KissMeData/251120/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	204700	180098850	13770	13770	13770	13770	357
3	20231212	204600	180098850	13770	13770	13770	13770	0
4	20231212	204500	180098850	13770	13770	13770	13770	0
5	20231212	204400	180098850	13770	13770	13770	13770	0
6	20231212	204300	180098850	13770	13770	13770	13770	0
7	20231212	204200	180098850	13770	13770	13770	13770	0
8	20231212	204100	180098850	13770	13770	13770	13770	0
9	20231212	204000	180098850	13770	13770	13770	13770	0
10	20231212	203900	180098850	13770	13770	13770	13770	0
11	20231212	203800	180098850	13770	13770	13770	13770	0
12	20231212	203700	180098850	13770	13770	13770	13770	0
13	20231212	203600	180098850	13770	13770	13770	13770	0
14	20231212	203500	180098850	13770	13770	13770	13770	0
15	20231212	203400	180098850	13770	13770	13770	13770	0
16	20231212	203300	180098850	13770	13770	13770	13770	0
17	20231212	203200	180098850	13770	13770	13770	13770	0
18	20231212	203100	180098850	13770	13770	13770	13770	0
19	20231212	203000	180098850	13770	13770	13770	13770	0
20	20231212	202900	180098850	13770	13770	13770	13770	0
21	20231212	202800	180098850	13770	13770	13770	13770	0
22	20231212	202700	180098850	13770	13770	13770	13770	0
23	20231212	202600	180098850	13770	13770	13770	13770	0
24	20231212	202500	180098850	13770	13770	13770	13770	0
25	20231212	202400	180098850	13770	13770	13770	13770	0
26	20231212	202300	180098850	13770	13770	13770	13770	0
27	20231212	202200	180098850	13770	13770	13770	13770	0
28	20231212	202100	180098850	13770	13770	13770	13770	0
29	20231212	202000	180098850	13770	13770	13770	13770	0
30	20231212	201900	180098850	13770	13770	13770	13770	0
31	20231212	201800	180098850	13770	13770	13770	13770	0
32	20231212	201700	180098850	13770	13770	13770	13770	357
33	20231212	201600	180098850	13770	13770	13770	13770	0
34	20231212	201500	180098850	13770	13770	13770	13770	0
35	20231212	201400	180098850	13770	13770	13770	13770	0
36	20231212	201300	180098850	13770	13770	13770	13770	0
37	20231212	201200	180098850	13770	13770	13770	13770	0
38	20231212	201100	180098850	13770	13770	13770	13770	0
39	20231212	201000	180098850	13770	13770	13770	13770	0
40	20231212	200900	180098850	13770	13770	13770	13770	0
41	20231212	200800	180098850	13770	13770	13770	13770	0
42	20231212	200700	180098850	13770	13770	13770	13770	0
43	20231212	200600	180098850	13770	13770	13770	13770	0
44	20231212	200500	180098850	13770	13770	13770	13770	0
45	20231212	200400	180098850	13770	13770	13770	13770	0
46	20231212	200300	180098850	13770	13770	13770	13770	0
47	20231212	200200	180098850	13770	13770	13770	13770	0
48	20231212	200100	180098850	13770	13770	13770	13770	0
49	20231212	200000	180098850	13770	13770	13770	13770	0
50	20231212	195900	180098850	13770	13770	13770	13770	0
51	20231212	195800	180098850	13770	13770	13770	13770	0
52	20231212	195700	180098850	13770	13770	13770	13770	0
53	20231212	195600	180098850	13770	13770	13770	13770	0
54	20231212	195500	180098850	13770	13770	13770	13770	0
55	20231212	195400	180098850	13770	13770	13770	13770	0
56	20231212	195300	180098850	13770	13770	13770	13770	0
57	20231212	195200	180098850	13770	13770	13770	13770	0
58	20231212	195100	180098850	13770	13770	13770	13770	0
59	20231212	195000	180098850	13770	13770	13770	13770	0
60	20231212	194900	180098850	13770	13770	13770	13770	0
61	20231212	194800	180098850	13770	13770	13770	13770	0
62	20231212	194700	180098850	13770	13770	13770	13770	357
63	20231212	194600	180098850	13770	13770	13770	13770	0
64	20231212	194500	180098850	13770	13770	13770	13770	0
65	20231212	194400	180098850	13770	13770	13770	13770	0
66	20231212	194300	180098850	13770	13770	13770	13770	0
67	20231212	194200	180098850	13770	13770	13770	13770	0
68	20231212	194100	180098850	13770	13770	13770	13770	0
69	20231212	194000	180098850	13770	13770	13770	13770	0
70	20231212	193900	180098850	13770	13770	13770	13770	0
71	20231212	193800	180098850	13770	13770	13770	13770	0
72	20231212	193700	180098850	13770	13770	13770	13770	0
73	20231212	193600	180098850	13770	13770	13770	13770	0
74	20231212	193500	180098850	13770	13770	13770	13770	0
75	20231212	193400	180098850	13770	13770	13770	13770	0
76	20231212	193300	180098850	13770	13770	13770	13770	0
77	20231212	193200	180098850	13770	13770	13770	13770	0
78	20231212	193100	180098850	13770	13770	13770	13770	0
79	20231212	193000	180098850	13770	13770	13770	13770	0
80	20231212	192900	180098850	13770	13770	13770	13770	0
81	20231212	192800	180098850	13770	13770	13770	13770	0
82	20231212	192700	180098850	13770	13770	13770	13770	0
83	20231212	192600	180098850	13770	13770	13770	13770	0
84	20231212	192500	180098850	13770	13770	13770	13770	0
85	20231212	192400	180098850	13770	13770	13770	13770	0
86	20231212	192300	180098850	13770	13770	13770	13770	0
87	20231212	192200	180098850	13770	13770	13770	13770	0
88	20231212	192100	180098850	13770	13770	13770	13770	0
89	20231212	192000	180098850	13770	13770	13770	13770	0
90	20231212	191900	180098850	13770	13770	13770	13770	0
91	20231212	191800	180098850	13770	13770	13770	13770	0
92	20231212	191700	180098850	13770	13770	13770	13770	357
93	20231212	191600	180098850	13770	13770	13770	13770	0
94	20231212	191500	180098850	13770	13770	13770	13770	0
95	20231212	191400	180098850	13770	13770	13770	13770	0
96	20231212	191300	180098850	13770	13770	13770	13770	0
97	20231212	191200	180098850	13770	13770	13770	13770	0
98	20231212	191100	180098850	13770	13770	13770	13770	0
99	20231212	191000	180098850	13770	13770	13770	13770	0
100	20231212	190900	180098850	13770	13770	13770	13770	0
101	20231212	190800	180098850	13770	13770	13770	13770	0
102	20231212	190700	180098850	13770	13770	13770	13770	0
103	20231212	190600	180098850	13770	13770	13770	13770	0
104	20231212	190500	180098850	13770	13770	13770	13770	0
105	20231212	190400	180098850	13770	13770	13770	13770	0
106	20231212	190300	180098850	13770	13770	13770	13770	0
107	20231212	190200	180098850	13770	13770	13770	13770	0
108	20231212	190100	180098850	13770	13770	13770	13770	0
109	20231212	190000	180098850	13770	13770	13770	13770	0
110	20231212	185900	180098850	13770	13770	13770	13770	0
111	20231212	185800	180098850	13770	13770	13770	13770	0
112	20231212	185700	180098850	13770	13770	13770	13770	0
113	20231212	185600	180098850	13770	13770	13770	13770	0
114	20231212	185500	180098850	13770	13770	13770	13770	0
115	20231212	185400	180098850	13770	13770	13770	13770	0
116	20231212	185300	180098850	13770	13770	13770	13770	0
117	20231212	185200	180098850	13770	13770	13770	13770	0
118	20231212	185100	180098850	13770	13770	13770	13770	0
119	20231212	185000	180098850	13770	13770	13770	13770	0
120	20231212	184900	180098850	13770	13770	13770	13770	0
121	20231212	184800	180098850	13770	13770	13770	13770	0
122	20231212	184700	180098850	13770	13770	13770	13770	357
123	20231212	184600	180098850	13770	13770	13770	13770	0
124	20231212	184500	180098850	13770	13770	13770	13770	0
125	20231212	184400	180098850	13770	13770	13770	13770	0
126	20231212	184300	180098850	13770	13770	13770	13770	0
127	20231212	184200	180098850	13770	13770	13770	13770	0
128	20231212	184100	180098850	13770	13770	13770	13770	0
129	20231212	184000	180098850	13770	13770	13770	13770	0
130	20231212	183900	180098850	13770	13770	13770	13770	0
131	20231212	183800	180098850	13770	13770	13770	13770	0
132	20231212	183700	180098850	13770	13770	13770	13770	0
133	20231212	183600	180098850	13770	13770	13770	13770	0
134	20231212	183500	180098850	13770	13770	13770	13770	0
135	20231212	183400	180098850	13770	13770	13770	13770	0
136	20231212	183300	180098850	13770	13770	13770	13770	0
137	20231212	183200	180098850	13770	13770	13770	13770	0
138	20231212	183100	180098850	13770	13770	13770	13770	0
139	20231212	183000	180098850	13770	13770	13770	13770	0
140	20231212	182900	180098850	13770	13770	13770	13770	0
141	20231212	182800	180098850	13770	13770	13770	13770	0
142	20231212	182700	180098850	13770	13770	13770	13770	0
143	20231212	182600	180098850	13770	13770	13770	13770	0
144	20231212	182500	180098850	13770	13770	13770	13770	0
145	20231212	182400	180098850	13770	13770	13770	13770	0
146	20231212	182300	180098850	13770	13770	13770	13770	0
147	20231212	182200	180098850	13770	13770	13770	13770	0
148	20231212	182100	180098850	13770	13770	13770	13770	0
149	20231212	182000	180098850	13770	13770	13770	13770	0
150	20231212	181900	180098850	13770	13770	13770	13770	0
151	20231212	181800	180098850	13770	13770	13770	13770	0
152	20231212	181700	180098850	13770	13770	13770	13770	357
153	20231212	181600	180098850	13770	13770	13770	13770	0
154	20231212	181500	180098850	13770	13770	13770	13770	0
155	20231212	181400	180098850	13770	13770	13770	13770	0
156	20231212	181300	180098850	13770	13770	13770	13770	0
157	20231212	181200	180098850	13770	13770	13770	13770	0
158	20231212	181100	180098850	13770	13770	13770	13770	0
159	20231212	181000	180098850	13770	13770	13770	13770	0
160	20231212	180900	180098850	13770	13770	13770	13770	0
161	20231212	180800	180098850	13770	13770	13770	13770	0
162	20231212	180700	180098850	13770	13770	13770	13770	0
163	20231212	180600	180098850	13770	13770	13770	13770	0
164	20231212	180500	180098850	13770	13770	13770	13770	0
165	20231212	180400	180098850	13770	13770	13770	13770	0
166	20231212	180300	180098850	13770	13770	13770	13770	0
167	20231212	180200	180098850	13770	13770	13770	13770	0
168	20231212	180100	180098850	13770	13770	13770	13770	0
169	20231212	180000	180098850	13770	13770	13770	13770	0
170	20231212	175900	180098850	13770	13770	13770	13770	0
171	20231212	175800	180098850	13770	13770	13770	13770	0
172	20231212	175700	180098850	13770	13770	13770	13770	0
173	20231212	175600	180098850	13770	13770	13770	13770	0
174	20231212	175500	180098850	13770	13770	13770	13770	0
175	20231212	175400	180098850	13770	13770	13770	13770	0
176	20231212	175300	180098850	13770	13770	13770	13770	0
177	20231212	175200	180098850	13770	13770	13770	13770	0
178	20231212	175100	180098850	13770	13770	13770	13770	0
179	20231212	175000	180098850	13770	13770	13770	13770	0
180	20231212	174900	180098850	13770	13770	13770	13770	0
181	20231212	174800	180098850	13770	13770	13770	13770	0
182	20231212	174700	180098850	13770	13770	13770	13770	357
183	20231212	174600	180098850	13770	13770	13770	13770	0
184	20231212	174500	180098850	13770	13770	13770	13770	0
185	20231212	174400	180098850	13770	13770	13770	13770	0
186	20231212	174300	180098850	13770	13770	13770	13770	0
187	20231212	174200	180098850	13770	13770	13770	13770	0
188	20231212	174100	180098850	13770	13770	13770	13770	0
189	20231212	174000	180098850	13770	13770	13770	13770	0
190	20231212	173900	180098850	13770	13770	13770	13770	0
191	20231212	173800	180098850	13770	13770	13770	13770	0
192	20231212	173700	180098850	13770	13770	13770	13770	0
193	20231212	173600	180098850	13770	13770	13770	13770	0
194	20231212	173500	180098850	13770	13770	13770	13770	0
195	20231212	173400	180098850	13770	13770	13770	13770	0
196	20231212	173300	180098850	13770	13770	13770	13770	0
197	20231212	173200	180098850	13770	13770	13770	13770	0
198	20231212	173100	180098850	13770	13770	13770	13770	0
199	20231212	173000	180098850	13770	13770	13770	13770	0
200	20231212	172900	180098850	13770	13770	13770	13770	0
201	20231212	172800	180098850	13770	13770	13770	13770	0
202	20231212	172700	180098850	13770	13770	13770	13770	0
203	20231212	172600	180098850	13770	13770	13770	13770	0
204	20231212	172500	180098850	13770	13770	13770	13770	0
205	20231212	172400	180098850	13770	13770	13770	13770	0
206	20231212	172300	180098850	13770	13770	13770	13770	0
207	20231212	172200	180098850	13770	13770	13770	13770	0
208	20231212	172100	180098850	13770	13770	13770	13770	0
209	20231212	172000	180098850	13770	13770	13770	13770	0
210	20231212	171900	180098850	13770	13770	13770	13770	0
211	20231212	171800	180098850	13770	13770	13770	13770	0
212	20231212	171700	180098850	13770	13770	13770	13770	357
213	20231212	171600	180098850	13770	13770	13770	13770	0
214	20231212	171500	180098850	13770	13770	13770	13770	0
215	20231212	171400	180098850	13770	13770	13770	13770	0
216	20231212	171300	180098850	13770	13770	13770	13770	0
217	20231212	171200	180098850	13770	13770	13770	13770	0
218	20231212	171100	180098850	13770	13770	13770	13770	0
219	20231212	171000	180098850	13770	13770	13770	13770	0
220	20231212	170900	180098850	13770	13770	13770	13770	0
221	20231212	170800	180098850	13770	13770	13770	13770	0
222	20231212	170700	180098850	13770	13770	13770	13770	0
223	20231212	170600	180098850	13770	13770	13770	13770	0
224	20231212	170500	180098850	13770	13770	13770	13770	0
225	20231212	170400	180098850	13770	13770	13770	13770	0
226	20231212	170300	180098850	13770	13770	13770	13770	0
227	20231212	170200	180098850	13770	13770	13770	13770	0
228	20231212	170100	180098850	13770	13770	13770	13770	0
229	20231212	170000	180098850	13770	13770	13770	13770	0
230	20231212	165900	180098850	13770	13770	13770	13770	0
231	20231212	165800	180098850	13770	13770	13770	13770	0
232	20231212	165700	180098850	13770	13770	13770	13770	0
233	20231212	165600	180098850	13770	13770	13770	13770	0
234	20231212	165500	180098850	13770	13770	13770	13770	0
235	20231212	165400	180098850	13770	13770	13770	13770	0
236	20231212	165300	180098850	13770	13770	13770	13770	0
237	20231212	165200	180098850	13770	13770	13770	13770	0
238	20231212	165100	180098850	13770	13770	13770	13770	0
239	20231212	165000	180098850	13770	13770	13770	13770	0
240	20231212	164900	180098850	13770	13770	13770	13770	0
241	20231212	164800	180098850	13770	13770	13770	13770	0
242	20231212	164700	180098850	13770	13770	13770	13770	357
243	20231212	164600	180098850	13770	13770	13770	13770	0
244	20231212	164500	180098850	13770	13770	13770	13770	0
245	20231212	164400	180098850	13770	13770	13770	13770	0
246	20231212	164300	180098850	13770	13770	13770	13770	0
247	20231212	164200	180098850	13770	13770	13770	13770	0
248	20231212	164100	180098850	13770	13770	13770	13770	0
249	20231212	164000	180098850	13770	13770	13770	13770	0
250	20231212	163900	180098850	13770	13770	13770	13770	0
251	20231212	163800	180098850	13770	13770	13770	13770	0
252	20231212	163700	180098850	13770	13770	13770	13770	0
253	20231212	163600	180098850	13770	13770	13770	13770	0
254	20231212	163500	180098850	13770	13770	13770	13770	0
255	20231212	163400	180098850	13770	13770	13770	13770	0
256	20231212	163300	180098850	13770	13770	13770	13770	0
257	20231212	163200	180098850	13770	13770	13770	13770	0
258	20231212	163100	180098850	13770	13770	13770	13770	0
259	20231212	163000	180098850	13770	13770	13770	13770	0
260	20231212	162900	180098850	13770	13770	13770	13770	0
261	20231212	162800	180098850	13770	13770	13770	13770	0
262	20231212	162700	180098850	13770	13770	13770	13770	0
263	20231212	162600	180098850	13770	13770	13770	13770	0
264	20231212	162500	180098850	13770	13770	13770	13770	0
265	20231212	162400	180098850	13770	13770	13770	13770	0
266	20231212	162300	180098850	13770	13770	13770	13770	0
267	20231212	162200	180098850	13770	13770	13770	13770	0
268	20231212	162100	180098850	13770	13770	13770	13770	0
269	20231212	162000	180098850	13770	13770	13770	13770	0
270	20231212	161900	180098850	13770	13770	13770	13770	0
271	20231212	161800	180098850	13770	13770	13770	13770	0
272	20231212	161700	180098850	13770	13770	13770	13770	357
273	20231212	161600	180098850	13770	13770	13770	13770	0
274	20231212	161500	180098850	13770	13770	13770	13770	0
275	20231212	161400	180098850	13770	13770	13770	13770	0
276	20231212	161300	180098850	13770	13770	13770	13770	0
277	20231212	161200	180098850	13770	13770	13770	13770	0
278	20231212	161100	180098850	13770	13770	13770	13770	0
279	20231212	161000	180098850	13770	13770	13770	13770	0
280	20231212	160900	180098850	13770	13770	13770	13770	0
281	20231212	160800	180098850	13770	13770	13770	13770	0
282	20231212	160700	180098850	13770	13770	13770	13770	0
283	20231212	160600	180098850	13770	13770	13770	13770	0
284	20231212	160500	180098850	13770	13770	13770	13770	0
285	20231212	160400	180098850	13770	13770	13770	13770	0
286	20231212	160300	180098850	13770	13770	13770	13770	0
287	20231212	160200	180098850	13770	13770	13770	13770	0
288	20231212	160100	180098850	13770	13770	13770	13770	0
289	20231212	160000	180098850	13770	13770	13770	13770	0
290	20231212	155900	180098850	13770	13770	13770	13770	0
291	20231212	155800	180098850	13770	13770	13770	13770	0
292	20231212	155700	180098850	13770	13770	13770	13770	0
293	20231212	155600	180098850	13770	13770	13770	13770	0
294	20231212	155500	180098850	13770	13770	13770	13770	0
295	20231212	155400	180098850	13770	13770	13770	13770	0
296	20231212	155300	180098850	13770	13770	13770	13770	0
297	20231212	155200	180098850	13770	13770	13770	13770	0
298	20231212	155100	180098850	13770	13770	13770	13770	0
299	20231212	155000	180098850	13770	13770	13770	13770	0
300	20231212	154900	180098850	13770	13770	13770	13770	0
301	20231212	154800	180098850	13770	13770	13770	13770	0
302	20231212	154700	180098850	13770	13770	13770	13770	357
303	20231212	154600	180098850	13770	13770	13770	13770	0
304	20231212	154500	180098850	13770	13770	13770	13770	0
305	20231212	154400	180098850	13770	13770	13770	13770	0
306	20231212	154300	180098850	13770	13770	13770	13770	0
307	20231212	154200	180098850	13770	13770	13770	13770	0
308	20231212	154100	180098850	13770	13770	13770	13770	0
309	20231212	154000	180098850	13770	13770	13770	13770	0
310	20231212	153900	180098850	13770	13770	13770	13770	0
311	20231212	153800	180098850	13770	13770	13770	13770	0
312	20231212	153700	180098850	13770	13770	13770	13770	0
313	20231212	153600	180098850	13770	13770	13770	13770	0
314	20231212	153500	180098850	13770	13770	13770	13770	0
315	20231212	153400	180098850	13770	13770	13770	13770	0
316	20231212	153300	180098850	13770	13770	13770	13770	0
317	20231212	153200	180098850	13770	13770	13770	13770	0
318	20231212	153100	180098850	13770	13770	13770	13770	0
319	20231212	153000	180098850	13770	13770	13770	13770	357
320	20231212	152900	175182960	13780	13780	13780	13780	0
321	20231212	152800	175182960	13780	13780	13780	13780	0
322	20231212	152700	175182960	13780	13780	13780	13780	0
323	20231212	152600	175182960	13780	13780	13780	13780	0
324	20231212	152500	175182960	13780	13780	13780	13780	0
325	20231212	152400	175182960	13780	13780	13780	13780	0
326	20231212	152300	175182960	13780	13780	13780	13780	0
327	20231212	152200	175182960	13780	13780	13780	13780	0
328	20231212	152100	175182960	13780	13780	13780	13780	0
329	20231212	152000	175182960	13780	13780	13780	13780	0
330	20231212	151900	175182960	13780	13780	13780	13780	1
331	20231212	151800	175169180	13790	13750	13810	13650	350
332	20231212	151700	170375870	13810	13810	13810	13810	0
333	20231212	151600	170375870	13810	13780	13810	13740	9
334	20231212	151500	170252100	13790	13790	13790	13790	1
335	20231212	151400	170238310	13810	13810	13810	13810	0
336	20231212	151300	170238310	13810	13810	13810	13810	8
337	20231212	151200	170127830	13790	13810	13810	13790	33
338	20231212	151100	169672420	13830	13830	13830	13830	0
339	20231212	151000	169672420	13830	13800	13830	13800	2
340	20231212	150900	169644790	13830	13830	13830	13830	0
341	20231212	150800	169644790	13830	13830	13830	13830	0
342	20231212	150700	169644790	13830	13830	13830	13830	0
343	20231212	150600	169644790	13830	13830	13830	13830	0
344	20231212	150500	169644790	13830	13830	13830	13830	0
345	20231212	150400	169644790	13830	13830	13830	13830	2
346	20231212	150300	169617130	13830	13830	13830	13830	0
347	20231212	150200	169617130	13830	13800	13830	13800	16
348	20231212	150100	169396000	13840	13790	13840	13770	33
349	20231212	150000	168940800	13740	13740	13740	13740	0
350	20231212	145900	168940800	13740	13740	13740	13740	0
351	20231212	145800	168940800	13740	13740	13740	13740	0
352	20231212	145700	168940800	13740	13740	13740	13740	0
353	20231212	145600	168940800	13740	13740	13740	13740	0
354	20231212	145500	168940800	13740	13740	13740	13740	0
355	20231212	145400	168940800	13740	13740	13740	13740	0
356	20231212	145300	168940800	13740	13740	13740	13740	0
357	20231212	145200	168940800	13740	13740	13740	13740	0
358	20231212	145100	168940800	13740	13740	13740	13740	0
359	20231212	145000	168940800	13740	13740	13740	13740	0
360	20231212	144900	168940800	13740	13740	13740	13740	0
361	20231212	144800	168940800	13740	13740	13740	13740	3
362	20231212	144700	168899580	13800	13800	13800	13800	0
363	20231212	144600	168899580	13800	13800	13800	13800	0
364	20231212	144500	168899580	13800	13800	13800	13800	0
365	20231212	144400	168899580	13800	13730	13800	13730	18
366	20231212	144300	168652300	13800	13790	13830	13720	2682
367	20231212	144200	131820120	13840	13840	13840	13840	0
368	20231212	144100	131820120	13840	13840	13840	13840	0
369	20231212	144000	131820120	13840	13840	13840	13840	0
370	20231212	143900	131820120	13840	13840	13840	13840	0
371	20231212	143800	131820120	13840	13840	13840	13840	1
372	20231212	143700	131806280	13850	13860	13860	13850	8
373	20231212	143600	131695450	13880	13880	13880	13880	0
374	20231212	143500	131695450	13880	13880	13880	13880	0
375	20231212	143400	131695450	13880	13880	13880	13880	0
376	20231212	143300	131695450	13880	13880	13880	13880	0
377	20231212	143200	131695450	13880	13850	13880	13850	54
378	20231212	143100	130947400	13860	13860	13860	13860	0
379	20231212	143000	130947400	13860	13860	13860	13860	0
380	20231212	142900	130947400	13860	13880	13880	13860	4
381	20231212	142800	130891920	13890	13890	13890	13890	0
382	20231212	142700	130891920	13890	13900	13900	13890	6
383	20231212	142600	130808540	13910	13910	13930	13910	4
384	20231212	142500	130752880	13910	13910	13910	13910	5
385	20231212	142400	130683330	13910	13910	13910	13910	0
386	20231212	142300	130683330	13910	13910	13910	13910	0
387	20231212	142200	130683330	13910	13910	13910	13910	0
388	20231212	142100	130683330	13910	13910	13910	13910	0
389	20231212	142000	130683330	13910	13910	13910	13910	0
390	20231212	141900	130683330	13910	13910	13910	13910	0
391	20231212	141800	130683330	13910	13930	13930	13910	15
392	20231212	141700	130474430	13920	13920	13920	13920	0
393	20231212	141600	130474430	13920	13920	13920	13920	0
394	20231212	141500	130474430	13920	13930	13930	13920	2
395	20231212	141400	130446580	13910	13910	13910	13900	5
396	20231212	141300	130377060	13930	13910	13930	13910	2
397	20231212	141200	130349220	13920	13910	13920	13900	6
398	20231212	141100	130265790	13920	13910	13930	13910	46
399	20231212	141000	129625380	13900	13910	13910	13900	4
400	20231212	140900	129569770	13900	13900	13910	13890	4
401	20231212	140800	129514170	13900	13910	13910	13900	2
402	20231212	140700	129486360	13900	13900	13900	13900	0
403	20231212	140600	129486360	13900	13910	13910	13900	2
404	20231212	140500	129458550	13880	13880	13880	13880	1
405	20231212	140400	129444670	13860	13860	13860	13860	0
406	20231212	140300	129444670	13860	13860	13860	13860	0
407	20231212	140200	129444670	13860	13860	13860	13860	0
408	20231212	140100	129444670	13860	13860	13860	13860	0
409	20231212	140000	129444670	13860	13890	13890	13860	13
410	20231212	135900	129264150	13940	13940	13940	13940	0
411	20231212	135800	129264150	13940	13940	13940	13940	0
412	20231212	135700	129264150	13940	13940	13940	13940	0
413	20231212	135600	129264150	13940	13940	13940	13940	0
414	20231212	135500	129264150	13940	13940	13940	13940	0
415	20231212	135400	129264150	13940	13940	13940	13940	47
416	20231212	135300	128608970	13940	13940	13940	13940	0
417	20231212	135200	128608970	13940	13940	13940	13940	0
418	20231212	135100	128608970	13940	13940	13940	13940	6
419	20231212	135000	128525330	13940	13940	13940	13940	8
420	20231212	134900	128413810	13940	13880	13940	13880	23
421	20231212	134800	128094090	13860	13860	13860	13860	17
422	20231212	134700	127858470	13860	13860	13860	13860	17
423	20231212	134600	127622850	13900	13900	13900	13900	54
424	20231212	134500	126872250	13850	13780	13850	13780	1546
425	20231212	134400	105537330	13780	13780	13780	13780	0
426	20231212	134300	105537330	13780	13780	13780	13780	1
427	20231212	134200	105523550	13780	13780	13780	13780	0
428	20231212	134100	105523550	13780	13780	13780	13780	1
429	20231212	134000	105509770	13780	13780	13780	13780	0
430	20231212	133900	105509770	13780	13780	13780	13780	2
431	20231212	133800	105482210	13780	13780	13780	13780	0
432	20231212	133700	105482210	13780	13780	13780	13780	1
433	20231212	133600	105468430	13780	13780	13780	13780	0
434	20231212	133500	105468430	13780	13780	13780	13780	0
435	20231212	133400	105468430	13780	13770	13780	13770	20
436	20231212	133300	105193000	13770	13770	13770	13770	0
437	20231212	133200	105193000	13770	13770	13770	13770	1
438	20231212	133100	105179230	13770	13770	13770	13770	0
439	20231212	133000	105179230	13770	13770	13770	13770	1
440	20231212	132900	105165460	13770	13770	13770	13770	0
441	20231212	132800	105165460	13770	13770	13770	13770	1
442	20231212	132700	105151690	13770	13770	13770	13770	0
443	20231212	132600	105151690	13770	13770	13770	13770	0
444	20231212	132500	105151690	13770	13770	13770	13770	0
445	20231212	132400	105151690	13770	13780	13780	13770	2
446	20231212	132300	105124140	13780	13780	13780	13780	11
447	20231212	132200	104972560	13780	13780	13780	13780	1
448	20231212	132100	104958780	13780	13780	13780	13780	0
449	20231212	132000	104958780	13780	13780	13780	13780	0
450	20231212	131900	104958780	13780	13780	13780	13780	2
451	20231212	131800	104931220	13780	13780	13780	13780	0
452	20231212	131700	104931220	13780	13780	13780	13780	1
453	20231212	131600	104917440	13780	13780	13780	13780	0
454	20231212	131500	104917440	13780	13780	13780	13780	1
455	20231212	131400	104903660	13780	13780	13780	13780	0
456	20231212	131300	104903660	13780	13780	13780	13780	1
457	20231212	131200	104889880	13780	13780	13780	13780	0
458	20231212	131100	104889880	13780	13780	13780	13780	0
459	20231212	131000	104889880	13780	13780	13780	13780	0
460	20231212	130900	104889880	13780	13770	13780	13760	87
461	20231212	130800	103692610	13780	13780	13780	13780	1
462	20231212	130700	103678830	13780	13780	13780	13780	0
463	20231212	130600	103678830	13780	13760	13780	13760	26
464	20231212	130500	103321030	13770	13770	13770	13770	0
465	20231212	130400	103321030	13770	13780	13780	13770	3
466	20231212	130300	103279700	13780	13780	13780	13780	0
467	20231212	130200	103279700	13780	13760	13780	13760	113
468	20231212	130100	101724610	13770	13770	13770	13770	0
469	20231212	130000	101724610	13770	13770	13770	13770	0
470	20231212	125900	101724610	13770	13770	13770	13770	0
471	20231212	125800	101724610	13770	13770	13770	13770	0
472	20231212	125700	101724610	13770	13770	13770	13770	0
473	20231212	125600	101724610	13770	13770	13770	13770	1
474	20231212	125500	101710840	13770	13770	13770	13770	0
475	20231212	125400	101710840	13770	13770	13770	13770	0
476	20231212	125300	101710840	13770	13770	13770	13770	1
477	20231212	125200	101697070	13780	13780	13780	13780	1
478	20231212	125100	101683290	13780	13780	13780	13780	0
479	20231212	125000	101683290	13780	13780	13780	13780	1
480	20231212	124900	101669510	13780	13780	13780	13780	0
481	20231212	124800	101669510	13780	13780	13780	13780	0
482	20231212	124700	101669510	13780	13780	13780	13780	3
483	20231212	124600	101628170	13780	13780	13780	13780	0
484	20231212	124500	101628170	13780	13780	13780	13780	1
485	20231212	124400	101614390	13780	13780	13780	13780	0
486	20231212	124300	101614390	13780	13780	13780	13780	6
487	20231212	124200	101531710	13780	13780	13780	13780	0
488	20231212	124100	101531710	13780	13780	13780	13780	1
489	20231212	124000	101517930	13780	13780	13780	13780	27
490	20231212	123900	101145870	13780	13780	13780	13780	0
491	20231212	123800	101145870	13780	13780	13780	13780	1
492	20231212	123700	101132090	13780	13780	13780	13780	0
493	20231212	123600	101132090	13780	13780	13780	13780	1
494	20231212	123500	101118310	13780	13780	13780	13780	0
495	20231212	123400	101118310	13780	13780	13780	13780	0
496	20231212	123300	101118310	13780	13770	13780	13770	4
497	20231212	123200	101063220	13780	13780	13780	13780	0
498	20231212	123100	101063220	13780	13780	13780	13780	1
499	20231212	123000	101049440	13780	13780	13780	13780	0
500	20231212	122900	101049440	13780	13780	13780	13780	0
501	20231212	122800	101049440	13780	13780	13780	13780	1
502	20231212	122700	101035660	13780	13780	13780	13780	0
503	20231212	122600	101035660	13780	13780	13780	13780	1
504	20231212	122500	101021880	13780	13780	13780	13780	0
505	20231212	122400	101021880	13780	13780	13780	13780	0
506	20231212	122300	101021880	13780	13790	13790	13780	2
507	20231212	122200	100994310	13790	13790	13790	13790	1
508	20231212	122100	100980520	13790	13790	13790	13790	3
509	20231212	122000	100939150	13790	13790	13790	13790	0
510	20231212	121900	100939150	13790	13790	13790	13790	0
511	20231212	121800	100939150	13790	13790	13790	13790	1
512	20231212	121700	100925360	13790	13790	13790	13790	0
513	20231212	121600	100925360	13790	13790	13790	13790	1
514	20231212	121500	100911570	13790	13790	13790	13790	0
515	20231212	121400	100911570	13790	13790	13790	13790	1
516	20231212	121300	100897780	13780	13780	13780	13780	0
517	20231212	121200	100897780	13780	13780	13780	13780	0
518	20231212	121100	100897780	13780	13780	13780	13780	0
519	20231212	121000	100897780	13780	13780	13780	13780	0
520	20231212	120900	100897780	13780	13790	13790	13780	3
521	20231212	120800	100856430	13790	13790	13790	13790	0
522	20231212	120700	100856430	13790	13780	13790	13780	34
523	20231212	120600	100387860	13780	13780	13780	13780	0
524	20231212	120500	100387860	13780	13780	13780	13780	1
525	20231212	120400	100374080	13780	13780	13780	13780	0
526	20231212	120300	100374080	13780	13780	13780	13780	1
527	20231212	120200	100360300	13780	13780	13780	13780	0
528	20231212	120100	100360300	13780	13780	13780	13780	0
529	20231212	120000	100360300	13780	13780	13780	13780	1
530	20231212	115900	100346520	13780	13780	13780	13780	0
531	20231212	115800	100346520	13780	13780	13780	13780	0
532	20231212	115700	100346520	13780	13780	13780	13780	0
533	20231212	115600	100346520	13780	13780	13780	13780	0
534	20231212	115500	100346520	13780	13780	13780	13780	0
535	20231212	115400	100346520	13780	13780	13780	13780	0
536	20231212	115300	100346520	13780	13780	13780	13780	0
537	20231212	115200	100346520	13780	13780	13780	13780	0
538	20231212	115100	100346520	13780	13760	13780	13730	22
539	20231212	115000	100044310	13780	13780	13780	13780	1
540	20231212	114900	100030530	13780	13780	13780	13780	0
541	20231212	114800	100030530	13780	13780	13780	13780	1
542	20231212	114700	100016750	13780	13780	13780	13780	0
543	20231212	114600	100016750	13780	13780	13780	13780	0
544	20231212	114500	100016750	13780	13780	13780	13780	1
545	20231212	114400	100002970	13780	13780	13780	13780	0
546	20231212	114300	100002970	13780	13780	13780	13780	13
547	20231212	114200	99823830	13780	13780	13780	13780	0
548	20231212	114100	99823830	13780	13780	13780	13780	1
549	20231212	114000	99810050	13780	13780	13780	13780	0
550	20231212	113900	99810050	13780	13780	13780	13780	1
551	20231212	113800	99796270	13780	13780	13780	13780	2
552	20231212	113700	99768710	13780	13780	13780	13780	0
553	20231212	113600	99768710	13780	13780	13780	13780	0
554	20231212	113500	99768710	13780	13780	13780	13780	0
555	20231212	113400	99768710	13780	13740	13780	13740	25
556	20231212	113300	99425090	13730	13730	13730	13730	0
557	20231212	113200	99425090	13730	13730	13730	13730	0
558	20231212	113100	99425090	13730	13730	13730	13730	0
559	20231212	113000	99425090	13730	13730	13730	13730	0
560	20231212	112900	99425090	13730	13730	13730	13730	0
561	20231212	112800	99425090	13730	13750	13780	13730	60
562	20231212	112700	98600910	13780	13780	13780	13780	0
563	20231212	112600	98600910	13780	13780	13780	13780	1
564	20231212	112500	98587130	13780	13780	13780	13780	0
565	20231212	112400	98587130	13780	13780	13780	13780	1
566	20231212	112300	98573350	13780	13780	13780	13780	0
567	20231212	112200	98573350	13780	13780	13780	13780	1
568	20231212	112100	98559570	13780	13780	13780	13780	10
569	20231212	112000	98421770	13780	13780	13780	13780	1
570	20231212	111900	98407990	13780	13780	13780	13780	0
571	20231212	111800	98407990	13780	13780	13780	13780	0
572	20231212	111700	98407990	13780	13750	13780	13750	9
573	20231212	111600	98284000	13750	13750	13750	13750	5
574	20231212	111500	98215250	13750	13750	13750	13750	1
575	20231212	111400	98201500	13750	13750	13750	13750	8
576	20231212	111300	98091500	13750	13750	13750	13750	1
577	20231212	111200	98077750	13750	13750	13750	13750	0
578	20231212	111100	98077750	13750	13750	13750	13750	9
579	20231212	111000	97954000	13730	13730	13730	13730	0
580	20231212	110900	97954000	13730	13730	13730	13730	1
581	20231212	110800	97940270	13730	13730	13730	13730	0
582	20231212	110700	97940270	13730	13730	13730	13730	2
583	20231212	110600	97912810	13720	13670	13720	13670	208
584	20231212	110500	95063720	13670	13670	13670	13670	0
585	20231212	110400	95063720	13670	13670	13670	13670	0
586	20231212	110300	95063720	13670	13670	13670	13670	1
587	20231212	110200	95050050	13650	13650	13650	13650	0
588	20231212	110100	95050050	13650	13640	13650	13640	22
589	20231212	110000	94749870	13600	13600	13600	13600	0
590	20231212	105900	94749870	13600	13600	13600	13600	0
591	20231212	105800	94749870	13600	13600	13600	13600	0
592	20231212	105700	94749870	13600	13600	13600	13600	0
593	20231212	105600	94749870	13600	13600	13600	13600	0
594	20231212	105500	94749870	13600	13630	13630	13600	300
595	20231212	105400	90668830	13640	13640	13640	13640	0
596	20231212	105300	90668830	13640	13640	13640	13640	0
597	20231212	105200	90668830	13640	13640	13640	13640	90
598	20231212	105100	89441230	13600	13600	13600	13600	0
599	20231212	105000	89441230	13600	13600	13600	13600	0
600	20231212	104900	89441230	13600	13710	13710	13600	3105
601	20231212	104800	47194400	13770	13770	13770	13770	0
602	20231212	104700	47194400	13770	13770	13770	13770	0
603	20231212	104600	47194400	13770	13770	13770	13770	0
604	20231212	104500	47194400	13770	13770	13770	13770	20
605	20231212	104400	46919000	13780	13780	13780	13780	0
606	20231212	104300	46919000	13780	13780	13780	13780	0
607	20231212	104200	46919000	13780	13780	13780	13780	0
608	20231212	104100	46919000	13780	13780	13780	13780	0
609	20231212	104000	46919000	13780	13780	13780	13780	0
610	20231212	103900	46919000	13780	13780	13780	13780	0
611	20231212	103800	46919000	13780	13780	13780	13780	0
612	20231212	103700	46919000	13780	13780	13780	13780	0
613	20231212	103600	46919000	13780	13780	13780	13780	0
614	20231212	103500	46919000	13780	13780	13780	13780	0
615	20231212	103400	46919000	13780	13780	13780	13780	0
616	20231212	103300	46919000	13780	13780	13780	13780	0
617	20231212	103200	46919000	13780	13780	13780	13780	20
618	20231212	103100	46643400	13770	13770	13770	13770	4
619	20231212	103000	46588320	13780	13780	13780	13780	0
620	20231212	102900	46588320	13780	13780	13780	13780	0
621	20231212	102800	46588320	13780	13780	13780	13780	0
622	20231212	102700	46588320	13780	13780	13780	13780	0
623	20231212	102600	46588320	13780	13780	13780	13780	1
624	20231212	102500	46574540	13660	13660	13660	13660	0
625	20231212	102400	46574540	13660	13660	13660	13660	0
626	20231212	102300	46574540	13660	13660	13660	13660	0
627	20231212	102200	46574540	13660	13670	13670	13660	27
628	20231212	102100	46205710	13640	13640	13640	13640	0
629	20231212	102000	46205710	13640	13640	13640	13640	0
630	20231212	101900	46205710	13640	13750	13750	13640	141
631	20231212	101800	44272610	13800	13800	13800	13800	0
632	20231212	101700	44272610	13800	13800	13800	13800	0
633	20231212	101600	44272610	13800	13800	13800	13800	0
634	20231212	101500	44272610	13800	13800	13800	13800	0
635	20231212	101400	44272610	13800	13800	13800	13800	0
636	20231212	101300	44272610	13800	13800	13800	13800	0
637	20231212	101200	44272610	13800	13800	13800	13800	0
638	20231212	101100	44272610	13800	13800	13800	13800	0
639	20231212	101000	44272610	13800	13800	13800	13800	0
640	20231212	100900	44272610	13800	13800	13800	13800	0
641	20231212	100800	44272610	13800	13800	13800	13800	0
642	20231212	100700	44272610	13800	13800	13800	13800	0
643	20231212	100600	44272610	13800	13800	13800	13800	7
644	20231212	100500	44176010	13800	13800	13800	13800	0
645	20231212	100400	44176010	13800	13800	13800	13800	0
646	20231212	100300	44176010	13800	13800	13800	13800	20
647	20231212	100200	43900010	13820	13820	13820	13820	0
648	20231212	100100	43900010	13820	13820	13820	13820	0
649	20231212	100000	43900010	13820	13820	13820	13820	1
650	20231212	095900	43886190	13820	13820	13820	13820	0
651	20231212	095800	43886190	13820	13820	13820	13820	0
652	20231212	095700	43886190	13820	13820	13820	13820	0
653	20231212	095600	43886190	13820	13820	13820	13820	0
654	20231212	095500	43886190	13820	13820	13820	13820	0
655	20231212	095400	43886190	13820	13820	13820	13820	0
656	20231212	095300	43886190	13820	13820	13820	13820	0
657	20231212	095200	43886190	13820	13820	13820	13820	0
658	20231212	095100	43886190	13820	13820	13820	13820	0
659	20231212	095000	43886190	13820	13820	13820	13820	0
660	20231212	094900	43886190	13820	13820	13820	13820	0
661	20231212	094800	43886190	13820	13820	13820	13820	20
662	20231212	094700	43609790	13830	13830	13830	13830	0
663	20231212	094600	43609790	13830	13830	13830	13830	0
664	20231212	094500	43609790	13830	13830	13830	13830	0
665	20231212	094400	43609790	13830	13770	13830	13770	209
666	20231212	094300	40726590	13770	13770	13770	13770	0
667	20231212	094200	40726590	13770	13770	13770	13770	0
668	20231212	094100	40726590	13770	13770	13770	13770	0
669	20231212	094000	40726590	13770	13770	13770	13770	0
670	20231212	093900	40726590	13770	13770	13770	13770	1
671	20231212	093800	40712820	13770	13770	13770	13770	0
672	20231212	093700	40712820	13770	13770	13770	13770	2
673	20231212	093600	40685280	13740	13740	13740	13740	86
674	20231212	093500	39503640	13740	13750	13750	13740	913
675	20231212	093400	26958430	13740	13740	13740	13740	0
676	20231212	093300	26958430	13740	13740	13740	13740	0
677	20231212	093200	26958430	13740	13740	13740	13740	0
678	20231212	093100	26958430	13740	13740	13740	13740	0
679	20231212	093000	26958430	13740	13730	13740	13730	246
680	20231212	092900	23578410	13740	13740	13740	13740	0
681	20231212	092800	23578410	13740	13740	13740	13740	0
682	20231212	092700	23578410	13740	13740	13740	13740	0
683	20231212	092600	23578410	13740	13740	13740	13740	0
684	20231212	092500	23578410	13740	13740	13740	13740	0
685	20231212	092400	23578410	13740	13740	13740	13740	0
686	20231212	092300	23578410	13740	13740	13740	13740	0
687	20231212	092200	23578410	13740	13740	13740	13740	0
688	20231212	092100	23578410	13740	13610	13740	13610	10
689	20231212	092000	23441780	13520	13700	13700	13520	110
690	20231212	091900	21944320	13620	13650	13650	13620	400
691	20231212	091800	16492810	13650	13650	13650	13650	0
692	20231212	091700	16492810	13650	13740	13740	13650	1001
693	20231212	091600	2789820	13800	13800	13800	13800	0
694	20231212	091500	2789820	13800	13800	13800	13800	0
695	20231212	091400	2789820	13800	13800	13800	13800	0
696	20231212	091300	2789820	13800	13800	13800	13800	0
697	20231212	091200	2789820	13800	13800	13800	13800	0
698	20231212	091100	2789820	13800	13800	13800	13800	0
699	20231212	091000	2789820	13800	13800	13800	13800	0
700	20231212	090900	2789820	13800	13800	13800	13800	0
701	20231212	090800	2789820	13800	13800	13800	13800	0
702	20231212	090700	2789820	13800	13800	13800	13800	0
703	20231212	090600	2789820	13800	13800	13800	13800	0
704	20231212	090500	2789820	13800	13800	13800	13800	0
705	20231212	090400	2789820	13800	13800	13800	13800	0
706	20231212	090300	2789820	13800	13790	13800	13790	50
707	20231212	090200	2099930	13720	13790	13790	13710	101
708	20231212	090100	713520	13720	13720	13720	13720	0
709	20231212	090000	713520	13720	13800	13800	13720	52