KissMeData/221980/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203700	14561470	12550	12550	12550	12550	95
3	20231222	203600	14561470	12550	12550	12550	12550	0
4	20231222	203500	14561470	12550	12550	12550	12550	0
5	20231222	203400	14561470	12550	12550	12550	12550	0
6	20231222	203300	14561470	12550	12550	12550	12550	0
7	20231222	203200	14561470	12550	12550	12550	12550	0
8	20231222	203100	14561470	12550	12550	12550	12550	0
9	20231222	203000	14561470	12550	12550	12550	12550	0
10	20231222	202900	14561470	12550	12550	12550	12550	0
11	20231222	202800	14561470	12550	12550	12550	12550	0
12	20231222	202700	14561470	12550	12550	12550	12550	0
13	20231222	202600	14561470	12550	12550	12550	12550	0
14	20231222	202500	14561470	12550	12550	12550	12550	0
15	20231222	202400	14561470	12550	12550	12550	12550	0
16	20231222	202300	14561470	12550	12550	12550	12550	0
17	20231222	202200	14561470	12550	12550	12550	12550	0
18	20231222	202100	14561470	12550	12550	12550	12550	0
19	20231222	202000	14561470	12550	12550	12550	12550	0
20	20231222	201900	14561470	12550	12550	12550	12550	0
21	20231222	201800	14561470	12550	12550	12550	12550	0
22	20231222	201700	14561470	12550	12550	12550	12550	0
23	20231222	201600	14561470	12550	12550	12550	12550	0
24	20231222	201500	14561470	12550	12550	12550	12550	0
25	20231222	201400	14561470	12550	12550	12550	12550	0
26	20231222	201300	14561470	12550	12550	12550	12550	0
27	20231222	201200	14561470	12550	12550	12550	12550	0
28	20231222	201100	14561470	12550	12550	12550	12550	0
29	20231222	201000	14561470	12550	12550	12550	12550	0
30	20231222	200900	14561470	12550	12550	12550	12550	0
31	20231222	200800	14561470	12550	12550	12550	12550	0
32	20231222	200700	14561470	12550	12550	12550	12550	95
33	20231222	200600	14561470	12550	12550	12550	12550	0
34	20231222	200500	14561470	12550	12550	12550	12550	0
35	20231222	200400	14561470	12550	12550	12550	12550	0
36	20231222	200300	14561470	12550	12550	12550	12550	0
37	20231222	200200	14561470	12550	12550	12550	12550	0
38	20231222	200100	14561470	12550	12550	12550	12550	0
39	20231222	200000	14561470	12550	12550	12550	12550	0
40	20231222	195900	14561470	12550	12550	12550	12550	0
41	20231222	195800	14561470	12550	12550	12550	12550	0
42	20231222	195700	14561470	12550	12550	12550	12550	0
43	20231222	195600	14561470	12550	12550	12550	12550	0
44	20231222	195500	14561470	12550	12550	12550	12550	0
45	20231222	195400	14561470	12550	12550	12550	12550	0
46	20231222	195300	14561470	12550	12550	12550	12550	0
47	20231222	195200	14561470	12550	12550	12550	12550	0
48	20231222	195100	14561470	12550	12550	12550	12550	0
49	20231222	195000	14561470	12550	12550	12550	12550	0
50	20231222	194900	14561470	12550	12550	12550	12550	0
51	20231222	194800	14561470	12550	12550	12550	12550	0
52	20231222	194700	14561470	12550	12550	12550	12550	0
53	20231222	194600	14561470	12550	12550	12550	12550	0
54	20231222	194500	14561470	12550	12550	12550	12550	0
55	20231222	194400	14561470	12550	12550	12550	12550	0
56	20231222	194300	14561470	12550	12550	12550	12550	0
57	20231222	194200	14561470	12550	12550	12550	12550	0
58	20231222	194100	14561470	12550	12550	12550	12550	0
59	20231222	194000	14561470	12550	12550	12550	12550	0
60	20231222	193900	14561470	12550	12550	12550	12550	0
61	20231222	193800	14561470	12550	12550	12550	12550	0
62	20231222	193700	14561470	12550	12550	12550	12550	95
63	20231222	193600	14561470	12550	12550	12550	12550	0
64	20231222	193500	14561470	12550	12550	12550	12550	0
65	20231222	193400	14561470	12550	12550	12550	12550	0
66	20231222	193300	14561470	12550	12550	12550	12550	0
67	20231222	193200	14561470	12550	12550	12550	12550	0
68	20231222	193100	14561470	12550	12550	12550	12550	0
69	20231222	193000	14561470	12550	12550	12550	12550	0
70	20231222	192900	14561470	12550	12550	12550	12550	0
71	20231222	192800	14561470	12550	12550	12550	12550	0
72	20231222	192700	14561470	12550	12550	12550	12550	0
73	20231222	192600	14561470	12550	12550	12550	12550	0
74	20231222	192500	14561470	12550	12550	12550	12550	0
75	20231222	192400	14561470	12550	12550	12550	12550	0
76	20231222	192300	14561470	12550	12550	12550	12550	0
77	20231222	192200	14561470	12550	12550	12550	12550	0
78	20231222	192100	14561470	12550	12550	12550	12550	0
79	20231222	192000	14561470	12550	12550	12550	12550	0
80	20231222	191900	14561470	12550	12550	12550	12550	0
81	20231222	191800	14561470	12550	12550	12550	12550	0
82	20231222	191700	14561470	12550	12550	12550	12550	0
83	20231222	191600	14561470	12550	12550	12550	12550	0
84	20231222	191500	14561470	12550	12550	12550	12550	0
85	20231222	191400	14561470	12550	12550	12550	12550	0
86	20231222	191300	14561470	12550	12550	12550	12550	0
87	20231222	191200	14561470	12550	12550	12550	12550	0
88	20231222	191100	14561470	12550	12550	12550	12550	0
89	20231222	191000	14561470	12550	12550	12550	12550	0
90	20231222	190900	14561470	12550	12550	12550	12550	0
91	20231222	190800	14561470	12550	12550	12550	12550	0
92	20231222	190700	14561470	12550	12550	12550	12550	95
93	20231222	190600	14561470	12550	12550	12550	12550	0
94	20231222	190500	14561470	12550	12550	12550	12550	0
95	20231222	190400	14561470	12550	12550	12550	12550	0
96	20231222	190300	14561470	12550	12550	12550	12550	0
97	20231222	190200	14561470	12550	12550	12550	12550	0
98	20231222	190100	14561470	12550	12550	12550	12550	0
99	20231222	190000	14561470	12550	12550	12550	12550	0
100	20231222	185900	14561470	12550	12550	12550	12550	0
101	20231222	185800	14561470	12550	12550	12550	12550	0
102	20231222	185700	14561470	12550	12550	12550	12550	0
103	20231222	185600	14561470	12550	12550	12550	12550	0
104	20231222	185500	14561470	12550	12550	12550	12550	0
105	20231222	185400	14561470	12550	12550	12550	12550	0
106	20231222	185300	14561470	12550	12550	12550	12550	0
107	20231222	185200	14561470	12550	12550	12550	12550	0
108	20231222	185100	14561470	12550	12550	12550	12550	0
109	20231222	185000	14561470	12550	12550	12550	12550	0
110	20231222	184900	14561470	12550	12550	12550	12550	0
111	20231222	184800	14561470	12550	12550	12550	12550	0
112	20231222	184700	14561470	12550	12550	12550	12550	0
113	20231222	184600	14561470	12550	12550	12550	12550	0
114	20231222	184500	14561470	12550	12550	12550	12550	0
115	20231222	184400	14561470	12550	12550	12550	12550	0
116	20231222	184300	14561470	12550	12550	12550	12550	0
117	20231222	184200	14561470	12550	12550	12550	12550	0
118	20231222	184100	14561470	12550	12550	12550	12550	0
119	20231222	184000	14561470	12550	12550	12550	12550	0
120	20231222	183900	14561470	12550	12550	12550	12550	0
121	20231222	183800	14561470	12550	12550	12550	12550	0
122	20231222	183700	14561470	12550	12550	12550	12550	95
123	20231222	183600	14561470	12550	12550	12550	12550	0
124	20231222	183500	14561470	12550	12550	12550	12550	0
125	20231222	183400	14561470	12550	12550	12550	12550	0
126	20231222	183300	14561470	12550	12550	12550	12550	0
127	20231222	183200	14561470	12550	12550	12550	12550	0
128	20231222	183100	14561470	12550	12550	12550	12550	0
129	20231222	183000	14561470	12550	12550	12550	12550	0
130	20231222	182900	14561470	12550	12550	12550	12550	0
131	20231222	182800	14561470	12550	12550	12550	12550	0
132	20231222	182700	14561470	12550	12550	12550	12550	0
133	20231222	182600	14561470	12550	12550	12550	12550	0
134	20231222	182500	14561470	12550	12550	12550	12550	0
135	20231222	182400	14561470	12550	12550	12550	12550	0
136	20231222	182300	14561470	12550	12550	12550	12550	0
137	20231222	182200	14561470	12550	12550	12550	12550	0
138	20231222	182100	14561470	12550	12550	12550	12550	0
139	20231222	182000	14561470	12550	12550	12550	12550	0
140	20231222	181900	14561470	12550	12550	12550	12550	0
141	20231222	181800	14561470	12550	12550	12550	12550	0
142	20231222	181700	14561470	12550	12550	12550	12550	0
143	20231222	181600	14561470	12550	12550	12550	12550	0
144	20231222	181500	14561470	12550	12550	12550	12550	0
145	20231222	181400	14561470	12550	12550	12550	12550	0
146	20231222	181300	14561470	12550	12550	12550	12550	0
147	20231222	181200	14561470	12550	12550	12550	12550	0
148	20231222	181100	14561470	12550	12550	12550	12550	0
149	20231222	181000	14561470	12550	12550	12550	12550	0
150	20231222	180900	14561470	12550	12550	12550	12550	0
151	20231222	180800	14561470	12550	12550	12550	12550	0
152	20231222	180700	14561470	12550	12550	12550	12550	95
153	20231222	180600	14561470	12550	12550	12550	12550	0
154	20231222	180500	14561470	12550	12550	12550	12550	0
155	20231222	180400	14561470	12550	12550	12550	12550	0
156	20231222	180300	14561470	12550	12550	12550	12550	0
157	20231222	180200	14561470	12550	12550	12550	12550	0
158	20231222	180100	14561470	12550	12550	12550	12550	0
159	20231222	180000	14561470	12550	12550	12550	12550	0
160	20231222	175900	14561470	12550	12550	12550	12550	0
161	20231222	175800	14561470	12550	12550	12550	12550	0
162	20231222	175700	14561470	12550	12550	12550	12550	0
163	20231222	175600	14561470	12550	12550	12550	12550	0
164	20231222	175500	14561470	12550	12550	12550	12550	0
165	20231222	175400	14561470	12550	12550	12550	12550	0
166	20231222	175300	14561470	12550	12550	12550	12550	0
167	20231222	175200	14561470	12550	12550	12550	12550	0
168	20231222	175100	14561470	12550	12550	12550	12550	0
169	20231222	175000	14561470	12550	12550	12550	12550	0
170	20231222	174900	14561470	12550	12550	12550	12550	0
171	20231222	174800	14561470	12550	12550	12550	12550	0
172	20231222	174700	14561470	12550	12550	12550	12550	0
173	20231222	174600	14561470	12550	12550	12550	12550	0
174	20231222	174500	14561470	12550	12550	12550	12550	0
175	20231222	174400	14561470	12550	12550	12550	12550	0
176	20231222	174300	14561470	12550	12550	12550	12550	0
177	20231222	174200	14561470	12550	12550	12550	12550	0
178	20231222	174100	14561470	12550	12550	12550	12550	0
179	20231222	174000	14561470	12550	12550	12550	12550	0
180	20231222	173900	14561470	12550	12550	12550	12550	0
181	20231222	173800	14561470	12550	12550	12550	12550	0
182	20231222	173700	14561470	12550	12550	12550	12550	95
183	20231222	173600	14561470	12550	12550	12550	12550	0
184	20231222	173500	14561470	12550	12550	12550	12550	0
185	20231222	173400	14561470	12550	12550	12550	12550	0
186	20231222	173300	14561470	12550	12550	12550	12550	0
187	20231222	173200	14561470	12550	12550	12550	12550	0
188	20231222	173100	14561470	12550	12550	12550	12550	0
189	20231222	173000	14561470	12550	12550	12550	12550	0
190	20231222	172900	14561470	12550	12550	12550	12550	0
191	20231222	172800	14561470	12550	12550	12550	12550	0
192	20231222	172700	14561470	12550	12550	12550	12550	0
193	20231222	172600	14561470	12550	12550	12550	12550	0
194	20231222	172500	14561470	12550	12550	12550	12550	0
195	20231222	172400	14561470	12550	12550	12550	12550	0
196	20231222	172300	14561470	12550	12550	12550	12550	0
197	20231222	172200	14561470	12550	12550	12550	12550	0
198	20231222	172100	14561470	12550	12550	12550	12550	0
199	20231222	172000	14561470	12550	12550	12550	12550	0
200	20231222	171900	14561470	12550	12550	12550	12550	0
201	20231222	171800	14561470	12550	12550	12550	12550	0
202	20231222	171700	14561470	12550	12550	12550	12550	0
203	20231222	171600	14561470	12550	12550	12550	12550	0
204	20231222	171500	14561470	12550	12550	12550	12550	0
205	20231222	171400	14561470	12550	12550	12550	12550	0
206	20231222	171300	14561470	12550	12550	12550	12550	0
207	20231222	171200	14561470	12550	12550	12550	12550	0
208	20231222	171100	14561470	12550	12550	12550	12550	0
209	20231222	171000	14561470	12550	12550	12550	12550	0
210	20231222	170900	14561470	12550	12550	12550	12550	0
211	20231222	170800	14561470	12550	12550	12550	12550	0
212	20231222	170700	14561470	12550	12550	12550	12550	95
213	20231222	170600	14561470	12550	12550	12550	12550	0
214	20231222	170500	14561470	12550	12550	12550	12550	0
215	20231222	170400	14561470	12550	12550	12550	12550	0
216	20231222	170300	14561470	12550	12550	12550	12550	0
217	20231222	170200	14561470	12550	12550	12550	12550	0
218	20231222	170100	14561470	12550	12550	12550	12550	0
219	20231222	170000	14561470	12550	12550	12550	12550	0
220	20231222	165900	14561470	12550	12550	12550	12550	0
221	20231222	165800	14561470	12550	12550	12550	12550	0
222	20231222	165700	14561470	12550	12550	12550	12550	0
223	20231222	165600	14561470	12550	12550	12550	12550	0
224	20231222	165500	14561470	12550	12550	12550	12550	0
225	20231222	165400	14561470	12550	12550	12550	12550	0
226	20231222	165300	14561470	12550	12550	12550	12550	0
227	20231222	165200	14561470	12550	12550	12550	12550	0
228	20231222	165100	14561470	12550	12550	12550	12550	0
229	20231222	165000	14561470	12550	12550	12550	12550	0
230	20231222	164900	14561470	12550	12550	12550	12550	0
231	20231222	164800	14561470	12550	12550	12550	12550	0
232	20231222	164700	14561470	12550	12550	12550	12550	0
233	20231222	164600	14561470	12550	12550	12550	12550	0
234	20231222	164500	14561470	12550	12550	12550	12550	0
235	20231222	164400	14561470	12550	12550	12550	12550	0
236	20231222	164300	14561470	12550	12550	12550	12550	0
237	20231222	164200	14561470	12550	12550	12550	12550	0
238	20231222	164100	14561470	12550	12550	12550	12550	0
239	20231222	164000	14561470	12550	12550	12550	12550	0
240	20231222	163900	14561470	12550	12550	12550	12550	0
241	20231222	163800	14561470	12550	12550	12550	12550	0
242	20231222	163700	14561470	12550	12550	12550	12550	95
243	20231222	163600	14561470	12550	12550	12550	12550	0
244	20231222	163500	14561470	12550	12550	12550	12550	0
245	20231222	163400	14561470	12550	12550	12550	12550	0
246	20231222	163300	14561470	12550	12550	12550	12550	0
247	20231222	163200	14561470	12550	12550	12550	12550	0
248	20231222	163100	14561470	12550	12550	12550	12550	0
249	20231222	163000	14561470	12550	12550	12550	12550	0
250	20231222	162900	14561470	12550	12550	12550	12550	0
251	20231222	162800	14561470	12550	12550	12550	12550	0
252	20231222	162700	14561470	12550	12550	12550	12550	0
253	20231222	162600	14561470	12550	12550	12550	12550	0
254	20231222	162500	14561470	12550	12550	12550	12550	0
255	20231222	162400	14561470	12550	12550	12550	12550	0
256	20231222	162300	14561470	12550	12550	12550	12550	0
257	20231222	162200	14561470	12550	12550	12550	12550	0
258	20231222	162100	14561470	12550	12550	12550	12550	0
259	20231222	162000	14561470	12550	12550	12550	12550	0
260	20231222	161900	14561470	12550	12550	12550	12550	0
261	20231222	161800	14561470	12550	12550	12550	12550	0
262	20231222	161700	14561470	12550	12550	12550	12550	0
263	20231222	161600	14561470	12550	12550	12550	12550	0
264	20231222	161500	14561470	12550	12550	12550	12550	0
265	20231222	161400	14561470	12550	12550	12550	12550	0
266	20231222	161300	14561470	12550	12550	12550	12550	0
267	20231222	161200	14561470	12550	12550	12550	12550	0
268	20231222	161100	14561470	12550	12550	12550	12550	0
269	20231222	161000	14561470	12550	12550	12550	12550	0
270	20231222	160900	14561470	12550	12550	12550	12550	0
271	20231222	160800	14561470	12550	12550	12550	12550	0
272	20231222	160700	14561470	12550	12550	12550	12550	95
273	20231222	160600	14561470	12550	12550	12550	12550	0
274	20231222	160500	14561470	12550	12550	12550	12550	0
275	20231222	160400	14561470	12550	12550	12550	12550	0
276	20231222	160300	14561470	12550	12550	12550	12550	0
277	20231222	160200	14561470	12550	12550	12550	12550	0
278	20231222	160100	14561470	12550	12550	12550	12550	0
279	20231222	160000	14561470	12550	12550	12550	12550	0
280	20231222	155900	14561470	12550	12550	12550	12550	0
281	20231222	155800	14561470	12550	12550	12550	12550	0
282	20231222	155700	14561470	12550	12550	12550	12550	0
283	20231222	155600	14561470	12550	12550	12550	12550	0
284	20231222	155500	14561470	12550	12550	12550	12550	0
285	20231222	155400	14561470	12550	12550	12550	12550	0
286	20231222	155300	14561470	12550	12550	12550	12550	0
287	20231222	155200	14561470	12550	12550	12550	12550	0
288	20231222	155100	14561470	12550	12550	12550	12550	0
289	20231222	155000	14561470	12550	12550	12550	12550	0
290	20231222	154900	14561470	12550	12550	12550	12550	0
291	20231222	154800	14561470	12550	12550	12550	12550	0
292	20231222	154700	14561470	12550	12550	12550	12550	0
293	20231222	154600	14561470	12550	12550	12550	12550	0
294	20231222	154500	14561470	12550	12550	12550	12550	0
295	20231222	154400	14561470	12550	12550	12550	12550	0
296	20231222	154300	14561470	12550	12550	12550	12550	0
297	20231222	154200	14561470	12550	12550	12550	12550	0
298	20231222	154100	14561470	12550	12550	12550	12550	0
299	20231222	154000	14561470	12550	12550	12550	12550	0
300	20231222	153900	14561470	12550	12550	12550	12550	0
301	20231222	153800	14561470	12550	12550	12550	12550	0
302	20231222	153700	14561470	12550	12550	12550	12550	95
303	20231222	153600	14561470	12550	12550	12550	12550	0
304	20231222	153500	14561470	12550	12550	12550	12550	0
305	20231222	153400	14561470	12550	12550	12550	12550	0
306	20231222	153300	14561470	12550	12550	12550	12550	0
307	20231222	153200	14561470	12550	12550	12550	12550	0
308	20231222	153100	14561470	12550	12550	12550	12550	0
309	20231222	153000	14561470	12550	12550	12550	12550	95
310	20231222	152900	13369220	12570	12570	12570	12570	0
311	20231222	152800	13369220	12570	12570	12570	12570	0
312	20231222	152700	13369220	12570	12570	12570	12570	0
313	20231222	152600	13369220	12570	12570	12570	12570	0
314	20231222	152500	13369220	12570	12570	12570	12570	0
315	20231222	152400	13369220	12570	12570	12570	12570	0
316	20231222	152300	13369220	12570	12570	12570	12570	0
317	20231222	152200	13369220	12570	12570	12570	12570	0
318	20231222	152100	13369220	12570	12570	12570	12570	0
319	20231222	152000	13369220	12570	12570	12570	12570	0
320	20231222	151900	13369220	12570	12570	12570	12570	5
321	20231222	151800	13306370	12550	12550	12550	12550	35
322	20231222	151700	12867120	12550	12550	12550	12550	0
323	20231222	151600	12867120	12550	12550	12550	12550	0
324	20231222	151500	12867120	12550	12550	12550	12550	0
325	20231222	151400	12867120	12550	12550	12550	12550	0
326	20231222	151300	12867120	12550	12550	12550	12550	0
327	20231222	151200	12867120	12550	12550	12550	12550	0
328	20231222	151100	12867120	12550	12550	12550	12550	0
329	20231222	151000	12867120	12550	12550	12550	12550	1
330	20231222	150900	12854570	12570	12570	12570	12570	0
331	20231222	150800	12854570	12570	12570	12570	12570	9
332	20231222	150700	12741440	12560	12560	12560	12560	0
333	20231222	150600	12741440	12560	12560	12560	12560	0
334	20231222	150500	12741440	12560	12560	12560	12560	0
335	20231222	150400	12741440	12560	12560	12560	12560	0
336	20231222	150300	12741440	12560	12560	12560	12560	0
337	20231222	150200	12741440	12560	12560	12560	12560	0
338	20231222	150100	12741440	12560	12560	12560	12560	0
339	20231222	150000	12741440	12560	12560	12560	12560	0
340	20231222	145900	12741440	12560	12560	12560	12560	0
341	20231222	145800	12741440	12560	12560	12560	12560	0
342	20231222	145700	12741440	12560	12560	12560	12560	0
343	20231222	145600	12741440	12560	12560	12560	12560	0
344	20231222	145500	12741440	12560	12560	12560	12560	0
345	20231222	145400	12741440	12560	12560	12560	12560	0
346	20231222	145300	12741440	12560	12560	12560	12560	0
347	20231222	145200	12741440	12560	12560	12560	12560	1
348	20231222	145100	12728880	12570	12570	12570	12570	0
349	20231222	145000	12728880	12570	12570	12570	12570	0
350	20231222	144900	12728880	12570	12570	12570	12570	1
351	20231222	144800	12716310	12570	12570	12570	12570	0
352	20231222	144700	12716310	12570	12570	12570	12570	0
353	20231222	144600	12716310	12570	12570	12570	12570	1
354	20231222	144500	12703740	12580	12580	12580	12580	0
355	20231222	144400	12703740	12580	12580	12580	12580	0
356	20231222	144300	12703740	12580	12580	12580	12580	1
357	20231222	144200	12691160	12580	12580	12580	12580	0
358	20231222	144100	12691160	12580	12580	12580	12580	0
359	20231222	144000	12691160	12580	12580	12580	12580	1
360	20231222	143900	12678580	12580	12580	12580	12580	0
361	20231222	143800	12678580	12580	12580	12580	12580	1
362	20231222	143700	12666000	12580	12580	12580	12580	0
363	20231222	143600	12666000	12580	12580	12580	12580	0
364	20231222	143500	12666000	12580	12580	12580	12580	1
365	20231222	143400	12653420	12580	12580	12580	12580	0
366	20231222	143300	12653420	12580	12580	12580	12580	0
367	20231222	143200	12653420	12580	12580	12580	12580	1
368	20231222	143100	12640840	12580	12580	12580	12580	0
369	20231222	143000	12640840	12580	12580	12580	12580	0
370	20231222	142900	12640840	12580	12580	12580	12580	1
371	20231222	142800	12628260	12530	12530	12530	12530	0
372	20231222	142700	12628260	12530	12530	12530	12530	0
373	20231222	142600	12628260	12530	12580	12580	12530	70
374	20231222	142500	11750330	12580	12580	12580	12580	0
375	20231222	142400	11750330	12580	12580	12580	12580	0
376	20231222	142300	11750330	12580	12580	12580	12580	1
377	20231222	142200	11737750	12580	12580	12580	12580	0
378	20231222	142100	11737750	12580	12580	12580	12580	0
379	20231222	142000	11737750	12580	12580	12580	12580	1
380	20231222	141900	11725170	12580	12580	12580	12580	0
381	20231222	141800	11725170	12580	12580	12580	12580	0
382	20231222	141700	11725170	12580	12580	12580	12580	1
383	20231222	141600	11712590	12580	12580	12580	12580	1
384	20231222	141500	11700010	12580	12580	12580	12580	0
385	20231222	141400	11700010	12580	12580	12580	12580	1
386	20231222	141300	11687430	12550	12550	12550	12550	0
387	20231222	141200	11687430	12550	12550	12550	12550	0
388	20231222	141100	11687430	12550	12550	12550	12550	0
389	20231222	141000	11687430	12550	12550	12550	12550	0
390	20231222	140900	11687430	12550	12550	12550	12550	0
391	20231222	140800	11687430	12550	12550	12550	12550	0
392	20231222	140700	11687430	12550	12550	12550	12550	0
393	20231222	140600	11687430	12550	12550	12550	12550	0
394	20231222	140500	11687430	12550	12550	12550	12550	0
395	20231222	140400	11687430	12550	12550	12550	12550	0
396	20231222	140300	11687430	12550	12550	12550	12550	0
397	20231222	140200	11687430	12550	12550	12550	12550	0
398	20231222	140100	11687430	12550	12550	12550	12550	0
399	20231222	140000	11687430	12550	12550	12550	12550	169
400	20231222	135900	9566480	12550	12550	12550	12550	0
401	20231222	135800	9566480	12550	12550	12550	12550	0
402	20231222	135700	9566480	12550	12550	12550	12550	0
403	20231222	135600	9566480	12550	12550	12550	12550	31
404	20231222	135500	9177430	12580	12580	12580	12580	0
405	20231222	135400	9177430	12580	12580	12580	12580	1
406	20231222	135300	9164850	12600	12600	12600	12600	0
407	20231222	135200	9164850	12600	12600	12600	12600	0
408	20231222	135100	9164850	12600	12600	12600	12600	0
409	20231222	135000	9164850	12600	12600	12600	12600	50
410	20231222	134900	8534850	12600	12600	12600	12600	0
411	20231222	134800	8534850	12600	12600	12600	12600	0
412	20231222	134700	8534850	12600	12600	12600	12600	1
413	20231222	134600	8522250	12600	12600	12600	12600	0
414	20231222	134500	8522250	12600	12600	12600	12600	0
415	20231222	134400	8522250	12600	12600	12600	12600	0
416	20231222	134300	8522250	12600	12600	12600	12600	0
417	20231222	134200	8522250	12600	12600	12600	12600	0
418	20231222	134100	8522250	12600	12600	12600	12600	0
419	20231222	134000	8522250	12600	12600	12600	12600	1
420	20231222	133900	8509650	12600	12600	12600	12600	0
421	20231222	133800	8509650	12600	12600	12600	12600	0
422	20231222	133700	8509650	12600	12600	12600	12600	0
423	20231222	133600	8509650	12600	12600	12600	12600	0
424	20231222	133500	8509650	12600	12600	12600	12600	0
425	20231222	133400	8509650	12600	12600	12600	12600	0
426	20231222	133300	8509650	12600	12600	12600	12600	1
427	20231222	133200	8497050	12600	12600	12600	12600	0
428	20231222	133100	8497050	12600	12600	12600	12600	0
429	20231222	133000	8497050	12600	12600	12600	12600	0
430	20231222	132900	8497050	12600	12600	12600	12600	0
431	20231222	132800	8497050	12600	12600	12600	12600	0
432	20231222	132700	8497050	12600	12600	12600	12600	0
433	20231222	132600	8497050	12600	12600	12600	12600	1
434	20231222	132500	8484450	12600	12600	12600	12600	0
435	20231222	132400	8484450	12600	12600	12600	12600	0
436	20231222	132300	8484450	12600	12600	12600	12600	0
437	20231222	132200	8484450	12600	12600	12600	12600	0
438	20231222	132100	8484450	12600	12600	12600	12600	0
439	20231222	132000	8484450	12600	12600	12600	12600	0
440	20231222	131900	8484450	12600	12600	12600	12600	1
441	20231222	131800	8471850	12600	12600	12600	12600	0
442	20231222	131700	8471850	12600	12600	12600	12600	0
443	20231222	131600	8471850	12600	12600	12600	12600	0
444	20231222	131500	8471850	12600	12600	12600	12600	0
445	20231222	131400	8471850	12600	12600	12600	12600	0
446	20231222	131300	8471850	12600	12600	12600	12600	0
447	20231222	131200	8471850	12600	12600	12600	12600	1
448	20231222	131100	8459250	12600	12600	12600	12600	0
449	20231222	131000	8459250	12600	12600	12600	12600	0
450	20231222	130900	8459250	12600	12580	12600	12550	11
451	20231222	130800	8320910	12580	12580	12580	12580	6
452	20231222	130700	8245430	12600	12600	12600	12600	0
453	20231222	130600	8245430	12600	12600	12600	12600	0
454	20231222	130500	8245430	12600	12600	12600	12600	1
455	20231222	130400	8232830	12600	12600	12600	12600	0
456	20231222	130300	8232830	12600	12600	12600	12600	0
457	20231222	130200	8232830	12600	12600	12600	12600	0
458	20231222	130100	8232830	12600	12600	12600	12600	0
459	20231222	130000	8232830	12600	12600	12600	12600	0
460	20231222	125900	8232830	12600	12600	12600	12600	0
461	20231222	125800	8232830	12600	12600	12600	12600	1
462	20231222	125700	8220230	12600	12600	12600	12600	0
463	20231222	125600	8220230	12600	12600	12600	12600	0
464	20231222	125500	8220230	12600	12600	12600	12600	0
465	20231222	125400	8220230	12600	12600	12600	12600	0
466	20231222	125300	8220230	12600	12600	12600	12600	0
467	20231222	125200	8220230	12600	12600	12600	12600	0
468	20231222	125100	8220230	12600	12600	12600	12600	1
469	20231222	125000	8207630	12600	12600	12600	12600	0
470	20231222	124900	8207630	12600	12600	12600	12600	0
471	20231222	124800	8207630	12600	12600	12600	12600	0
472	20231222	124700	8207630	12600	12600	12600	12600	0
473	20231222	124600	8207630	12600	12600	12600	12600	0
474	20231222	124500	8207630	12600	12600	12600	12600	0
475	20231222	124400	8207630	12600	12600	12600	12600	1
476	20231222	124300	8195030	12600	12600	12600	12600	0
477	20231222	124200	8195030	12600	12600	12600	12600	0
478	20231222	124100	8195030	12600	12600	12600	12600	0
479	20231222	124000	8195030	12600	12600	12600	12600	0
480	20231222	123900	8195030	12600	12600	12600	12600	0
481	20231222	123800	8195030	12600	12600	12600	12600	0
482	20231222	123700	8195030	12600	12600	12600	12600	1
483	20231222	123600	8182430	12600	12600	12600	12600	0
484	20231222	123500	8182430	12600	12600	12600	12600	0
485	20231222	123400	8182430	12600	12600	12600	12600	0
486	20231222	123300	8182430	12600	12600	12600	12600	0
487	20231222	123200	8182430	12600	12600	12600	12600	0
488	20231222	123100	8182430	12600	12600	12600	12600	0
489	20231222	123000	8182430	12600	12600	12600	12600	1
490	20231222	122900	8169830	12600	12600	12600	12600	0
491	20231222	122800	8169830	12600	12600	12600	12600	0
492	20231222	122700	8169830	12600	12600	12600	12600	0
493	20231222	122600	8169830	12600	12600	12600	12600	0
494	20231222	122500	8169830	12600	12600	12600	12600	0
495	20231222	122400	8169830	12600	12600	12600	12600	55
496	20231222	122300	7476830	12600	12600	12600	12600	1
497	20231222	122200	7464230	12600	12600	12600	12600	0
498	20231222	122100	7464230	12600	12600	12600	12600	0
499	20231222	122000	7464230	12600	12600	12600	12600	0
500	20231222	121900	7464230	12600	12600	12600	12600	0
501	20231222	121800	7464230	12600	12600	12600	12600	0
502	20231222	121700	7464230	12600	12600	12600	12600	0
503	20231222	121600	7464230	12600	12600	12600	12600	1
504	20231222	121500	7451630	12600	12600	12600	12600	0
505	20231222	121400	7451630	12600	12600	12600	12600	0
506	20231222	121300	7451630	12600	12600	12600	12600	0
507	20231222	121200	7451630	12600	12600	12600	12600	0
508	20231222	121100	7451630	12600	12600	12600	12600	0
509	20231222	121000	7451630	12600	12600	12600	12600	0
510	20231222	120900	7451630	12600	12600	12600	12600	1
511	20231222	120800	7439030	12600	12600	12600	12600	0
512	20231222	120700	7439030	12600	12600	12600	12600	0
513	20231222	120600	7439030	12600	12600	12600	12600	0
514	20231222	120500	7439030	12600	12600	12600	12600	0
515	20231222	120400	7439030	12600	12600	12600	12600	0
516	20231222	120300	7439030	12600	12600	12600	12600	0
517	20231222	120200	7439030	12600	12600	12600	12600	1
518	20231222	120100	7426430	12600	12600	12600	12600	0
519	20231222	120000	7426430	12600	12600	12600	12600	0
520	20231222	115900	7426430	12600	12600	12600	12600	0
521	20231222	115800	7426430	12600	12600	12600	12600	0
522	20231222	115700	7426430	12600	12600	12600	12600	0
523	20231222	115600	7426430	12600	12600	12600	12600	0
524	20231222	115500	7426430	12600	12600	12600	12600	4
525	20231222	115400	7376030	12590	12590	12590	12590	0
526	20231222	115300	7376030	12590	12590	12590	12590	0
527	20231222	115200	7376030	12590	12590	12590	12590	0
528	20231222	115100	7376030	12590	12590	12590	12590	0
529	20231222	115000	7376030	12590	12590	12590	12590	0
530	20231222	114900	7376030	12590	12590	12590	12590	0
531	20231222	114800	7376030	12590	12580	12590	12580	12
532	20231222	114700	7225050	12600	12600	12600	12600	0
533	20231222	114600	7225050	12600	12600	12600	12600	0
534	20231222	114500	7225050	12600	12600	12600	12600	3
535	20231222	114400	7187250	12600	12600	12600	12600	0
536	20231222	114300	7187250	12600	12600	12600	12600	0
537	20231222	114200	7187250	12600	12600	12600	12600	0
538	20231222	114100	7187250	12600	12600	12600	12600	2
539	20231222	114000	7162050	12600	12600	12600	12600	0
540	20231222	113900	7162050	12600	12600	12600	12600	0
541	20231222	113800	7162050	12600	12600	12600	12600	0
542	20231222	113700	7162050	12600	12600	12600	12600	0
543	20231222	113600	7162050	12600	12600	12600	12600	0
544	20231222	113500	7162050	12600	12600	12600	12600	0
545	20231222	113400	7162050	12600	12600	12600	12600	0
546	20231222	113300	7162050	12600	12600	12600	12600	0
547	20231222	113200	7162050	12600	12600	12600	12600	0
548	20231222	113100	7162050	12600	12600	12600	12600	0
549	20231222	113000	7162050	12600	12600	12600	12600	0
550	20231222	112900	7162050	12600	12600	12600	12600	0
551	20231222	112800	7162050	12600	12600	12600	12600	0
552	20231222	112700	7162050	12600	12600	12600	12600	0
553	20231222	112600	7162050	12600	12600	12600	12600	0
554	20231222	112500	7162050	12600	12600	12600	12600	41
555	20231222	112400	6645450	12600	12600	12600	12600	0
556	20231222	112300	6645450	12600	12600	12600	12600	0
557	20231222	112200	6645450	12600	12600	12600	12600	0
558	20231222	112100	6645450	12600	12600	12600	12600	0
559	20231222	112000	6645450	12600	12600	12600	12600	0
560	20231222	111900	6645450	12600	12600	12600	12600	0
561	20231222	111800	6645450	12600	12600	12600	12600	1
562	20231222	111700	6632850	12600	12600	12600	12600	2
563	20231222	111600	6607650	12600	12600	12600	12600	0
564	20231222	111500	6607650	12600	12600	12600	12600	0
565	20231222	111400	6607650	12600	12600	12600	12600	0
566	20231222	111300	6607650	12600	12600	12600	12600	0
567	20231222	111200	6607650	12600	12600	12600	12600	0
568	20231222	111100	6607650	12600	12600	12600	12600	1
569	20231222	111000	6595050	12600	12600	12600	12600	0
570	20231222	110900	6595050	12600	12600	12600	12600	0
571	20231222	110800	6595050	12600	12600	12600	12600	0
572	20231222	110700	6595050	12600	12600	12600	12600	0
573	20231222	110600	6595050	12600	12600	12600	12600	0
574	20231222	110500	6595050	12600	12600	12600	12600	0
575	20231222	110400	6595050	12600	12600	12600	12600	1
576	20231222	110300	6582450	12600	12600	12600	12600	0
577	20231222	110200	6582450	12600	12600	12600	12600	0
578	20231222	110100	6582450	12600	12600	12600	12600	0
579	20231222	110000	6582450	12600	12600	12600	12600	0
580	20231222	105900	6582450	12600	12600	12600	12600	0
581	20231222	105800	6582450	12600	12600	12600	12600	0
582	20231222	105700	6582450	12600	12600	12600	12600	1
583	20231222	105600	6569850	12600	12600	12600	12600	0
584	20231222	105500	6569850	12600	12600	12600	12600	0
585	20231222	105400	6569850	12600	12600	12600	12600	0
586	20231222	105300	6569850	12600	12600	12600	12600	0
587	20231222	105200	6569850	12600	12600	12600	12600	0
588	20231222	105100	6569850	12600	12600	12600	12600	0
589	20231222	105000	6569850	12600	12600	12600	12600	2
590	20231222	104900	6544650	12580	12580	12580	12580	1
591	20231222	104800	6532070	12600	12600	12600	12600	0
592	20231222	104700	6532070	12600	12600	12600	12600	0
593	20231222	104600	6532070	12600	12600	12600	12600	0
594	20231222	104500	6532070	12600	12600	12600	12600	0
595	20231222	104400	6532070	12600	12600	12600	12600	0
596	20231222	104300	6532070	12600	12600	12600	12600	2
597	20231222	104200	6506870	12600	12600	12600	12600	0
598	20231222	104100	6506870	12600	12600	12600	12600	0
599	20231222	104000	6506870	12600	12600	12600	12600	0
600	20231222	103900	6506870	12600	12600	12600	12600	0
601	20231222	103800	6506870	12600	12600	12600	12600	0
602	20231222	103700	6506870	12600	12600	12600	12600	0
603	20231222	103600	6506870	12600	12600	12600	12600	2
604	20231222	103500	6481670	12600	12600	12600	12600	0
605	20231222	103400	6481670	12600	12600	12600	12600	0
606	20231222	103300	6481670	12600	12600	12600	12600	30
607	20231222	103200	6103670	12600	12600	12600	12600	0
608	20231222	103100	6103670	12600	12600	12600	12600	0
609	20231222	103000	6103670	12600	12600	12600	12600	0
610	20231222	102900	6103670	12600	12600	12600	12600	2
611	20231222	102800	6078470	12600	12600	12600	12600	0
612	20231222	102700	6078470	12600	12600	12600	12600	9
613	20231222	102600	5965070	12600	12600	12600	12600	0
614	20231222	102500	5965070	12600	12600	12600	12600	0
615	20231222	102400	5965070	12600	12600	12600	12600	2
616	20231222	102300	5939870	12640	12640	12640	12640	0
617	20231222	102200	5939870	12640	12630	12640	12630	110
618	20231222	102100	4550550	12640	12620	12640	12620	179
619	20231222	102000	2290730	12620	12620	12620	12620	0
620	20231222	101900	2290730	12620	12620	12620	12620	0
621	20231222	101800	2290730	12620	12620	12620	12620	0
622	20231222	101700	2290730	12620	12620	12620	12620	0
623	20231222	101600	2290730	12620	12620	12620	12620	0
624	20231222	101500	2290730	12620	12620	12620	12620	2
625	20231222	101400	2265490	12620	12620	12620	12620	1
626	20231222	101300	2252870	12620	12620	12620	12620	0
627	20231222	101200	2252870	12620	12620	12620	12620	0
628	20231222	101100	2252870	12620	12620	12620	12620	0
629	20231222	101000	2252870	12620	12620	12620	12620	0
630	20231222	100900	2252870	12620	12620	12620	12620	0
631	20231222	100800	2252870	12620	12620	12620	12620	2
632	20231222	100700	2227630	12600	12600	12600	12600	0
633	20231222	100600	2227630	12600	12600	12600	12600	0
634	20231222	100500	2227630	12600	12600	12600	12600	0
635	20231222	100400	2227630	12600	12600	12600	12600	0
636	20231222	100300	2227630	12600	12600	12600	12600	0
637	20231222	100200	2227630	12600	12600	12600	12600	48
638	20231222	100100	1622830	12630	12630	12630	12630	3
639	20231222	100000	1584940	12600	12630	12630	12600	2
640	20231222	095900	1559710	12630	12630	12630	12630	1
641	20231222	095800	1547080	12600	12600	12600	12600	1
642	20231222	095700	1534480	12600	12600	12600	12600	0
643	20231222	095600	1534480	12600	12600	12600	12600	0
644	20231222	095500	1534480	12600	12600	12600	12600	0
645	20231222	095400	1534480	12600	12600	12600	12600	2
646	20231222	095300	1509280	12600	12600	12600	12600	0
647	20231222	095200	1509280	12600	12600	12600	12600	2
648	20231222	095100	1484080	12600	12600	12600	12600	2
649	20231222	095000	1458880	12630	12630	12630	12630	0
650	20231222	094900	1458880	12630	12630	12630	12630	0
651	20231222	094800	1458880	12630	12630	12630	12630	0
652	20231222	094700	1458880	12630	12630	12630	12630	2
653	20231222	094600	1433620	12630	12630	12630	12630	0
654	20231222	094500	1433620	12630	12630	12630	12630	0
655	20231222	094400	1433620	12630	12630	12630	12630	0
656	20231222	094300	1433620	12630	12630	12630	12630	0
657	20231222	094200	1433620	12630	12630	12630	12630	0
658	20231222	094100	1433620	12630	12630	12630	12630	0
659	20231222	094000	1433620	12630	12590	12630	12590	3
660	20231222	093900	1395770	12590	12590	12590	12590	0
661	20231222	093800	1395770	12590	12590	12590	12590	0
662	20231222	093700	1395770	12590	12590	12590	12590	0
663	20231222	093600	1395770	12590	12590	12590	12590	0
664	20231222	093500	1395770	12590	12590	12590	12590	0
665	20231222	093400	1395770	12590	12590	12590	12590	0
666	20231222	093300	1395770	12590	12590	12590	12590	1
667	20231222	093200	1383180	12590	12590	12590	12590	0
668	20231222	093100	1383180	12590	12590	12590	12590	0
669	20231222	093000	1383180	12590	12590	12590	12590	0
670	20231222	092900	1383180	12590	12590	12590	12590	0
671	20231222	092800	1383180	12590	12590	12590	12590	0
672	20231222	092700	1383180	12590	12590	12590	12590	0
673	20231222	092600	1383180	12590	12590	12590	12590	0
674	20231222	092500	1383180	12590	12590	12590	12590	0
675	20231222	092400	1383180	12590	12590	12590	12590	0
676	20231222	092300	1383180	12590	12590	12590	12590	0
677	20231222	092200	1383180	12590	12590	12590	12590	0
678	20231222	092100	1383180	12590	12590	12590	12590	0
679	20231222	092000	1383180	12590	12590	12590	12590	0
680	20231222	091900	1383180	12590	12580	12590	12580	18
681	20231222	091800	1156730	12580	12580	12580	12580	0
682	20231222	091700	1156730	12580	12580	12580	12580	0
683	20231222	091600	1156730	12580	12580	12580	12580	0
684	20231222	091500	1156730	12580	12580	12580	12580	0
685	20231222	091400	1156730	12580	12580	12580	12580	0
686	20231222	091300	1156730	12580	12580	12580	12580	0
687	20231222	091200	1156730	12580	12580	12580	12580	0
688	20231222	091100	1156730	12580	12580	12580	12580	0
689	20231222	091000	1156730	12580	12580	12580	12580	0
690	20231222	090900	1156730	12580	12580	12580	12580	0
691	20231222	090800	1156730	12580	12580	12580	12580	0
692	20231222	090700	1156730	12580	12580	12580	12580	0
693	20231222	090600	1156730	12580	12580	12580	12580	0
694	20231222	090500	1156730	12580	12570	12580	12570	64
695	20231222	090400	351960	12570	12570	12570	12570	0
696	20231222	090300	351960	12570	12570	12570	12570	0
697	20231222	090200	351960	12570	12570	12570	12570	0
698	20231222	090100	351960	12570	12570	12570	12570	0
699	20231222	090000	351960	12570	12570	12570	12570	28