248964590	12440	12440	12440	12440	0
82	20231213	175300	248964590	12440	12440	12440	12440	0
83	20231213	175200	248964590	12440	12440	12440	12440	0
84	20231213	175100	248964590	12440	12440	12440	12440	0
85	20231213	175000	248964590	12440	12440	12440	12440	0
86	20231213	174900	248964590	12440	12440	12440	12440	0
87	20231213	174800	248964590	12440	12440	12440	12440	0
88	20231213	174700	248964590	12440	12440	12440	12440	0
89	20231213	174600	248964590	12440	12440	12440	12440	0
90	20231213	174500	248964590	12440	12440	12440	12440	0
91	20231213	174400	248964590	12440	12440	12440	12440	0
92	20231213	174300	248964590	12440	12440	12440	12440	1179
93	20231213	174200	248964590	12440	12440	12440	12440	0
94	20231213	174100	248964590	12440	12440	12440	12440	0
95	20231213	174000	248964590	12440	12440	12440	12440	0
96	20231213	173900	248964590	12440	12440	12440	12440	0
97	20231213	173800	248964590	12440	12440	12440	12440	0
98	20231213	173700	248964590	12440	12440	12440	12440	0
99	20231213	173600	248964590	12440	12440	12440	12440	0
100	20231213	173500	248964590	12440	12440	12440	12440	0
101	20231213	173400	248964590	12440	12440	12440	12440	0
102	20231213	173300	248964590	12440	12440	12440	12440	0
103	20231213	173200	248964590	12440	12440	12440	12440	0
104	20231213	173100	248964590	12440	12440	12440	12440	0
105	20231213	173000	248964590	12440	12440	12440	12440	0
106	20231213	172900	248964590	12440	12440	12440	12440	0
107	20231213	172800	248964590	12440	12440	12440	12440	0
108	20231213	172700	248964590	12440	12440	12440	12440	0
109	20231213	172600	248964590	12440	12440	12440	12440	0
110	20231213	172500	248964590	12440	12440	12440	12440	0
111	20231213	172400	248964590	12440	12440	12440	12440	0
112	20231213	172300	248964590	12440	12440	12440	12440	0
113	20231213	172200	248964590	12440	12440	12440	12440	0
114	20231213	172100	248964590	12440	12440	12440	12440	0
115	20231213	172000	248964590	12440	12440	12440	12440	0
116	20231213	171900	248964590	12440	12440	12440	12440	0
117	20231213	171800	248964590	12440	12440	12440	12440	0
118	20231213	171700	248964590	12440	12440	12440	12440	0
119	20231213	171600	248964590	12440	12440	12440	12440	0
120	20231213	171500	248964590	12440	12440	12440	12440	0
121	20231213	171400	248964590	12440	12440	12440	12440	0
122	20231213	171300	248964590	12440	12440	12440	12440	1179
123	20231213	171200	248964590	12440	12440	12440	12440	0
124	20231213	171100	248964590	12440	12440	12440	12440	0
125	20231213	171000	248964590	12440	12440	12440	12440	0
126	20231213	170900	248964590	12440	12440	12440	12440	0
127	20231213	170800	248964590	12440	12440	12440	12440	0
128	20231213	170700	248964590	12440	12440	12440	12440	0
129	20231213	170600	248964590	12440	12440	12440	12440	0
130	20231213	170500	248964590	12440	12440	12440	12440	0
131	20231213	170400	248964590	12440	12440	12440	12440	0
132	20231213	170300	248964590	12440	12440	12440	12440	0
133	20231213	170200	248964590	12440	12440	12440	12440	0
134	20231213	170100	248964590	12440	12440	12440	12440	0
135	20231213	170000	248964590	12440	12440	12440	12440	0
136	20231213	165900	248964590	12440	12440	12440	12440	0
137	20231213	165800	248964590	12440	12440	12440	12440	0
138	20231213	165700	248964590	12440	12440	12440	12440	0
139	20231213	165600	248964590	12440	12440	12440	12440	0
140	20231213	165500	248964590	12440	12440	12440	12440	0
141	20231213	165400	248964590	12440	12440	12440	12440	0
142	20231213	165300	248964590	12440	12440	12440	12440	0
143	20231213	165200	248964590	12440	12440	12440	12440	0
144	20231213	165100	248964590	12440	12440	12440	12440	0
145	20231213	165000	248964590	12440	12440	12440	12440	0
146	20231213	164900	248964590	12440	12440	12440	12440	0
147	20231213	164800	248964590	12440	12440	12440	12440	0
148	20231213	164700	248964590	12440	12440	12440	12440	0
149	20231213	164600	248964590	12440	12440	12440	12440	0
150	20231213	164500	248964590	12440	12440	12440	12440	0
151	20231213	164400	248964590	12440	12440	12440	12440	0
152	20231213	164300	248964590	12440	12440	12440	12440	1179
153	20231213	164200	248964590	12440	12440	12440	12440	0
154	20231213	164100	248964590	12440	12440	12440	12440	0
155	20231213	164000	248964590	12440	12440	12440	12440	0
156	20231213	163900	248964590	12440	12440	12440	12440	0
157	20231213	163800	248964590	12440	12440	12440	12440	0
158	20231213	163700	248964590	12440	12440	12440	12440	0
159	20231213	163600	248964590	12440	12440	12440	12440	0
160	20231213	163500	248964590	12440	12440	12440	12440	0
161	20231213	163400	248964590	12440	12440	12440	12440	0
162	20231213	163300	248964590	12440	12440	12440	12440	0
163	20231213	163200	248964590	12440	12440	12440	12440	0
164	20231213	163100	248964590	12440	12440	12440	12440	0
165	20231213	163000	248964590	12440	12440	12440	12440	0
166	20231213	162900	248964590	12440	12440	12440	12440	0
167	20231213	162800	248964590	12440	12440	12440	12440	0
168	20231213	162700	248964590	12440	12440	12440	12440	0
169	20231213	162600	248964590	12440	12440	12440	12440	0
170	20231213	162500	248964590	12440	12440	12440	12440	0
171	20231213	162400	248964590	12440	12440	12440	12440	0
172	20231213	162300	248964590	12440	12440	12440	12440	0
173	20231213	162200	248964590	12440	12440	12440	12440	0
174	20231213	162100	248964590	12440	12440	12440	12440	0
175	20231213	162000	248964590	12440	12440	12440	12440	0
176	20231213	161900	248964590	12440	12440	12440	12440	0
177	20231213	161800	248964590	12440	12440	12440	12440	0
178	20231213	161700	248964590	12440	12440	12440	12440	0
179	20231213	161600	248964590	12440	12440	12440	12440	0
180	20231213	161500	248964590	12440	12440	12440	12440	0
181	20231213	161400	248964590	12440	12440	12440	12440	0
182	20231213	161300	248964590	12440	12440	12440	12440	1179
183	20231213	161200	248964590	12440	12440	12440	12440	0
184	20231213	161100	248964590	12440	12440	12440	12440	0
185	20231213	161000	248964590	12440	12440	12440	12440	0
186	20231213	160900	248964590	12440	12440	12440	12440	0
187	20231213	160800	248964590	12440	12440	12440	12440	0
188	20231213	160700	248964590	12440	12440	12440	12440	0
189	20231213	160600	248964590	12440	12440	12440	12440	0
190	20231213	160500	248964590	12440	12440	12440	12440	0
191	20231213	160400	248964590	12440	12440	12440	12440	0
192	20231213	160300	248964590	12440	12440	12440	12440	0
193	20231213	160200	248964590	12440	12440	12440	12440	0
194	20231213	160100	248964590	12440	12440	12440	12440	0
195	20231213	160000	248964590	12440	12440	12440	12440	0
196	20231213	155900	248964590	12440	12440	12440	12440	0
197	20231213	155800	248964590	12440	12440	12440	12440	0
198	20231213	155700	248964590	12440	12440	12440	12440	0
199	20231213	155600	248964590	12440	12440	12440	12440	0
200	20231213	155500	248964590	12440	12440	12440	12440	0
201	20231213	155400	248964590	12440	12440	12440	12440	0
202	20231213	155300	248964590	12440	12440	12440	12440	0
203	20231213	155200	248964590	12440	12440	12440	12440	0
204	20231213	155100	248964590	12440	12440	12440	12440	0
205	20231213	155000	248964590	12440	12440	12440	12440	0
206	20231213	154900	248964590	12440	12440	12440	12440	0
207	20231213	154800	248964590	12440	12440	12440	12440	0
208	20231213	154700	248964590	12440	12440	12440	12440	0
209	20231213	154600	248964590	12440	12440	12440	12440	0
210	20231213	154500	248964590	12440	12440	12440	12440	0
211	20231213	154400	248964590	12440	12440	12440	12440	0
212	20231213	154300	248964590	12440	12440	12440	12440	1179
213	20231213	154200	248964590	12440	12440	12440	12440	0
214	20231213	154100	248964590	12440	12440	12440	12440	0
215	20231213	154000	248964590	12440	12440	12440	12440	0
216	20231213	153900	248964590	12440	12440	12440	12440	0
217	20231213	153800	248964590	12440	12440	12440	12440	0
218	20231213	153700	248964590	12440	12440	12440	12440	0
219	20231213	153600	248964590	12440	12440	12440	12440	0
220	20231213	153500	248964590	12440	12440	12440	12440	0
221	20231213	153400	248964590	12440	12440	12440	12440	0
222	20231213	153300	248964590	12440	12440	12440	12440	0
223	20231213	153200	248964590	12440	12440	12440	12440	0
224	20231213	153100	248964590	12440	12440	12440	12440	0
225	20231213	153000	248964590	12440	12440	12440	12440	1179
226	20231213	152900	234297830	12500	12500	12500	12500	0
227	20231213	152800	234297830	12500	12500	12500	12500	0
228	20231213	152700	234297830	12500	12500	12500	12500	0
229	20231213	152600	234297830	12500	12500	12500	12500	0
230	20231213	152500	234297830	12500	12500	12500	12500	0
231	20231213	152400	234297830	12500	12500	12500	12500	0
232	20231213	152300	234297830	12500	12500	12500	12500	0
233	20231213	152200	234297830	12500	12500	12500	12500	0
234	20231213	152100	234297830	12500	12500	12500	12500	0
235	20231213	152000	234297830	12500	12500	12500	12500	0
236	20231213	151900	234297830	12500	12440	12500	12410	77
237	20231213	151800	233339910	12400	12440	12440	12400	72
238	20231213	151700	232444270	12400	12400	12400	12400	0
239	20231213	151600	232444270	12400	12400	12400	12400	5
240	20231213	151500	232382270	12380	12380	12380	12380	0
241	20231213	151400	232382270	12380	12380	12380	12380	1
242	20231213	151300	232369890	12380	12380	12380	12380	0
243	20231213	151200	232369890	12380	12380	12380	12380	117
244	20231213	151100	230921430	12380	12380	12380	12380	0
245	20231213	151000	230921430	12380	12380	12380	12380	0
246	20231213	150900	230921430	12380	12380	12380	12380	0
247	20231213	150800	230921430	12380	12400	12400	12380	1054
248	20231213	150700	217871330	12400	12400	12400	12400	155
249	20231213	150600	215949330	12400	12400	12400	12400	0
250	20231213	150500	215949330	12400	12390	12400	12390	29
251	20231213	150400	215589930	12360	12360	12360	12360	0
252	20231213	150300	215589930	12360	12360	12360	12360	0
253	20231213	150200	215589930	12360	12360	12360	12360	0
254	20231213	150100	215589930	12360	12360	12360	12360	0
255	20231213	150000	215589930	12360	12360	12360	12360	50
256	20231213	145900	214971930	12350	12350	12350	12350	0
257	20231213	145800	214971930	12350	12350	12350	12350	0
258	20231213	145700	214971930	12350	12350	12350	12350	10
259	20231213	145600	214848430	12340	12340	12340	12340	0
260	20231213	145500	214848430	12340	12340	12340	12340	0
261	20231213	145400	214848430	12340	12340	12340	12340	0
262	20231213	145300	214848430	12340	12340	12340	12340	0
263	20231213	145200	214848430	12340	12340	12340	12340	0
264	20231213	145100	214848430	12340	12340	12340	12340	65
265	20231213	145000	214046330	12330	12320	12330	12320	40
266	20231213	144900	213553230	12330	12330	12330	12330	1
267	20231213	144800	213540900	12330	12290	12330	12290	13
268	20231213	144700	213380730	12290	12290	12290	12290	40
269	20231213	144600	212889130	12290	12290	12290	12290	3
270	20231213	144500	212852260	12290	12290	12290	12290	0
271	20231213	144400	212852260	12290	12290	12290	12290	0
272	20231213	144300	212852260	12290	12300	12300	12290	1005
273	20231213	144200	200497960	12300	12300	12300	12300	0
274	20231213	144100	200497960	12300	12300	12300	12300	10
275	20231213	144000	200374960	12310	12310	12310	12310	3
276	20231213	143900	200338030	12310	12310	12310	12310	0
277	20231213	143800	200338030	12310	12310	12310	12310	0
278	20231213	143700	200338030	12310	12310	12310	12310	171
279	20231213	143600	198233020	12290	12290	12290	12290	0
280	20231213	143500	198233020	12290	12290	12290	12290	0
281	20231213	143400	198233020	12290	12290	12290	12290	0
282	20231213	143300	198233020	12290	12290	12290	12290	143
283	20231213	143200	196475550	12290	12330	12330	12290	1050
284	20231213	143100	183559590	12310	12310	12310	12310	52
285	20231213	143000	182919470	12290	12290	12290	12290	0
286	20231213	142900	182919470	12290	12290	12290	12290	0
287	20231213	142800	182919470	12290	12290	12290	12290	0
288	20231213	142700	182919470	12290	12310	12310	12290	999
289	20231213	142600	170637480	12320	12320	12320	12320	287
290	20231213	142500	167101640	12320	12340	12340	12320	148
291	20231213	142400	165276440	12340	12350	12350	12340	21
292	20231213	142300	165017250	12350	12350	12350	12350	66
293	20231213	142200	164202150	12350	12350	12350	12350	11
294	20231213	142100	164066300	12350	12350	12350	12350	0
295	20231213	142000	164066300	12350	12350	12350	12350	0
296	20231213	141900	164066300	12350	12360	12360	12350	10
297	20231213	141800	163942730	12370	12370	12370	12370	0
298	20231213	141700	163942730	12370	12370	12370	12370	0
299	20231213	141600	163942730	12370	12370	12370	12370	0
300	20231213	141500	163942730	12370	12370	12370	12370	0
301	20231213	141400	163942730	12370	12370	12370	12370	10
302	20231213	141300	163819030	12370	12370	12370	12370	3
303	20231213	141200	163781920	12380	12370	12380	12370	228
304	20231213	141100	160961550	12380	12370	12380	12370	20
305	20231213	141000	160714100	12370	12370	12370	12370	0
306	20231213	140900	160714100	12370	12370	12370	12370	0
307	20231213	140800	160714100	12370	12370	12370	12370	0
308	20231213	140700	160714100	12370	12370	12370	12370	0
309	20231213	140600	160714100	12370	12370	12370	12370	0
310	20231213	140500	160714100	12370	12400	12400	12370	775
311	20231213	140400	151105720	12410	12410	12410	12410	0
312	20231213	140300	151105720	12410	12410	12410	12410	0
313	20231213	140200	151105720	12410	12410	12410	12410	0
314	20231213	140100	151105720	12410	12410	12410	12410	0
315	20231213	140000	151105720	12410	12410	12410	12410	0
316	20231213	135900	151105720	12410	12410	12410	12410	2
317	20231213	135800	151080900	12400	12400	12400	12400	340
318	20231213	135700	146864900	12410	12410	12410	12410	0
319	20231213	135600	146864900	12410	12410	12410	12410	208
320	20231213	135500	144283620	12400	12400	12400	12400	0
321	20231213	135400	144283620	12400	12400	12400	12400	0
322	20231213	135300	144283620	12400	12400	12420	12400	873
323	20231213	135200	133458380	12410	12410	12410	12410	0
324	20231213	135100	133458380	12410	12410	12410	12410	0
325	20231213	135000	133458380	12410	12410	12410	12410	97
326	20231213	134900	132254610	12410	12410	12410	12410	64
327	20231213	134800	131460370	12420	12420	12420	12420	384
328	20231213	134700	126691090	12430	12430	12430	12430	0
329	20231213	134600	126691090	12430	12430	12430	12430	0
330	20231213	134500	126691090	12430	12430	12430	12430	0
331	20231213	134400	126691090	12430	12430	12430	12430	0
332	20231213	134300	126691090	12430	12430	12430	12430	0
333	20231213	134200	126691090	12430	12430	12430	12430	0
334	20231213	134100	126691090	12430	12430	12430	12430	2
335	20231213	134000	126666230	12430	12430	12430	12430	0
336	20231213	133900	126666230	12430	12430	12430	12430	0
337	20231213	133800	126666230	12430	12430	12430	12430	0
338	20231213	133700	126666230	12430	12430	12430	12430	0
339	20231213	133600	126666230	12430	12430	12430	12430	0
340	20231213	133500	126666230	12430	12430	12430	12430	0
341	20231213	133400	126666230	12430	12430	12430	12430	0
342	20231213	133300	126666230	12430	12430	12430	12430	0
343	20231213	133200	126666230	12430	12430	12430	12430	0
344	20231213	133100	126666230	12430	12430	12430	12430	0
345	20231213	133000	126666230	12430	12430	12430	12430	0
346	20231213	132900	126666230	12430	12430	12430	12430	0
347	20231213	132800	126666230	12430	12430	12430	12430	44
348	20231213	132700	126119310	12430	12430	12430	12430	12
349	20231213	132600	125970150	12450	12450	12450	12450	0
350	20231213	132500	125970150	12450	12460	12460	12450	404
351	20231213	132400	120940050	12460	12460	12460	12460	0
352	20231213	132300	120940050	12460	12460	12460	12460	0
353	20231213	132200	120940050	12460	12460	12460	12460	0
354	20231213	132100	120940050	12460	12460	12460	12460	0
355	20231213	132000	120940050	12460	12460	12460	12460	20
356	20231213	131900	120690850	12470	12470	12470	12470	0
357	20231213	131800	120690850	12470	12470	12470	12470	0
358	20231213	131700	120690850	12470	12470	12470	12470	0
359	20231213	131600	120690850	12470	12470	12470	12470	0
360	20231213	131500	120690850	12470	12470	12470	12470	0
361	20231213	131400	120690850	12470	12470	12470	12470	0
362	20231213	131300	120690850	12470	12470	12470	12470	0
363	20231213	131200	120690850	12470	12470	12470	12470	0
364	20231213	131100	120690850	12470	12470	12470	12470	0
365	20231213	131000	120690850	12470	12470	12470	12470	0
366	20231213	130900	120690850	12470	12470	12470	12470	10
367	20231213	130800	120566150	12460	12460	12460	12460	0
368	20231213	130700	120566150	12460	12460	12460	12460	0
369	20231213	130600	120566150	12460	12460	12460	12460	194
370	20231213	130500	118148910	12460	12460	12460	12460	166
371	20231213	130400	116080550	12460	12450	12460	12450	204
372	20231213	130300	113539710	12460	12460	12460	12460	100
373	20231213	130200	112293710	12460	12460	12460	12460	0
374	20231213	130100	112293710	12460	12460	12460	12460	100
375	20231213	130000	111047710	12460	12460	12460	12460	0
376	20231213	125900	111047710	12460	12460	12460	12460	100
377	20231213	125800	109801710	12430	12430	12430	12430	0
378	20231213	125700	109801710	12430	12430	12430	12430	0
379	20231213	125600	109801710	12430	12430	12430	12430	0
380	20231213	125500	109801710	12430	12430	12430	12430	0
381	20231213	125400	109801710	12430	12430	12430	12430	0
382	20231213	125300	109801710	12430	12430	12430	12430	0
383	20231213	125200	109801710	12430	12430	12430	12430	0
384	20231213	125100	109801710	12430	12430	12430	12430	0
385	20231213	125000	109801710	12430	12430	12430	12430	0
386	20231213	124900	109801710	12430	12430	12430	12430	0
387	20231213	124800	109801710	12430	12430	12430	12430	0
388	20231213	124700	109801710	12430	12430	12430	12430	0
389	20231213	124600	109801710	12430	12430	12430	12430	0
390	20231213	124500	109801710	12430	12430	12430	12430	0
391	20231213	124400	109801710	12430	12430	12430	12430	0
392	20231213	124300	109801710	12430	12430	12430	12430	0
393	20231213	124200	109801710	12430	12430	12430	12430	0
394	20231213	124100	109801710	12430	12430	12430	12430	0
395	20231213	124000	109801710	12430	12430	12430	12430	0
396	20231213	123900	109801710	12430	12430	12430	12430	0
397	20231213	123800	109801710	12430	12430	12430	12430	0
398	20231213	123700	109801710	12430	12430	12430	12430	0
399	20231213	123600	109801710	12430	12430	12430	12430	0
400	20231213	123500	109801710	12430	12430	12430	12430	0
401	20231213	123400	109801710	12430	12430	12430	12430	0
402	20231213	123300	109801710	12430	12430	12430	12430	0
403	20231213	123200	109801710	12430	12430	12430	12430	0
404	20231213	123100	109801710	12430	12430	12430	12430	0
405	20231213	123000	109801710	12430	12430	12430	12430	0
406	20231213	122900	109801710	12430	12430	12430	12430	0
407	20231213	122800	109801710	12430	12430	12430	12430	0
408	20231213	122700	109801710	12430	12430	12430	12430	0
409	20231213	122600	109801710	12430	12430	12430	12430	74
410	20231213	122500	108881890	12430	12440	12440	12430	218
411	20231213	122400	106170520	12440	12460	12460	12440	506
412	20231213	122300	99874350	12450	12450	12450	12450	0
413	20231213	122200	99874350	12450	12450	12450	12450	0
414	20231213	122100	99874350	12450	12450	12450	12450	0
415	20231213	122000	99874350	12450	12450	12450	12450	0
416	20231213	121900	99874350	12450	12450	12450	12450	0
417	20231213	121800	99874350	12450	12450	12450	12450	0
418	20231213	121700	99874350	12450	12450	12450	12450	0
419	20231213	121600	99874350	12450	12450	12450	12450	0
420	20231213	121500	99874350	12450	12450	12450	12450	0
421	20231213	121400	99874350	12450	12450	12450	12450	0
422	20231213	121300	99874350	12450	12450	12450	12450	0
423	20231213	121200	99874350	12450	12450	12450	12450	0
424	20231213	121100	99874350	12450	12450	12450	12450	0
425	20231213	121000	99874350	12450	12450	12450	12450	0
426	20231213	120900	99874350	12450	12450	12450	12450	0
427	20231213	120800	99874350	12450	12450	12450	12450	0
428	20231213	120700	99874350	12450	12450	12450	12450	0
429	20231213	120600	99874350	12450	12450	12450	12450	0
430	20231213	120500	99874350	12450	12450	12450	12450	0
431	20231213	120400	99874350	12450	12450	12450	12450	0
432	20231213	120300	99874350	12450	12450	12450	12450	0
433	20231213	120200	99874350	12450	12450	12450	12450	0
434	20231213	120100	99874350	12450	12450	12450	12450	0
435	20231213	120000	99874350	12450	12450	12450	12450	0
436	20231213	115900	99874350	12450	12450	12450	12450	0
437	20231213	115800	99874350	12450	12450	12450	12450	0
438	20231213	115700	99874350	12450	12450	12450	12450	0
439	20231213	115600	99874350	12450	12450	12450	12450	0
440	20231213	115500	99874350	12450	12450	12450	12450	8
441	20231213	115400	99774750	12450	12450	12450	12450	0
442	20231213	115300	99774750	12450	12450	12450	12450	15
443	20231213	115200	99588000	12450	12450	12450	12450	0
444	20231213	115100	99588000	12450	12450	12450	12450	0
445	20231213	115000	99588000	12450	12450	12450	12450	0
446	20231213	114900	99588000	12450	12450	12450	12450	0
447	20231213	114800	99588000	12450	12450	12450	12450	0
448	20231213	114700	99588000	12450	12450	12450	12450	0
449	20231213	114600	99588000	12450	12450	12450	12450	0
450	20231213	114500	99588000	12450	12450	12450	12450	0
451	20231213	114400	99588000	12450	12450	12450	12450	0
452	20231213	114300	99588000	12450	12450	12450	12450	0
453	20231213	114200	99588000	12450	12450	12450	12450	0
454	20231213	114100	99588000	12450	12450	12450	12450	0
455	20231213	114000	99588000	12450	12450	12450	12450	0
456	20231213	113900	99588000	12450	12450	12450	12450	0
457	20231213	113800	99588000	12450	12450	12450	12450	0
458	20231213	113700	99588000	12450	12450	12450	12450	0
459	20231213	113600	99588000	12450	12450	12450	12450	0
460	20231213	113500	99588000	12450	12450	12450	12450	0
461	20231213	113400	99588000	12450	12450	12450	12450	0
462	20231213	113300	99588000	12450	12450	12450	12450	0
463	20231213	113200	99588000	12450	12450	12450	12450	0
464	20231213	113100	99588000	12450	12450	12450	12450	0
465	20231213	113000	99588000	12450	12450	12450	12450	0
466	20231213	112900	99588000	12450	12450	12450	12450	0
467	20231213	112800	99588000	12450	12450	12450	12450	0
468	20231213	112700	99588000	12450	12450	12450	12450	0
469	20231213	112600	99588000	12450	12450	12450	12450	10
470	20231213	112500	99463500	12440	12440	12440	12440	0
471	20231213	112400	99463500	12440	12440	12440	12440	0
472	20231213	112300	99463500	12440	12440	12440	12440	0
473	20231213	112200	99463500	12440	12440	12440	12440	0
474	20231213	112100	99463500	12440	12440	12440	12440	0
475	20231213	112000	99463500	12440	12440	12440	12440	0
476	20231213	111900	99463500	12440	12440	12440	12440	0
477	20231213	111800	99463500	12440	12440	12440	12440	0
478	20231213	111700	99463500	12440	12450	12450	12440	40
479	20231213	111600	98965680	12500	12500	12500	12500	0
480	20231213	111500	98965680	12500	12500	12500	12500	0
481	20231213	111400	98965680	12500	12500	12500	12500	0
482	20231213	111300	98965680	12500	12500	12500	12500	0
483	20231213	111200	98965680	12500	12500	12500	12500	0
484	20231213	111100	98965680	12500	12500	12500	12500	0
485	20231213	111000	98965680	12500	12500	12500	12500	0
486	20231213	110900	98965680	12500	12500	12500	12500	0
487	20231213	110800	98965680	12500	12500	12500	12500	0
488	20231213	110700	98965680	12500	12500	12500	12500	609
489	20231213	110600	91353180	12430	12430	12430	12430	0
490	20231213	110500	91353180	12430	12430	12430	12430	0
491	20231213	110400	91353180	12430	12430	12430	12430	0
492	20231213	110300	91353180	12430	12430	12430	12430	0
493	20231213	110200	91353180	12430	12430	12430	12430	0
494	20231213	110100	91353180	12430	12430	12430	12430	0
495	20231213	110000	91353180	12430	12430	12430	12430	0
496	20231213	105900	91353180	12430	12430	12430	12430	0
497	20231213	105800	91353180	12430	12430	12430	12430	0
498	20231213	105700	91353180	12430	12430	12430	12430	0
499	20231213	105600	91353180	12430	12430	12430	12430	0
500	20231213	105500	91353180	12430	12430	12430	12430	0
501	20231213	105400	91353180	12430	12430	12430	12430	0
502	20231213	105300	91353180	12430	12430	12430	12430	0
503	20231213	105200	91353180	12430	12430	12430	12430	0
504	20231213	105100	91353180	12430	12430	12430	12430	0
505	20231213	105000	91353180	12430	12430	12430	12430	0
506	20231213	104900	91353180	12430	12430	12430	12430	0
507	20231213	104800	91353180	12430	12430	12430	12430	0
508	20231213	104700	91353180	12430	12430	12430	12430	0
509	20231213	104600	91353180	12430	12430	12430	12430	0
510	20231213	104500	91353180	12430	12430	12430	12430	0
511	20231213	104400	91353180	12430	12430	12430	12430	0
512	20231213	104300	91353180	12430	12430	12430	12430	0
513	20231213	104200	91353180	12430	12430	12430	12430	0
514	20231213	104100	91353180	12430	12430	12430	12430	0
515	20231213	104000	91353180	12430	12440	12440	12430	50
516	20231213	103900	90731580	12430	12430	12430	12430	0
517	20231213	103800	90731580	12430	12430	12430	12430	0
518	20231213	103700	90731580	12430	12430	12430	12430	0
519	20231213	103600	90731580	12430	12430	12430	12430	0
520	20231213	103500	90731580	12430	12430	12430	12430	0
521	20231213	103400	90731580	12430	12430	12430	12430	0
522	20231213	103300	90731580	12430	12430	12430	12430	0
523	20231213	103200	90731580	12430	12430	12430	12430	0
524	20231213	103100	90731580	12430	12430	12430	12430	0
525	20231213	103000	90731580	12430	12430	12430	12430	0
526	20231213	102900	90731580	12430	12430	12430	12430	0
527	20231213	102800	90731580	12430	12430	12430	12430	0
528	20231213	102700	90731580	12430	12430	12430	12430	0
529	20231213	102600	90731580	12430	12430	12430	12430	0
530	20231213	102500	90731580	12430	12430	12430	12430	0
531	20231213	102400	90731580	12430	12440	12440	12430	390
532	20231213	102300	85882250	12500	12500	12500	12500	0
533	20231213	102200	85882250	12500	12500	12500	12500	0
534	20231213	102100	85882250	12500	12500	12500	12500	0
535	20231213	102000	85882250	12500	12500	12500	12500	0
536	20231213	101900	85882250	12500	12500	12500	12500	0
537	20231213	101800	85882250	12500	12500	12500	12500	0
538	20231213	101700	85882250	12500	12500	12500	12500	0
539	20231213	101600	85882250	12500	12500	12500	12500	0
540	20231213	101500	85882250	12500	12500	12500	12500	7
541	20231213	101400	85794750	12500	12480	12500	12480	383
542	20231213	101300	81007980	12420	12420	12420	12420	0
543	20231213	101200	81007980	12420	12420	12420	12420	0
544	20231213	101100	81007980	12420	12430	12430	12420	10
545	20231213	101000	80883750	12420	12490	12490	12420	1287
546	20231213	100900	64819240	12500	12500	12500	12500	0
547	20231213	100800	64819240	12500	12500	12500	12500	0
548	20231213	100700	64819240	12500	12500	12500	12500	0
549	20231213	100600	64819240	12500	12500	12500	12500	0
550	20231213	100500	64819240	12500	12500	12500	12500	208
551	20231213	100400	62219240	12500	12500	12500	12500	0
552	20231213	100300	62219240	12500	12500	12500	12500	0
553	20231213	100200	62219240	12500	12500	12500	12500	0
554	20231213	100100	62219240	12500	12500	12500	12500	0
555	20231213	100000	62219240	12500	12500	12500	12500	0
556	20231213	095900	62219240	12500	12500	12500	12500	0
557	20231213	095800	62219240	12500	12500	12500	12500	0
558	20231213	095700	62219240	12500	12500	12500	12500	0
559	20231213	095600	62219240	12500	12500	12500	12500	0
560	20231213	095500	62219240	12500	12510	12510	12500	441
561	20231213	095400	56706610	12510	12510	12510	12510	1189
562	20231213	095300	41832220	12510	12520	12520	12510	749
563	20231213	095200	32457970	12520	12520	12520	12520	0
564	20231213	095100	32457970	12520	12520	12520	12520	0
565	20231213	095000	32457970	12520	12520	12520	12520	761
566	20231213	094900	22930250	12520	12520	12520	12520	0
567	20231213	094800	22930250	12520	12520	12520	12520	0
568	20231213	094700	22930250	12520	12520	12520	12520	1
569	20231213	094600	22917730	12520	12520	12520	12520	0
570	20231213	094500	22917730	12520	12520	12520	12520	12
571	20231213	094400	22767490	12530	12530	12530	12530	104
572	20231213	094300	21464370	12530	12530	12530	12530	33
573	20231213	094200	21050880	12540	12540	12540	12540	0
574	20231213	094100	21050880	12540	12540	12540	12540	1
575	20231213	094000	21038340	12530	12530	12530	12530	0
576	20231213	093900	21038340	12530	12530	12530	12530	0
577	20231213	093800	21038340	12530	12530	12530	12530	20
578	20231213	093700	20787740	12530	12530	12530	12530	0
579	20231213	093600	20787740	12530	12530	12530	12530	0
580	20231213	093500	20787740	12530	12530	12530	12530	0
581	20231213	093400	20787740	12530	12530	12530	12530	0
582	20231213	093300	20787740	12530	12530	12530	12530	0
583	20231213	093200	20787740	12530	12530	12530	12530	0
584	20231213	093100	20787740	12530	12530	12530	12530	0
585	20231213	093000	20787740	12530	12530	12530	12530	2
586	20231213	092900	20762680	12540	12540	12540	12540	0
587	20231213	092800	20762680	12540	12540	12540	12540	0
588	20231213	092700	20762680	12540	12540	12540	12540	0
589	20231213	092600	20762680	12540	12540	12540	12540	2
590	20231213	092500	20737600	12540	12540	12540	12540	4
591	20231213	092400	20687440	12540	12530	12540	12530	44
592	20231213	092300	20136080	12540	12540	12540	12540	0
593	20231213	092200	20136080	12540	12540	12540	12540	3
594	20231213	092100	20098460	12540	12540	12540	12540	0
595	20231213	092000	20098460	12540	12540	12540	12540	0
596	20231213	091900	20098460	12540	12540	12540	12540	0
597	20231213	091800	20098460	12540	12540	12540	12540	4
598	20231213	091700	20048300	12530	12530	12530	12530	0
599	20231213	091600	20048300	12530	12530	12530	12530	30
600	20231213	091500	19672400	12530	12530	12530	12530	0
601	20231213	091400	19672400	12530	12530	12530	12530	0
602	20231213	091300	19672400	12530	12560	12560	12530	67
603	20231213	091200	18830940	12510	12510	12510	12510	0
604	20231213	091100	18830940	12510	12510	12510	12510	0
605	20231213	091000	18830940	12510	12510	12510	12510	0
606	20231213	090900	18830940	12510	12540	12540	12500	746
607	20231213	090800	9500060	12540	12540	12540	12540	0
608	20231213	090700	9500060	12540	12540	12540	12540	2
609	20231213	090600	9474980	12560	12600	12600	12540	203
610	20231213	090500	6923500	12610	12610	12610	12610	6
611	20231213	090400	6847840	12630	12630	12630	12630	0
612	20231213	090300	6847840	12630	12630	12630	12630	0
613	20231213	090200	6847840	12630	12630	12630	12630	397
614	20231213	090100	1833730	12630	12630	12630	12630	0
615	20231213	090000	1833730	12630	12650	12650	12630	145