KissMeData/078070/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	194800	40971450	12740	12740	12740	12740	373
3	20231213	194700	40971450	12740	12740	12740	12740	0
4	20231213	194600	40971450	12740	12740	12740	12740	0
5	20231213	194500	40971450	12740	12740	12740	12740	0
6	20231213	194400	40971450	12740	12740	12740	12740	0
7	20231213	194300	40971450	12740	12740	12740	12740	0
8	20231213	194200	40971450	12740	12740	12740	12740	0
9	20231213	194100	40971450	12740	12740	12740	12740	0
10	20231213	194000	40971450	12740	12740	12740	12740	0
11	20231213	193900	40971450	12740	12740	12740	12740	0
12	20231213	193800	40971450	12740	12740	12740	12740	0
13	20231213	193700	40971450	12740	12740	12740	12740	0
14	20231213	193600	40971450	12740	12740	12740	12740	0
15	20231213	193500	40971450	12740	12740	12740	12740	0
16	20231213	193400	40971450	12740	12740	12740	12740	0
17	20231213	193300	40971450	12740	12740	12740	12740	0
18	20231213	193200	40971450	12740	12740	12740	12740	0
19	20231213	193100	40971450	12740	12740	12740	12740	0
20	20231213	193000	40971450	12740	12740	12740	12740	0
21	20231213	192900	40971450	12740	12740	12740	12740	0
22	20231213	192800	40971450	12740	12740	12740	12740	0
23	20231213	192700	40971450	12740	12740	12740	12740	0
24	20231213	192600	40971450	12740	12740	12740	12740	0
25	20231213	192500	40971450	12740	12740	12740	12740	0
26	20231213	192400	40971450	12740	12740	12740	12740	0
27	20231213	192300	40971450	12740	12740	12740	12740	0
28	20231213	192200	40971450	12740	12740	12740	12740	0
29	20231213	192100	40971450	12740	12740	12740	12740	0
30	20231213	192000	40971450	12740	12740	12740	12740	0
31	20231213	191900	40971450	12740	12740	12740	12740	0
32	20231213	191800	40971450	12740	12740	12740	12740	373
33	20231213	191700	40971450	12740	12740	12740	12740	0
34	20231213	191600	40971450	12740	12740	12740	12740	0
35	20231213	191500	40971450	12740	12740	12740	12740	0
36	20231213	191400	40971450	12740	12740	12740	12740	0
37	20231213	191300	40971450	12740	12740	12740	12740	0
38	20231213	191200	40971450	12740	12740	12740	12740	0
39	20231213	191100	40971450	12740	12740	12740	12740	0
40	20231213	191000	40971450	12740	12740	12740	12740	0
41	20231213	190900	40971450	12740	12740	12740	12740	0
42	20231213	190800	40971450	12740	12740	12740	12740	0
43	20231213	190700	40971450	12740	12740	12740	12740	0
44	20231213	190600	40971450	12740	12740	12740	12740	0
45	20231213	190500	40971450	12740	12740	12740	12740	0
46	20231213	190400	40971450	12740	12740	12740	12740	0
47	20231213	190300	40971450	12740	12740	12740	12740	0
48	20231213	190200	40971450	12740	12740	12740	12740	0
49	20231213	190100	40971450	12740	12740	12740	12740	0
50	20231213	190000	40971450	12740	12740	12740	12740	0
51	20231213	185900	40971450	12740	12740	12740	12740	0
52	20231213	185800	40971450	12740	12740	12740	12740	0
53	20231213	185700	40971450	12740	12740	12740	12740	0
54	20231213	185600	40971450	12740	12740	12740	12740	0
55	20231213	185500	40971450	12740	12740	12740	12740	0
56	20231213	185400	40971450	12740	12740	12740	12740	0
57	20231213	185300	40971450	12740	12740	12740	12740	0
58	20231213	185200	40971450	12740	12740	12740	12740	0
59	20231213	185100	40971450	12740	12740	12740	12740	0
60	20231213	185000	40971450	12740	12740	12740	12740	0
61	20231213	184900	40971450	12740	12740	12740	12740	0
62	20231213	184800	40971450	12740	12740	12740	12740	373
63	20231213	184700	40971450	12740	12740	12740	12740	0
64	20231213	184600	40971450	12740	12740	12740	12740	0
65	20231213	184500	40971450	12740	12740	12740	12740	0
66	20231213	184400	40971450	12740	12740	12740	12740	0
67	20231213	184300	40971450	12740	12740	12740	12740	0
68	20231213	184200	40971450	12740	12740	12740	12740	0
69	20231213	184100	40971450	12740	12740	12740	12740	0
70	20231213	184000	40971450	12740	12740	12740	12740	0
71	20231213	183900	40971450	12740	12740	12740	12740	0
72	20231213	183800	40971450	12740	12740	12740	12740	0
73	20231213	183700	40971450	12740	12740	12740	12740	0
74	20231213	183600	40971450	12740	12740	12740	12740	0
75	20231213	183500	40971450	12740	12740	12740	12740	0
76	20231213	183400	40971450	12740	12740	12740	12740	0
77	20231213	183300	40971450	12740	12740	12740	12740	0
78	20231213	183200	40971450	12740	12740	12740	12740	0
79	20231213	183100	40971450	12740	12740	12740	12740	0
80	20231213	183000	40971450	12740	12740	12740	12740	0
81	20231213	182900	40971450	12740	12740	12740	12740	0
82	20231213	182800	40971450	12740	12740	12740	12740	0
83	20231213	182700	40971450	12740	12740	12740	12740	0
84	20231213	182600	40971450	12740	12740	12740	12740	0
85	20231213	182500	40971450	12740	12740	12740	12740	0
86	20231213	182400	40971450	12740	12740	12740	12740	0
87	20231213	182300	40971450	12740	12740	12740	12740	0
88	20231213	182200	40971450	12740	12740	12740	12740	0
89	20231213	182100	40971450	12740	12740	12740	12740	0
90	20231213	182000	40971450	12740	12740	12740	12740	0
91	20231213	181900	40971450	12740	12740	12740	12740	0
92	20231213	181800	40971450	12740	12740	12740	12740	373
93	20231213	181700	40971450	12740	12740	12740	12740	0
94	20231213	181600	40971450	12740	12740	12740	12740	0
95	20231213	181500	40971450	12740	12740	12740	12740	0
96	20231213	181400	40971450	12740	12740	12740	12740	0
97	20231213	181300	40971450	12740	12740	12740	12740	0
98	20231213	181200	40971450	12740	12740	12740	12740	0
99	20231213	181100	40971450	12740	12740	12740	12740	0
100	20231213	181000	40971450	12740	12740	12740	12740	0
101	20231213	180900	40971450	12740	12740	12740	12740	0
102	20231213	180800	40971450	12740	12740	12740	12740	0
103	20231213	180700	40971450	12740	12740	12740	12740	0
104	20231213	180600	40971450	12740	12740	12740	12740	0
105	20231213	180500	40971450	12740	12740	12740	12740	0
106	20231213	180400	40971450	12740	12740	12740	12740	0
107	20231213	180300	40971450	12740	12740	12740	12740	0
108	20231213	180200	40971450	12740	12740	12740	12740	0
109	20231213	180100	40971450	12740	12740	12740	12740	0
110	20231213	180000	40971450	12740	12740	12740	12740	0
111	20231213	175900	40971450	12740	12740	12740	12740	0
112	20231213	175800	40971450	12740	12740	12740	12740	0
113	20231213	175700	40971450	12740	12740	12740	12740	0
114	20231213	175600	40971450	12740	12740	12740	12740	0
115	20231213	175500	40971450	12740	12740	12740	12740	0
116	20231213	175400	40971450	12740	12740	12740	12740	0
117	20231213	175300	40971450	12740	12740	12740	12740	0
118	20231213	175200	40971450	12740	12740	12740	12740	0
119	20231213	175100	40971450	12740	12740	12740	12740	0
120	20231213	175000	40971450	12740	12740	12740	12740	0
121	20231213	174900	40971450	12740	12740	12740	12740	0
122	20231213	174800	40971450	12740	12740	12740	12740	373
123	20231213	174700	40971450	12740	12740	12740	12740	0
124	20231213	174600	40971450	12740	12740	12740	12740	0
125	20231213	174500	40971450	12740	12740	12740	12740	0
126	20231213	174400	40971450	12740	12740	12740	12740	0
127	20231213	174300	40971450	12740	12740	12740	12740	0
128	20231213	174200	40971450	12740	12740	12740	12740	0
129	20231213	174100	40971450	12740	12740	12740	12740	0
130	20231213	174000	40971450	12740	12740	12740	12740	0
131	20231213	173900	40971450	12740	12740	12740	12740	0
132	20231213	173800	40971450	12740	12740	12740	12740	0
133	20231213	173700	40971450	12740	12740	12740	12740	0
134	20231213	173600	40971450	12740	12740	12740	12740	0
135	20231213	173500	40971450	12740	12740	12740	12740	0
136	20231213	173400	40971450	12740	12740	12740	12740	0
137	20231213	173300	40971450	12740	12740	12740	12740	0
138	20231213	173200	40971450	12740	12740	12740	12740	0
139	20231213	173100	40971450	12740	12740	12740	12740	0
140	20231213	173000	40971450	12740	12740	12740	12740	0
141	20231213	172900	40971450	12740	12740	12740	12740	0
142	20231213	172800	40971450	12740	12740	12740	12740	0
143	20231213	172700	40971450	12740	12740	12740	12740	0
144	20231213	172600	40971450	12740	12740	12740	12740	0
145	20231213	172500	40971450	12740	12740	12740	12740	0
146	20231213	172400	40971450	12740	12740	12740	12740	0
147	20231213	172300	40971450	12740	12740	12740	12740	0
148	20231213	172200	40971450	12740	12740	12740	12740	0
149	20231213	172100	40971450	12740	12740	12740	12740	0
150	20231213	172000	40971450	12740	12740	12740	12740	0
151	20231213	171900	40971450	12740	12740	12740	12740	0
152	20231213	171800	40971450	12740	12740	12740	12740	373
153	20231213	171700	40971450	12740	12740	12740	12740	0
154	20231213	171600	40971450	12740	12740	12740	12740	0
155	20231213	171500	40971450	12740	12740	12740	12740	0
156	20231213	171400	40971450	12740	12740	12740	12740	0
157	20231213	171300	40971450	12740	12740	12740	12740	0
158	20231213	171200	40971450	12740	12740	12740	12740	0
159	20231213	171100	40971450	12740	12740	12740	12740	0
160	20231213	171000	40971450	12740	12740	12740	12740	0
161	20231213	170900	40971450	12740	12740	12740	12740	0
162	20231213	170800	40971450	12740	12740	12740	12740	0
163	20231213	170700	40971450	12740	12740	12740	12740	0
164	20231213	170600	40971450	12740	12740	12740	12740	0
165	20231213	170500	40971450	12740	12740	12740	12740	0
166	20231213	170400	40971450	12740	12740	12740	12740	0
167	20231213	170300	40971450	12740	12740	12740	12740	0
168	20231213	170200	40971450	12740	12740	12740	12740	0
169	20231213	170100	40971450	12740	12740	12740	12740	0
170	20231213	170000	40971450	12740	12740	12740	12740	0
171	20231213	165900	40971450	12740	12740	12740	12740	0
172	20231213	165800	40971450	12740	12740	12740	12740	0
173	20231213	165700	40971450	12740	12740	12740	12740	0
174	20231213	165600	40971450	12740	12740	12740	12740	0
175	20231213	165500	40971450	12740	12740	12740	12740	0
176	20231213	165400	40971450	12740	12740	12740	12740	0
177	20231213	165300	40971450	12740	12740	12740	12740	0
178	20231213	165200	40971450	12740	12740	12740	12740	0
179	20231213	165100	40971450	12740	12740	12740	12740	0
180	20231213	165000	40971450	12740	12740	12740	12740	0
181	20231213	164900	40971450	12740	12740	12740	12740	0
182	20231213	164800	40971450	12740	12740	12740	12740	373
183	20231213	164700	40971450	12740	12740	12740	12740	0
184	20231213	164600	40971450	12740	12740	12740	12740	0
185	20231213	164500	40971450	12740	12740	12740	12740	0
186	20231213	164400	40971450	12740	12740	12740	12740	0
187	20231213	164300	40971450	12740	12740	12740	12740	0
188	20231213	164200	40971450	12740	12740	12740	12740	0
189	20231213	164100	40971450	12740	12740	12740	12740	0
190	20231213	164000	40971450	12740	12740	12740	12740	0
191	20231213	163900	40971450	12740	12740	12740	12740	0
192	20231213	163800	40971450	12740	12740	12740	12740	0
193	20231213	163700	40971450	12740	12740	12740	12740	0
194	20231213	163600	40971450	12740	12740	12740	12740	0
195	20231213	163500	40971450	12740	12740	12740	12740	0
196	20231213	163400	40971450	12740	12740	12740	12740	0
197	20231213	163300	40971450	12740	12740	12740	12740	0
198	20231213	163200	40971450	12740	12740	12740	12740	0
199	20231213	163100	40971450	12740	12740	12740	12740	0
200	20231213	163000	40971450	12740	12740	12740	12740	0
201	20231213	162900	40971450	12740	12740	12740	12740	0
202	20231213	162800	40971450	12740	12740	12740	12740	0
203	20231213	162700	40971450	12740	12740	12740	12740	0
204	20231213	162600	40971450	12740	12740	12740	12740	0
205	20231213	162500	40971450	12740	12740	12740	12740	0
206	20231213	162400	40971450	12740	12740	12740	12740	0
207	20231213	162300	40971450	12740	12740	12740	12740	0
208	20231213	162200	40971450	12740	12740	12740	12740	0
209	20231213	162100	40971450	12740	12740	12740	12740	0
210	20231213	162000	40971450	12740	12740	12740	12740	0
211	20231213	161900	40971450	12740	12740	12740	12740	0
212	20231213	161800	40971450	12740	12740	12740	12740	373
213	20231213	161700	40971450	12740	12740	12740	12740	0
214	20231213	161600	40971450	12740	12740	12740	12740	0
215	20231213	161500	40971450	12740	12740	12740	12740	0
216	20231213	161400	40971450	12740	12740	12740	12740	0
217	20231213	161300	40971450	12740	12740	12740	12740	0
218	20231213	161200	40971450	12740	12740	12740	12740	0
219	20231213	161100	40971450	12740	12740	12740	12740	0
220	20231213	161000	40971450	12740	12740	12740	12740	0
221	20231213	160900	40971450	12740	12740	12740	12740	0
222	20231213	160800	40971450	12740	12740	12740	12740	0
223	20231213	160700	40971450	12740	12740	12740	12740	0
224	20231213	160600	40971450	12740	12740	12740	12740	0
225	20231213	160500	40971450	12740	12740	12740	12740	0
226	20231213	160400	40971450	12740	12740	12740	12740	0
227	20231213	160300	40971450	12740	12740	12740	12740	0
228	20231213	160200	40971450	12740	12740	12740	12740	0
229	20231213	160100	40971450	12740	12740	12740	12740	0
230	20231213	160000	40971450	12740	12740	12740	12740	0
231	20231213	155900	40971450	12740	12740	12740	12740	0
232	20231213	155800	40971450	12740	12740	12740	12740	0
233	20231213	155700	40971450	12740	12740	12740	12740	0
234	20231213	155600	40971450	12740	12740	12740	12740	0
235	20231213	155500	40971450	12740	12740	12740	12740	0
236	20231213	155400	40971450	12740	12740	12740	12740	0
237	20231213	155300	40971450	12740	12740	12740	12740	0
238	20231213	155200	40971450	12740	12740	12740	12740	0
239	20231213	155100	40971450	12740	12740	12740	12740	0
240	20231213	155000	40971450	12740	12740	12740	12740	0
241	20231213	154900	40971450	12740	12740	12740	12740	0
242	20231213	154800	40971450	12740	12740	12740	12740	373
243	20231213	154700	40971450	12740	12740	12740	12740	0
244	20231213	154600	40971450	12740	12740	12740	12740	0
245	20231213	154500	40971450	12740	12740	12740	12740	0
246	20231213	154400	40971450	12740	12740	12740	12740	0
247	20231213	154300	40971450	12740	12740	12740	12740	0
248	20231213	154200	40971450	12740	12740	12740	12740	0
249	20231213	154100	40971450	12740	12740	12740	12740	0
250	20231213	154000	40971450	12740	12740	12740	12740	0
251	20231213	153900	40971450	12740	12740	12740	12740	0
252	20231213	153800	40971450	12740	12740	12740	12740	0
253	20231213	153700	40971450	12740	12740	12740	12740	0
254	20231213	153600	40971450	12740	12740	12740	12740	0
255	20231213	153500	40971450	12740	12740	12740	12740	0
256	20231213	153400	40971450	12740	12740	12740	12740	0
257	20231213	153300	40971450	12740	12740	12740	12740	0
258	20231213	153200	40971450	12740	12740	12740	12740	0
259	20231213	153100	40971450	12740	12740	12740	12740	0
260	20231213	153000	40971450	12740	12740	12740	12740	373
261	20231213	152900	36219430	12760	12760	12760	12760	0
262	20231213	152800	36219430	12760	12760	12760	12760	0
263	20231213	152700	36219430	12760	12760	12760	12760	0
264	20231213	152600	36219430	12760	12760	12760	12760	0
265	20231213	152500	36219430	12760	12760	12760	12760	0
266	20231213	152400	36219430	12760	12760	12760	12760	0
267	20231213	152300	36219430	12760	12760	12760	12760	0
268	20231213	152200	36219430	12760	12760	12760	12760	0
269	20231213	152100	36219430	12760	12760	12760	12760	0
270	20231213	152000	36219430	12760	12760	12760	12760	0
271	20231213	151900	36219430	12760	12760	12760	12760	0
272	20231213	151800	36219430	12760	12760	12760	12760	0
273	20231213	151700	36219430	12760	12760	12760	12760	0
274	20231213	151600	36219430	12760	12760	12760	12760	0
275	20231213	151500	36219430	12760	12760	12760	12760	0
276	20231213	151400	36219430	12760	12760	12760	12760	0
277	20231213	151300	36219430	12760	12760	12760	12760	0
278	20231213	151200	36219430	12760	12760	12760	12760	0
279	20231213	151100	36219430	12760	12760	12760	12760	0
280	20231213	151000	36219430	12760	12760	12760	12760	5
281	20231213	150900	36155630	12780	12780	12780	12780	0
282	20231213	150800	36155630	12780	12780	12780	12780	0
283	20231213	150700	36155630	12780	12780	12780	12780	0
284	20231213	150600	36155630	12780	12780	12780	12780	0
285	20231213	150500	36155630	12780	12780	12780	12780	0
286	20231213	150400	36155630	12780	12780	12780	12780	0
287	20231213	150300	36155630	12780	12780	12780	12780	0
288	20231213	150200	36155630	12780	12780	12780	12780	0
289	20231213	150100	36155630	12780	12780	12780	12780	0
290	20231213	150000	36155630	12780	12780	12780	12780	0
291	20231213	145900	36155630	12780	12780	12780	12780	0
292	20231213	145800	36155630	12780	12780	12780	12780	0
293	20231213	145700	36155630	12780	12780	12780	12780	0
294	20231213	145600	36155630	12780	12780	12780	12780	0
295	20231213	145500	36155630	12780	12780	12780	12780	0
296	20231213	145400	36155630	12780	12780	12780	12780	0
297	20231213	145300	36155630	12780	12780	12780	12780	0
298	20231213	145200	36155630	12780	12780	12780	12780	0
299	20231213	145100	36155630	12780	12780	12780	12780	18
300	20231213	145000	35925590	12780	12780	12780	12780	19
301	20231213	144900	35682770	12780	12780	12780	12780	0
302	20231213	144800	35682770	12780	12780	12780	12780	0
303	20231213	144700	35682770	12780	12780	12780	12780	0
304	20231213	144600	35682770	12780	12780	12780	12780	0
305	20231213	144500	35682770	12780	12780	12780	12780	0
306	20231213	144400	35682770	12780	12780	12780	12780	0
307	20231213	144300	35682770	12780	12780	12780	12780	0
308	20231213	144200	35682770	12780	12780	12780	12780	0
309	20231213	144100	35682770	12780	12780	12780	12780	0
310	20231213	144000	35682770	12780	12780	12780	12780	0
311	20231213	143900	35682770	12780	12780	12780	12780	0
312	20231213	143800	35682770	12780	12780	12780	12780	0
313	20231213	143700	35682770	12780	12780	12780	12780	0
314	20231213	143600	35682770	12780	12780	12780	12780	0
315	20231213	143500	35682770	12780	12780	12780	12780	13
316	20231213	143400	35516630	12770	12770	12770	12770	0
317	20231213	143300	35516630	12770	12770	12770	12770	0
318	20231213	143200	35516630	12770	12770	12770	12770	13
319	20231213	143100	35350620	12780	12780	12780	12780	0
320	20231213	143000	35350620	12780	12780	12780	12780	0
321	20231213	142900	35350620	12780	12780	12780	12780	0
322	20231213	142800	35350620	12780	12780	12780	12780	19
323	20231213	142700	35107800	12780	12780	12780	12780	0
324	20231213	142600	35107800	12780	12780	12780	12780	18
325	20231213	142500	34877760	12780	12780	12780	12780	0
326	20231213	142400	34877760	12780	12780	12780	12780	55
327	20231213	142300	34174860	12780	12780	12780	12780	0
328	20231213	142200	34174860	12780	12780	12780	12780	2
329	20231213	142100	34149300	12750	12750	12750	12750	0
330	20231213	142000	34149300	12750	12750	12750	12750	9
331	20231213	141900	34034550	12770	12770	12770	12770	1
332	20231213	141800	34021780	12770	12770	12770	12770	0
333	20231213	141700	34021780	12770	12770	12770	12770	0
334	20231213	141600	34021780	12770	12770	12770	12770	0
335	20231213	141500	34021780	12770	12770	12770	12770	0
336	20231213	141400	34021780	12770	12770	12770	12770	0
337	20231213	141300	34021780	12770	12770	12770	12770	0
338	20231213	141200	34021780	12770	12770	12770	12770	14
339	20231213	141100	33843000	12770	12770	12770	12770	0
340	20231213	141000	33843000	12770	12770	12770	12770	0
341	20231213	140900	33843000	12770	12770	12770	12770	0
342	20231213	140800	33843000	12770	12770	12770	12770	0
343	20231213	140700	33843000	12770	12770	12770	12770	0
344	20231213	140600	33843000	12770	12770	12770	12770	0
345	20231213	140500	33843000	12770	12770	12770	12770	0
346	20231213	140400	33843000	12770	12770	12770	12770	0
347	20231213	140300	33843000	12770	12770	12770	12770	0
348	20231213	140200	33843000	12770	12770	12770	12770	0
349	20231213	140100	33843000	12770	12770	12770	12770	0
350	20231213	140000	33843000	12770	12770	12770	12770	0
351	20231213	135900	33843000	12770	12780	12780	12770	16
352	20231213	135800	33638670	12780	12780	12780	12780	5
353	20231213	135700	33574770	12790	12790	12790	12790	0
354	20231213	135600	33574770	12790	12790	12790	12790	0
355	20231213	135500	33574770	12790	12790	12790	12790	0
356	20231213	135400	33574770	12790	12790	12790	12790	0
357	20231213	135300	33574770	12790	12790	12790	12790	0
358	20231213	135200	33574770	12790	12790	12790	12790	0
359	20231213	135100	33574770	12790	12790	12790	12790	0
360	20231213	135000	33574770	12790	12790	12790	12790	0
361	20231213	134900	33574770	12790	12780	12790	12780	25
362	20231213	134800	33255220	12780	12780	12780	12780	0
363	20231213	134700	33255220	12780	12780	12780	12780	10
364	20231213	134600	33127420	12780	12780	12780	12780	23
365	20231213	134500	32833480	12780	12770	12780	12770	16
366	20231213	134400	32629150	12780	12780	12780	12780	0
367	20231213	134300	32629150	12780	12780	12780	12780	0
368	20231213	134200	32629150	12780	12780	12780	12780	0
369	20231213	134100	32629150	12780	12780	12780	12780	0
370	20231213	134000	32629150	12780	12780	12780	12780	0
371	20231213	133900	32629150	12780	12780	12780	12780	0
372	20231213	133800	32629150	12780	12780	12780	12780	0
373	20231213	133700	32629150	12780	12780	12780	12780	0
374	20231213	133600	32629150	12780	12780	12780	12780	0
375	20231213	133500	32629150	12780	12780	12780	12780	0
376	20231213	133400	32629150	12780	12770	12780	12770	9
377	20231213	133300	32514210	12760	12720	12760	12720	74
378	20231213	133200	31572250	12720	12720	12720	12720	33
379	20231213	133100	31152490	12710	12730	12730	12710	31
380	20231213	133000	30758030	12740	12740	12740	12740	0
381	20231213	132900	30758030	12740	12740	12740	12740	0
382	20231213	132800	30758030	12740	12740	12740	12740	0
383	20231213	132700	30758030	12740	12740	12740	12740	17
384	20231213	132600	30541450	12760	12760	12760	12760	0
385	20231213	132500	30541450	12760	12760	12760	12760	0
386	20231213	132400	30541450	12760	12760	12760	12760	0
387	20231213	132300	30541450	12760	12760	12760	12760	0
388	20231213	132200	30541450	12760	12760	12760	12760	0
389	20231213	132100	30541450	12760	12760	12760	12760	15
390	20231213	132000	30350050	12760	12760	12760	12760	0
391	20231213	131900	30350050	12760	12760	12760	12760	0
392	20231213	131800	30350050	12760	12760	12760	12760	0
393	20231213	131700	30350050	12760	12760	12760	12760	1
394	20231213	131600	30337290	12760	12760	12760	12760	0
395	20231213	131500	30337290	12760	12760	12760	12760	0
396	20231213	131400	30337290	12760	12760	12760	12760	1
397	20231213	131300	30324530	12760	12760	12760	12760	0
398	20231213	131200	30324530	12760	12760	12760	12760	0
399	20231213	131100	30324530	12760	12760	12760	12760	0
400	20231213	131000	30324530	12760	12760	12760	12760	15
401	20231213	130900	30133130	12770	12770	12770	12770	0
402	20231213	130800	30133130	12770	12770	12770	12770	0
403	20231213	130700	30133130	12770	12770	12770	12770	0
404	20231213	130600	30133130	12770	12770	12770	12770	0
405	20231213	130500	30133130	12770	12770	12770	12770	0
406	20231213	130400	30133130	12770	12770	12770	12770	0
407	20231213	130300	30133130	12770	12770	12770	12770	0
408	20231213	130200	30133130	12770	12770	12770	12770	0
409	20231213	130100	30133130	12770	12770	12770	12770	0
410	20231213	130000	30133130	12770	12770	12770	12770	0
411	20231213	125900	30133130	12770	12770	12770	12770	15
412	20231213	125800	29941580	12790	12790	12790	12790	0
413	20231213	125700	29941580	12790	12790	12790	12790	0
414	20231213	125600	29941580	12790	12790	12790	12790	0
415	20231213	125500	29941580	12790	12800	12800	12790	4
416	20231213	125400	29890400	12780	12780	12780	12780	0
417	20231213	125300	29890400	12780	12790	12790	12780	32
418	20231213	125200	29481430	12780	12780	12780	12780	0
419	20231213	125100	29481430	12780	12780	12780	12780	0
420	20231213	125000	29481430	12780	12780	12780	12780	0
421	20231213	124900	29481430	12780	12780	12780	12780	0
422	20231213	124800	29481430	12780	12780	12780	12780	2
423	20231213	124700	29455870	12790	12790	12790	12790	15
424	20231213	124600	29264020	12770	12770	12770	12770	2
425	20231213	124500	29238480	12830	12830	12830	12830	0
426	20231213	124400	29238480	12830	12830	12830	12830	0
427	20231213	124300	29238480	12830	12830	12830	12830	0
428	20231213	124200	29238480	12830	12830	12830	12830	0
429	20231213	124100	29238480	12830	12830	12830	12830	0
430	20231213	124000	29238480	12830	12830	12830	12830	0
431	20231213	123900	29238480	12830	12830	12830	12830	0
432	20231213	123800	29238480	12830	12830	12830	12830	1
433	20231213	123700	29225650	12620	12620	12620	12620	0
434	20231213	123600	29225650	12620	12800	12800	12620	460
435	20231213	123500	23385370	12850	12850	12850	12850	0
436	20231213	123400	23385370	12850	12850	12850	12850	0
437	20231213	123300	23385370	12850	12850	12850	12850	0
438	20231213	123200	23385370	12850	12850	12850	12850	0
439	20231213	123100	23385370	12850	12850	12850	12850	0
440	20231213	123000	23385370	12850	12850	12850	12850	0
441	20231213	122900	23385370	12850	12850	12850	12850	0
442	20231213	122800	23385370	12850	12850	12850	12850	0
443	20231213	122700	23385370	12850	12850	12850	12850	0
444	20231213	122600	23385370	12850	12850	12850	12850	0
445	20231213	122500	23385370	12850	12850	12850	12850	0
446	20231213	122400	23385370	12850	12850	12850	12850	0
447	20231213	122300	23385370	12850	12850	12850	12850	0
448	20231213	122200	23385370	12850	12850	12850	12850	0
449	20231213	122100	23385370	12850	12850	12850	12850	0
450	20231213	122000	23385370	12850	12850	12850	12850	0
451	20231213	121900	23385370	12850	12850	12850	12850	0
452	20231213	121800	23385370	12850	12850	12850	12850	0
453	20231213	121700	23385370	12850	12850	12850	12850	0
454	20231213	121600	23385370	12850	12850	12850	12850	0
455	20231213	121500	23385370	12850	12850	12850	12850	0
456	20231213	121400	23385370	12850	12850	12850	12850	0
457	20231213	121300	23385370	12850	12850	12850	12850	0
458	20231213	121200	23385370	12850	12850	12850	12850	0
459	20231213	121100	23385370	12850	12850	12850	12850	0
460	20231213	121000	23385370	12850	12850	12850	12850	0
461	20231213	120900	23385370	12850	12850	12850	12850	0
462	20231213	120800	23385370	12850	12850	12850	12850	0
463	20231213	120700	23385370	12850	12850	12850	12850	0
464	20231213	120600	23385370	12850	12850	12850	12850	0
465	20231213	120500	23385370	12850	12850	12850	12850	0
466	20231213	120400	23385370	12850	12850	12850	12850	0
467	20231213	120300	23385370	12850	12850	12850	12850	0
468	20231213	120200	23385370	12850	12850	12850	12850	0
469	20231213	120100	23385370	12850	12850	12850	12850	0
470	20231213	120000	23385370	12850	12850	12850	12850	0
471	20231213	115900	23385370	12850	12850	12850	12850	0
472	20231213	115800	23385370	12850	12850	12850	12850	0
473	20231213	115700	23385370	12850	12850	12850	12850	0
474	20231213	115600	23385370	12850	12850	12850	12850	0
475	20231213	115500	23385370	12850	12850	12850	12850	0
476	20231213	115400	23385370	12850	12850	12850	12850	0
477	20231213	115300	23385370	12850	12850	12850	12850	0
478	20231213	115200	23385370	12850	12850	12850	12850	0
479	20231213	115100	23385370	12850	12850	12850	12850	55
480	20231213	115000	22678620	12770	12770	12770	12770	0
481	20231213	114900	22678620	12770	12770	12770	12770	0
482	20231213	114800	22678620	12770	12770	12770	12770	0
483	20231213	114700	22678620	12770	12770	12770	12770	0
484	20231213	114600	22678620	12770	12770	12770	12770	0
485	20231213	114500	22678620	12770	12770	12770	12770	0
486	20231213	114400	22678620	12770	12770	12770	12770	0
487	20231213	114300	22678620	12770	12770	12770	12770	0
488	20231213	114200	22678620	12770	12770	12770	12770	0
489	20231213	114100	22678620	12770	12770	12770	12770	0
490	20231213	114000	22678620	12770	12770	12770	12770	0
491	20231213	113900	22678620	12770	12770	12770	12770	0
492	20231213	113800	22678620	12770	12830	12830	12760	511
493	20231213	113700	16154750	12860	12860	12860	12860	52
494	20231213	113600	15486030	12850	12850	12850	12850	0
495	20231213	113500	15486030	12850	12850	12850	12850	3
496	20231213	113400	15447480	12850	12850	12850	12850	2
497	20231213	113300	15421780	12850	12850	12850	12850	11
498	20231213	113200	15280430	12860	12860	12860	12860	0
499	20231213	113100	15280430	12860	12860	12860	12860	25
500	20231213	113000	14958930	12860	12860	12860	12860	0
501	20231213	112900	14958930	12860	12860	12860	12860	0
502	20231213	112800	14958930	12860	12860	12860	12860	0
503	20231213	112700	14958930	12860	12860	12860	12860	0
504	20231213	112600	14958930	12860	12860	12860	12860	0
505	20231213	112500	14958930	12860	12860	12860	12860	0
506	20231213	112400	14958930	12860	12860	12860	12860	0
507	20231213	112300	14958930	12860	12860	12860	12860	0
508	20231213	112200	14958930	12860	12860	12860	12860	0
509	20231213	112100	14958930	12860	12860	12860	12860	0
510	20231213	112000	14958930	12860	12860	12860	12860	0
511	20231213	111900	14958930	12860	12860	12860	12860	0
512	20231213	111800	14958930	12860	12820	12860	12820	31
513	20231213	111700	14560610	12840	12840	12840	12840	0
514	20231213	111600	14560610	12840	12840	12840	12840	0
515	20231213	111500	14560610	12840	12840	12840	12840	0
516	20231213	111400	14560610	12840	12840	12840	12840	0
517	20231213	111300	14560610	12840	12840	12840	12840	0
518	20231213	111200	14560610	12840	12840	12840	12840	0
519	20231213	111100	14560610	12840	12840	12840	12840	0
520	20231213	111000	14560610	12840	12840	12840	12840	0
521	20231213	110900	14560610	12840	12840	12840	12840	0
522	20231213	110800	14560610	12840	12840	12840	12840	0
523	20231213	110700	14560610	12840	12840	12840	12840	0
524	20231213	110600	14560610	12840	12840	12840	12840	0
525	20231213	110500	14560610	12840	12840	12840	12840	0
526	20231213	110400	14560610	12840	12840	12840	12840	0
527	20231213	110300	14560610	12840	12840	12840	12840	0
528	20231213	110200	14560610	12840	12840	12840	12840	9
529	20231213	110100	14445050	12760	12780	12780	12760	20
530	20231213	110000	14189650	12760	12790	12790	12760	14
531	20231213	105900	14010870	12790	12820	12820	12790	30
532	20231213	105800	13626510	12860	12860	12860	12860	0
533	20231213	105700	13626510	12860	12860	12860	12860	3
534	20231213	105600	13587930	12860	12860	12860	12860	0
535	20231213	105500	13587930	12860	12860	12860	12860	1
536	20231213	105400	13575070	12860	12860	12860	12860	0
537	20231213	105300	13575070	12860	12860	12860	12860	0
538	20231213	105200	13575070	12860	12860	12860	12860	0
539	20231213	105100	13575070	12860	12860	12860	12860	0
540	20231213	105000	13575070	12860	12860	12860	12860	0
541	20231213	104900	13575070	12860	12860	12860	12860	0
542	20231213	104800	13575070	12860	12860	12860	12860	0
543	20231213	104700	13575070	12860	12860	12860	12860	0
544	20231213	104600	13575070	12860	12860	12860	12860	0
545	20231213	104500	13575070	12860	12860	12860	12860	0
546	20231213	104400	13575070	12860	12860	12860	12860	0
547	20231213	104300	13575070	12860	12860	12860	12860	10
548	20231213	104200	13446470	12860	12860	12860	12860	0
549	20231213	104100	13446470	12860	12860	12860	12860	0
550	20231213	104000	13446470	12860	12860	12860	12860	0
551	20231213	103900	13446470	12860	12860	12860	12860	0
552	20231213	103800	13446470	12860	12860	12860	12860	0
553	20231213	103700	13446470	12860	12860	12860	12860	0
554	20231213	103600	13446470	12860	12860	12860	12860	11
555	20231213	103500	13305010	12720	12720	12720	12720	0
556	20231213	103400	13305010	12720	12720	12720	12720	0
557	20231213	103300	13305010	12720	12800	12800	12720	300
558	20231213	103200	9471400	12800	12800	12800	12800	0
559	20231213	103100	9471400	12800	12860	12860	12790	400
560	20231213	103000	4342690	12890	12890	12890	12890	0
561	20231213	102900	4342690	12890	12890	12890	12890	0
562	20231213	102800	4342690	12890	12890	12890	12890	0
563	20231213	102700	4342690	12890	12890	12890	12890	0
564	20231213	102600	4342690	12890	12890	12890	12890	0
565	20231213	102500	4342690	12890	12890	12890	12890	0
566	20231213	102400	4342690	12890	12890	12890	12890	0
567	20231213	102300	4342690	12890	12890	12890	12890	0
568	20231213	102200	4342690	12890	12890	12890	12890	0
569	20231213	102100	4342690	12890	12890	12890	12890	0
570	20231213	102000	4342690	12890	12890	12890	12890	0
571	20231213	101900	4342690	12890	12890	12890	12890	3
572	20231213	101800	4304020	12890	12890	12890	12890	0
573	20231213	101700	4304020	12890	12890	12890	12890	0
574	20231213	101600	4304020	12890	12890	12890	12890	0
575	20231213	101500	4304020	12890	12890	12890	12890	0
576	20231213	101400	4304020	12890	12890	12890	12890	0
577	20231213	101300	4304020	12890	12890	12890	12890	0
578	20231213	101200	4304020	12890	12890	12890	12890	0
579	20231213	101100	4304020	12890	12890	12890	12890	0
580	20231213	101000	4304020	12890	12890	12890	12890	0
581	20231213	100900	4304020	12890	12890	12890	12890	0
582	20231213	100800	4304020	12890	12890	12890	12890	0
583	20231213	100700	4304020	12890	12890	12890	12890	0
584	20231213	100600	4304020	12890	12890	12890	12890	0
585	20231213	100500	4304020	12890	12890	12890	12890	22
586	20231213	100400	4020440	12860	12860	12860	12860	0
587	20231213	100300	4020440	12860	12860	12860	12860	0
588	20231213	100200	4020440	12860	12870	12870	12860	20
589	20231213	100100	3763210	12890	12890	12890	12890	0
590	20231213	100000	3763210	12890	12890	12890	12890	1
591	20231213	095900	3750320	12880	12880	12880	12880	1
592	20231213	095800	3737440	12890	12890	12890	12890	0
593	20231213	095700	3737440	12890	12890	12890	12890	0
594	20231213	095600	3737440	12890	12890	12890	12890	0
595	20231213	095500	3737440	12890	12890	12890	12890	19
596	20231213	095400	3492530	12890	12890	12890	12890	0
597	20231213	095300	3492530	12890	12890	12890	12890	0
598	20231213	095200	3492530	12890	12890	12890	12890	0
599	20231213	095100	3492530	12890	12890	12890	12890	0
600	20231213	095000	3492530	12890	12890	12890	12890	0
601	20231213	094900	3492530	12890	12890	12890	12890	0
602	20231213	094800	3492530	12890	12890	12890	12890	232
603	20231213	094700	502050	12890	12890	12890	12890	0
604	20231213	094600	502050	12890	12890	12890	12890	1
605	20231213	094500	489160	12890	12890	12890	12890	0
606	20231213	094400	489160	12890	12890	12890	12890	0
607	20231213	094300	489160	12890	12890	12890	12890	0
608	20231213	094200	489160	12890	12890	12890	12890	15
609	20231213	094100	295810	12890	12890	12890	12890	0
610	20231213	094000	295810	12890	12890	12890	12890	1
611	20231213	093900	282920	12890	12890	12890	12890	2
612	20231213	093800	257140	12890	12890	12890	12890	2
613	20231213	093700	231360	12890	12890	12890	12890	0
614	20231213	093600	231360	12890	12890	12890	12890	0
615	20231213	093500	231360	12890	12890	12890	12890	0
616	20231213	093400	231360	12890	12890	12890	12890	1
617	20231213	093300	218470	12900	12900	12900	12900	0
618	20231213	093200	218470	12900	12900	12900	12900	0
619	20231213	093100	218470	12900	12900	12900	12900	0
620	20231213	093000	218470	12900	12900	12900	12900	0
621	20231213	092900	218470	12900	12900	12900	12900	0
622	20231213	092800	218470	12900	12900	12900	12900	0
623	20231213	092700	218470	12900	12900	12900	12900	0
624	20231213	092600	218470	12900	12900	12900	12900	0
625	20231213	092500	218470	12900	12900	12900	12900	0
626	20231213	092400	218470	12900	12900	12900	12900	0
627	20231213	092300	218470	12900	12900	12900	12900	0
628	20231213	092200	218470	12900	12900	12900	12900	0
629	20231213	092100	218470	12900	12900	12900	12900	0
630	20231213	092000	218470	12900	12900	12900	12900	0
631	20231213	091900	218470	12900	12900	12900	12900	0
632	20231213	091800	218470	12900	12900	12900	12900	1
633	20231213	091700	205570	12900	12900	12900	12900	0
634	20231213	091600	205570	12900	12900	12900	12900	0
635	20231213	091500	205570	12900	12900	12900	12900	0
636	20231213	091400	205570	12900	12900	12900	12900	0
637	20231213	091300	205570	12900	12900	12900	12900	0
638	20231213	091200	205570	12900	12900	12900	12900	0
639	20231213	091100	205570	12900	12900	12900	12900	0
640	20231213	091000	205570	12900	12900	12900	12900	0
641	20231213	090900	205570	12900	12880	12900	12880	3
642	20231213	090800	166900	12840	12840	12840	12840	0
643	20231213	090700	166900	12840	12840	12840	12840	0
644	20231213	090600	166900	12840	12840	12840	12840	0
645	20231213	090500	166900	12840	12840	12840	12840	0
646	20231213	090400	166900	12840	12840	12840	12840	0
647	20231213	090300	166900	12840	12840	12840	12840	9
648	20231213	090200	51340	12840	12840	12840	12840	0
649	20231213	090100	51340	12840	12840	12840	12840	1
650	20231213	090000	38500	12840	12840	12840	12840	1