KissMeData/282690/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205400	98660490	11980	11980	11980	11980	355
3	20231208	205300	98660490	11980	11980	11980	11980	0
4	20231208	205200	98660490	11980	11980	11980	11980	0
5	20231208	205100	98660490	11980	11980	11980	11980	0
6	20231208	205000	98660490	11980	11980	11980	11980	0
7	20231208	204900	98660490	11980	11980	11980	11980	0
8	20231208	204800	98660490	11980	11980	11980	11980	0
9	20231208	204700	98660490	11980	11980	11980	11980	0
10	20231208	204600	98660490	11980	11980	11980	11980	0
11	20231208	204500	98660490	11980	11980	11980	11980	0
12	20231208	204400	98660490	11980	11980	11980	11980	0
13	20231208	204300	98660490	11980	11980	11980	11980	0
14	20231208	204200	98660490	11980	11980	11980	11980	0
15	20231208	204100	98660490	11980	11980	11980	11980	0
16	20231208	204000	98660490	11980	11980	11980	11980	0
17	20231208	203900	98660490	11980	11980	11980	11980	0
18	20231208	203800	98660490	11980	11980	11980	11980	0
19	20231208	203700	98660490	11980	11980	11980	11980	0
20	20231208	203600	98660490	11980	11980	11980	11980	0
21	20231208	203500	98660490	11980	11980	11980	11980	0
22	20231208	203400	98660490	11980	11980	11980	11980	0
23	20231208	203300	98660490	11980	11980	11980	11980	0
24	20231208	203200	98660490	11980	11980	11980	11980	0
25	20231208	203100	98660490	11980	11980	11980	11980	0
26	20231208	203000	98660490	11980	11980	11980	11980	0
27	20231208	202900	98660490	11980	11980	11980	11980	0
28	20231208	202800	98660490	11980	11980	11980	11980	0
29	20231208	202700	98660490	11980	11980	11980	11980	0
30	20231208	202600	98660490	11980	11980	11980	11980	0
31	20231208	202500	98660490	11980	11980	11980	11980	0
32	20231208	202400	98660490	11980	11980	11980	11980	355
33	20231208	202300	98660490	11980	11980	11980	11980	0
34	20231208	202200	98660490	11980	11980	11980	11980	0
35	20231208	202100	98660490	11980	11980	11980	11980	0
36	20231208	202000	98660490	11980	11980	11980	11980	0
37	20231208	201900	98660490	11980	11980	11980	11980	0
38	20231208	201800	98660490	11980	11980	11980	11980	0
39	20231208	201700	98660490	11980	11980	11980	11980	0
40	20231208	201600	98660490	11980	11980	11980	11980	0
41	20231208	201500	98660490	11980	11980	11980	11980	0
42	20231208	201400	98660490	11980	11980	11980	11980	0
43	20231208	201300	98660490	11980	11980	11980	11980	0
44	20231208	201200	98660490	11980	11980	11980	11980	0
45	20231208	201100	98660490	11980	11980	11980	11980	0
46	20231208	201000	98660490	11980	11980	11980	11980	0
47	20231208	200900	98660490	11980	11980	11980	11980	0
48	20231208	200800	98660490	11980	11980	11980	11980	0
49	20231208	200700	98660490	11980	11980	11980	11980	0
50	20231208	200600	98660490	11980	11980	11980	11980	0
51	20231208	200500	98660490	11980	11980	11980	11980	0
52	20231208	200400	98660490	11980	11980	11980	11980	0
53	20231208	200300	98660490	11980	11980	11980	11980	0
54	20231208	200200	98660490	11980	11980	11980	11980	0
55	20231208	200100	98660490	11980	11980	11980	11980	0
56	20231208	200000	98660490	11980	11980	11980	11980	0
57	20231208	195900	98660490	11980	11980	11980	11980	0
58	20231208	195800	98660490	11980	11980	11980	11980	0
59	20231208	195700	98660490	11980	11980	11980	11980	0
60	20231208	195600	98660490	11980	11980	11980	11980	0
61	20231208	195500	98660490	11980	11980	11980	11980	0
62	20231208	195400	98660490	11980	11980	11980	11980	355
63	20231208	195300	98660490	11980	11980	11980	11980	0
64	20231208	195200	98660490	11980	11980	11980	11980	0
65	20231208	195100	98660490	11980	11980	11980	11980	0
66	20231208	195000	98660490	11980	11980	11980	11980	0
67	20231208	194900	98660490	11980	11980	11980	11980	0
68	20231208	194800	98660490	11980	11980	11980	11980	0
69	20231208	194700	98660490	11980	11980	11980	11980	0
70	20231208	194600	98660490	11980	11980	11980	11980	0
71	20231208	194500	98660490	11980	11980	11980	11980	0
72	20231208	194400	98660490	11980	11980	11980	11980	0
73	20231208	194300	98660490	11980	11980	11980	11980	0
74	20231208	194200	98660490	11980	11980	11980	11980	0
75	20231208	194100	98660490	11980	11980	11980	11980	0
76	20231208	194000	98660490	11980	11980	11980	11980	0
77	20231208	193900	98660490	11980	11980	11980	11980	0
78	20231208	193800	98660490	11980	11980	11980	11980	0
79	20231208	193700	98660490	11980	11980	11980	11980	0
80	20231208	193600	98660490	11980	11980	11980	11980	0
81	20231208	193500	98660490	11980	11980	11980	11980	0
82	20231208	193400	98660490	11980	11980	11980	11980	0
83	20231208	193300	98660490	11980	11980	11980	11980	0
84	20231208	193200	98660490	11980	11980	11980	11980	0
85	20231208	193100	98660490	11980	11980	11980	11980	0
86	20231208	193000	98660490	11980	11980	11980	11980	0
87	20231208	192900	98660490	11980	11980	11980	11980	0
88	20231208	192800	98660490	11980	11980	11980	11980	0
89	20231208	192700	98660490	11980	11980	11980	11980	0
90	20231208	192600	98660490	11980	11980	11980	11980	0
91	20231208	192500	98660490	11980	11980	11980	11980	0
92	20231208	192400	98660490	11980	11980	11980	11980	355
93	20231208	192300	98660490	11980	11980	11980	11980	0
94	20231208	192200	98660490	11980	11980	11980	11980	0
95	20231208	192100	98660490	11980	11980	11980	11980	0
96	20231208	192000	98660490	11980	11980	11980	11980	0
97	20231208	191900	98660490	11980	11980	11980	11980	0
98	20231208	191800	98660490	11980	11980	11980	11980	0
99	20231208	191700	98660490	11980	11980	11980	11980	0
100	20231208	191600	98660490	11980	11980	11980	11980	0
101	20231208	191500	98660490	11980	11980	11980	11980	0
102	20231208	191400	98660490	11980	11980	11980	11980	0
103	20231208	191300	98660490	11980	11980	11980	11980	0
104	20231208	191200	98660490	11980	11980	11980	11980	0
105	20231208	191100	98660490	11980	11980	11980	11980	0
106	20231208	191000	98660490	11980	11980	11980	11980	0
107	20231208	190900	98660490	11980	11980	11980	11980	0
108	20231208	190800	98660490	11980	11980	11980	11980	0
109	20231208	190700	98660490	11980	11980	11980	11980	0
110	20231208	190600	98660490	11980	11980	11980	11980	0
111	20231208	190500	98660490	11980	11980	11980	11980	0
112	20231208	190400	98660490	11980	11980	11980	11980	0
113	20231208	190300	98660490	11980	11980	11980	11980	0
114	20231208	190200	98660490	11980	11980	11980	11980	0
115	20231208	190100	98660490	11980	11980	11980	11980	0
116	20231208	190000	98660490	11980	11980	11980	11980	0
117	20231208	185900	98660490	11980	11980	11980	11980	0
118	20231208	185800	98660490	11980	11980	11980	11980	0
119	20231208	185700	98660490	11980	11980	11980	11980	0
120	20231208	185600	98660490	11980	11980	11980	11980	0
121	20231208	185500	98660490	11980	11980	11980	11980	0
122	20231208	185400	98660490	11980	11980	11980	11980	355
123	20231208	185300	98660490	11980	11980	11980	11980	0
124	20231208	185200	98660490	11980	11980	11980	11980	0
125	20231208	185100	98660490	11980	11980	11980	11980	0
126	20231208	185000	98660490	11980	11980	11980	11980	0
127	20231208	184900	98660490	11980	11980	11980	11980	0
128	20231208	184800	98660490	11980	11980	11980	11980	0
129	20231208	184700	98660490	11980	11980	11980	11980	0
130	20231208	184600	98660490	11980	11980	11980	11980	0
131	20231208	184500	98660490	11980	11980	11980	11980	0
132	20231208	184400	98660490	11980	11980	11980	11980	0
133	20231208	184300	98660490	11980	11980	11980	11980	0
134	20231208	184200	98660490	11980	11980	11980	11980	0
135	20231208	184100	98660490	11980	11980	11980	11980	0
136	20231208	184000	98660490	11980	11980	11980	11980	0
137	20231208	183900	98660490	11980	11980	11980	11980	0
138	20231208	183800	98660490	11980	11980	11980	11980	0
139	20231208	183700	98660490	11980	11980	11980	11980	0
140	20231208	183600	98660490	11980	11980	11980	11980	0
141	20231208	183500	98660490	11980	11980	11980	11980	0
142	20231208	183400	98660490	11980	11980	11980	11980	0
143	20231208	183300	98660490	11980	11980	11980	11980	0
144	20231208	183200	98660490	11980	11980	11980	11980	0
145	20231208	183100	98660490	11980	11980	11980	11980	0
146	20231208	183000	98660490	11980	11980	11980	11980	0
147	20231208	182900	98660490	11980	11980	11980	11980	0
148	20231208	182800	98660490	11980	11980	11980	11980	0
149	20231208	182700	98660490	11980	11980	11980	11980	0
150	20231208	182600	98660490	11980	11980	11980	11980	0
151	20231208	182500	98660490	11980	11980	11980	11980	0
152	20231208	182400	98660490	11980	11980	11980	11980	355
153	20231208	182300	98660490	11980	11980	11980	11980	0
154	20231208	182200	98660490	11980	11980	11980	11980	0
155	20231208	182100	98660490	11980	11980	11980	11980	0
156	20231208	182000	98660490	11980	11980	11980	11980	0
157	20231208	181900	98660490	11980	11980	11980	11980	0
158	20231208	181800	98660490	11980	11980	11980	11980	0
159	20231208	181700	98660490	11980	11980	11980	11980	0
160	20231208	181600	98660490	11980	11980	11980	11980	0
161	20231208	181500	98660490	11980	11980	11980	11980	0
162	20231208	181400	98660490	11980	11980	11980	11980	0
163	20231208	181300	98660490	11980	11980	11980	11980	0
164	20231208	181200	98660490	11980	11980	11980	11980	0
165	20231208	181100	98660490	11980	11980	11980	11980	0
166	20231208	181000	98660490	11980	11980	11980	11980	0
167	20231208	180900	98660490	11980	11980	11980	11980	0
168	20231208	180800	98660490	11980	11980	11980	11980	0
169	20231208	180700	98660490	11980	11980	11980	11980	0
170	20231208	180600	98660490	11980	11980	11980	11980	0
171	20231208	180500	98660490	11980	11980	11980	11980	0
172	20231208	180400	98660490	11980	11980	11980	11980	0
173	20231208	180300	98660490	11980	11980	11980	11980	0
174	20231208	180200	98660490	11980	11980	11980	11980	0
175	20231208	180100	98660490	11980	11980	11980	11980	0
176	20231208	180000	98660490	11980	11980	11980	11980	0
177	20231208	175900	98660490	11980	11980	11980	11980	0
178	20231208	175800	98660490	11980	11980	11980	11980	0
179	20231208	175700	98660490	11980	11980	11980	11980	0
180	20231208	175600	98660490	11980	11980	11980	11980	0
181	20231208	175500	98660490	11980	11980	11980	11980	0
182	20231208	175400	98660490	11980	11980	11980	11980	355
183	20231208	175300	98660490	11980	11980	11980	11980	0
184	20231208	175200	98660490	11980	11980	11980	11980	0
185	20231208	175100	98660490	11980	11980	11980	11980	0
186	20231208	175000	98660490	11980	11980	11980	11980	0
187	20231208	174900	98660490	11980	11980	11980	11980	0
188	20231208	174800	98660490	11980	11980	11980	11980	0
189	20231208	174700	98660490	11980	11980	11980	11980	0
190	20231208	174600	98660490	11980	11980	11980	11980	0
191	20231208	174500	98660490	11980	11980	11980	11980	0
192	20231208	174400	98660490	11980	11980	11980	11980	0
193	20231208	174300	98660490	11980	11980	11980	11980	0
194	20231208	174200	98660490	11980	11980	11980	11980	0
195	20231208	174100	98660490	11980	11980	11980	11980	0
196	20231208	174000	98660490	11980	11980	11980	11980	0
197	20231208	173900	98660490	11980	11980	11980	11980	0
198	20231208	173800	98660490	11980	11980	11980	11980	0
199	20231208	173700	98660490	11980	11980	11980	11980	0
200	20231208	173600	98660490	11980	11980	11980	11980	0
201	20231208	173500	98660490	11980	11980	11980	11980	0
202	20231208	173400	98660490	11980	11980	11980	11980	0
203	20231208	173300	98660490	11980	11980	11980	11980	0
204	20231208	173200	98660490	11980	11980	11980	11980	0
205	20231208	173100	98660490	11980	11980	11980	11980	0
206	20231208	173000	98660490	11980	11980	11980	11980	0
207	20231208	172900	98660490	11980	11980	11980	11980	0
208	20231208	172800	98660490	11980	11980	11980	11980	0
209	20231208	172700	98660490	11980	11980	11980	11980	0
210	20231208	172600	98660490	11980	11980	11980	11980	0
211	20231208	172500	98660490	11980	11980	11980	11980	0
212	20231208	172400	98660490	11980	11980	11980	11980	355
213	20231208	172300	98660490	11980	11980	11980	11980	0
214	20231208	172200	98660490	11980	11980	11980	11980	0
215	20231208	172100	98660490	11980	11980	11980	11980	0
216	20231208	172000	98660490	11980	11980	11980	11980	0
217	20231208	171900	98660490	11980	11980	11980	11980	0
218	20231208	171800	98660490	11980	11980	11980	11980	0
219	20231208	171700	98660490	11980	11980	11980	11980	0
220	20231208	171600	98660490	11980	11980	11980	11980	0
221	20231208	171500	98660490	11980	11980	11980	11980	0
222	20231208	171400	98660490	11980	11980	11980	11980	0
223	20231208	171300	98660490	11980	11980	11980	11980	0
224	20231208	171200	98660490	11980	11980	11980	11980	0
225	20231208	171100	98660490	11980	11980	11980	11980	0
226	20231208	171000	98660490	11980	11980	11980	11980	0
227	20231208	170900	98660490	11980	11980	11980	11980	0
228	20231208	170800	98660490	11980	11980	11980	11980	0
229	20231208	170700	98660490	11980	11980	11980	11980	0
230	20231208	170600	98660490	11980	11980	11980	11980	0
231	20231208	170500	98660490	11980	11980	11980	11980	0
232	20231208	170400	98660490	11980	11980	11980	11980	0
233	20231208	170300	98660490	11980	11980	11980	11980	0
234	20231208	170200	98660490	11980	11980	11980	11980	0
235	20231208	170100	98660490	11980	11980	11980	11980	0
236	20231208	170000	98660490	11980	11980	11980	11980	0
237	20231208	165900	98660490	11980	11980	11980	11980	0
238	20231208	165800	98660490	11980	11980	11980	11980	0
239	20231208	165700	98660490	11980	11980	11980	11980	0
240	20231208	165600	98660490	11980	11980	11980	11980	0
241	20231208	165500	98660490	11980	11980	11980	11980	0
242	20231208	165400	98660490	11980	11980	11980	11980	355
243	20231208	165300	98660490	11980	11980	11980	11980	0
244	20231208	165200	98660490	11980	11980	11980	11980	0
245	20231208	165100	98660490	11980	11980	11980	11980	0
246	20231208	165000	98660490	11980	11980	11980	11980	0
247	20231208	164900	98660490	11980	11980	11980	11980	0
248	20231208	164800	98660490	11980	11980	11980	11980	0
249	20231208	164700	98660490	11980	11980	11980	11980	0
250	20231208	164600	98660490	11980	11980	11980	11980	0
251	20231208	164500	98660490	11980	11980	11980	11980	0
252	20231208	164400	98660490	11980	11980	11980	11980	0
253	20231208	164300	98660490	11980	11980	11980	11980	0
254	20231208	164200	98660490	11980	11980	11980	11980	0
255	20231208	164100	98660490	11980	11980	11980	11980	0
256	20231208	164000	98660490	11980	11980	11980	11980	0
257	20231208	163900	98660490	11980	11980	11980	11980	0
258	20231208	163800	98660490	11980	11980	11980	11980	0
259	20231208	163700	98660490	11980	11980	11980	11980	0
260	20231208	163600	98660490	11980	11980	11980	11980	0
261	20231208	163500	98660490	11980	11980	11980	11980	0
262	20231208	163400	98660490	11980	11980	11980	11980	0
263	20231208	163300	98660490	11980	11980	11980	11980	0
264	20231208	163200	98660490	11980	11980	11980	11980	0
265	20231208	163100	98660490	11980	11980	11980	11980	0
266	20231208	163000	98660490	11980	11980	11980	11980	0
267	20231208	162900	98660490	11980	11980	11980	11980	0
268	20231208	162800	98660490	11980	11980	11980	11980	0
269	20231208	162700	98660490	11980	11980	11980	11980	0
270	20231208	162600	98660490	11980	11980	11980	11980	0
271	20231208	162500	98660490	11980	11980	11980	11980	0
272	20231208	162400	98660490	11980	11980	11980	11980	355
273	20231208	162300	98660490	11980	11980	11980	11980	0
274	20231208	162200	98660490	11980	11980	11980	11980	0
275	20231208	162100	98660490	11980	11980	11980	11980	0
276	20231208	162000	98660490	11980	11980	11980	11980	0
277	20231208	161900	98660490	11980	11980	11980	11980	0
278	20231208	161800	98660490	11980	11980	11980	11980	0
279	20231208	161700	98660490	11980	11980	11980	11980	0
280	20231208	161600	98660490	11980	11980	11980	11980	0
281	20231208	161500	98660490	11980	11980	11980	11980	0
282	20231208	161400	98660490	11980	11980	11980	11980	0
283	20231208	161300	98660490	11980	11980	11980	11980	0
284	20231208	161200	98660490	11980	11980	11980	11980	0
285	20231208	161100	98660490	11980	11980	11980	11980	0
286	20231208	161000	98660490	11980	11980	11980	11980	0
287	20231208	160900	98660490	11980	11980	11980	11980	0
288	20231208	160800	98660490	11980	11980	11980	11980	0
289	20231208	160700	98660490	11980	11980	11980	11980	0
290	20231208	160600	98660490	11980	11980	11980	11980	0
291	20231208	160500	98660490	11980	11980	11980	11980	0
292	20231208	160400	98660490	11980	11980	11980	11980	0
293	20231208	160300	98660490	11980	11980	11980	11980	0
294	20231208	160200	98660490	11980	11980	11980	11980	0
295	20231208	160100	98660490	11980	11980	11980	11980	0
296	20231208	160000	98660490	11980	11980	11980	11980	0
297	20231208	155900	98660490	11980	11980	11980	11980	0
298	20231208	155800	98660490	11980	11980	11980	11980	0
299	20231208	155700	98660490	11980	11980	11980	11980	0
300	20231208	155600	98660490	11980	11980	11980	11980	0
301	20231208	155500	98660490	11980	11980	11980	11980	0
302	20231208	155400	98660490	11980	11980	11980	11980	355
303	20231208	155300	98660490	11980	11980	11980	11980	0
304	20231208	155200	98660490	11980	11980	11980	11980	0
305	20231208	155100	98660490	11980	11980	11980	11980	0
306	20231208	155000	98660490	11980	11980	11980	11980	0
307	20231208	154900	98660490	11980	11980	11980	11980	0
308	20231208	154800	98660490	11980	11980	11980	11980	0
309	20231208	154700	98660490	11980	11980	11980	11980	0
310	20231208	154600	98660490	11980	11980	11980	11980	0
311	20231208	154500	98660490	11980	11980	11980	11980	0
312	20231208	154400	98660490	11980	11980	11980	11980	0
313	20231208	154300	98660490	11980	11980	11980	11980	0
314	20231208	154200	98660490	11980	11980	11980	11980	0
315	20231208	154100	98660490	11980	11980	11980	11980	0
316	20231208	154000	98660490	11980	11980	11980	11980	0
317	20231208	153900	98660490	11980	11980	11980	11980	0
318	20231208	153800	98660490	11980	11980	11980	11980	0
319	20231208	153700	98660490	11980	11980	11980	11980	0
320	20231208	153600	98660490	11980	11980	11980	11980	0
321	20231208	153500	98660490	11980	11980	11980	11980	0
322	20231208	153400	98660490	11980	11980	11980	11980	0
323	20231208	153300	98660490	11980	11980	11980	11980	0
324	20231208	153200	98660490	11980	11980	11980	11980	0
325	20231208	153100	98660490	11980	11980	11980	11980	0
326	20231208	153000	98660490	11980	11980	11980	11980	355
327	20231208	152900	94407590	12010	12010	12010	12010	0
328	20231208	152800	94407590	12010	12010	12010	12010	0
329	20231208	152700	94407590	12010	12010	12010	12010	0
330	20231208	152600	94407590	12010	12010	12010	12010	0
331	20231208	152500	94407590	12010	12010	12010	12010	0
332	20231208	152400	94407590	12010	12010	12010	12010	0
333	20231208	152300	94407590	12010	12010	12010	12010	0
334	20231208	152200	94407590	12010	12010	12010	12010	0
335	20231208	152100	94407590	12010	12010	12010	12010	0
336	20231208	152000	94407590	12010	12010	12010	12010	0
337	20231208	151900	94407590	12010	12010	12010	12010	8
338	20231208	151800	94311510	12010	11990	12010	11990	46
339	20231208	151700	93759870	12010	12010	12010	12010	0
340	20231208	151600	93759870	12010	12010	12010	12010	1
341	20231208	151500	93747860	11990	12000	12000	11990	100
342	20231208	151400	92548830	12000	12000	12000	12000	0
343	20231208	151300	92548830	12000	12000	12000	12000	0
344	20231208	151200	92548830	12000	12000	12000	12000	0
345	20231208	151100	92548830	12000	12000	12000	12000	83
346	20231208	151000	91552830	12000	12000	12000	12000	52
347	20231208	150900	90928830	12000	12000	12000	12000	0
348	20231208	150800	90928830	12000	12000	12000	12000	0
349	20231208	150700	90928830	12000	12000	12000	12000	125
350	20231208	150600	89428830	12000	12000	12000	12000	0
351	20231208	150500	89428830	12000	12000	12000	12000	0
352	20231208	150400	89428830	12000	12000	12000	12000	0
353	20231208	150300	89428830	12000	12000	12000	12000	0
354	20231208	150200	89428830	12000	12000	12000	12000	0
355	20231208	150100	89428830	12000	12000	12000	12000	1
356	20231208	150000	89416830	12000	12000	12000	12000	0
357	20231208	145900	89416830	12000	12000	12000	12000	0
358	20231208	145800	89416830	12000	12000	12000	12000	1
359	20231208	145700	89404830	12020	12020	12020	12020	3
360	20231208	145600	89368770	12020	12020	12020	12020	0
361	20231208	145500	89368770	12020	12020	12020	12020	40
362	20231208	145400	88887970	12000	12000	12000	12000	0
363	20231208	145300	88887970	12000	12000	12000	12000	0
364	20231208	145200	88887970	12000	12000	12000	12000	0
365	20231208	145100	88887970	12000	12010	12010	12000	200
366	20231208	145000	86487960	12020	12020	12020	12020	0
367	20231208	144900	86487960	12020	12020	12020	12020	0
368	20231208	144800	86487960	12020	12020	12020	12020	0
369	20231208	144700	86487960	12020	12020	12020	12020	0
370	20231208	144600	86487960	12020	12020	12020	12020	10
371	20231208	144500	86367760	12020	12020	12020	12020	0
372	20231208	144400	86367760	12020	12020	12020	12020	0
373	20231208	144300	86367760	12020	12020	12020	12020	0
374	20231208	144200	86367760	12020	12020	12020	12020	0
375	20231208	144100	86367760	12020	12020	12020	12020	0
376	20231208	144000	86367760	12020	12020	12020	12020	0
377	20231208	143900	86367760	12020	12020	12020	12020	0
378	20231208	143800	86367760	12020	12020	12020	12020	13
379	20231208	143700	86211500	12020	12010	12020	12010	40
380	20231208	143600	85730730	12020	12020	12020	12020	0
381	20231208	143500	85730730	12020	12020	12020	12020	0
382	20231208	143400	85730730	12020	12020	12020	12020	0
383	20231208	143300	85730730	12020	12020	12020	12020	32
384	20231208	143200	85346090	12020	12020	12020	12020	10
385	20231208	143100	85225890	12020	12020	12020	12020	10
386	20231208	143000	85105690	11980	12010	12010	11980	124
387	20231208	142900	83619060	11980	11980	11980	11980	0
388	20231208	142800	83619060	11980	12010	12010	11980	631
389	20231208	142700	76049540	12000	12010	12010	12000	500
390	20231208	142600	70047920	12020	12020	12020	12020	0
391	20231208	142500	70047920	12020	12020	12020	12020	0
392	20231208	142400	70047920	12020	12020	12020	12020	73
393	20231208	142300	69170460	12020	12020	12020	12020	53
394	20231208	142200	68533400	12020	12030	12030	12020	32
395	20231208	142100	68148610	12000	12000	12000	12000	0
396	20231208	142000	68148610	12000	12000	12000	12000	0
397	20231208	141900	68148610	12000	12000	12000	12000	0
398	20231208	141800	68148610	12000	12000	12000	12000	0
399	20231208	141700	68148610	12000	12000	12000	12000	0
400	20231208	141600	68148610	12000	12000	12000	12000	0
401	20231208	141500	68148610	12000	12030	12030	12000	466
402	20231208	141400	62553770	12030	12030	12030	12030	0
403	20231208	141300	62553770	12030	12040	12040	12030	8
404	20231208	141200	62457480	12040	12040	12040	12040	0
405	20231208	141100	62457480	12040	12030	12040	12030	32
406	20231208	141000	62072220	12030	12030	12030	12030	0
407	20231208	140900	62072220	12030	12030	12030	12030	0
408	20231208	140800	62072220	12030	12030	12030	12030	0
409	20231208	140700	62072220	12030	12030	12030	12030	0
410	20231208	140600	62072220	12030	12030	12030	12030	4
411	20231208	140500	62024100	12030	12030	12030	12030	0
412	20231208	140400	62024100	12030	12030	12030	12030	0
413	20231208	140300	62024100	12030	12030	12030	12030	0
414	20231208	140200	62024100	12030	12030	12030	12030	0
415	20231208	140100	62024100	12030	12030	12030	12030	4
416	20231208	140000	61975980	12020	12020	12020	12020	100
417	20231208	135900	60773980	12000	12000	12000	12000	0
418	20231208	135800	60773980	12000	12000	12000	12000	0
419	20231208	135700	60773980	12000	12000	12000	12000	0
420	20231208	135600	60773980	12000	12000	12000	12000	0
421	20231208	135500	60773980	12000	12000	12000	12000	0
422	20231208	135400	60773980	12000	12030	12030	12000	100
423	20231208	135300	59572840	12030	12030	12030	12030	0
424	20231208	135200	59572840	12030	12030	12030	12030	62
425	20231208	135100	58826980	12040	12040	12040	12040	1
426	20231208	135000	58814940	12000	12000	12000	12000	0
427	20231208	134900	58814940	12000	12000	12000	12000	0
428	20231208	134800	58814940	12000	12000	12000	12000	0
429	20231208	134700	58814940	12000	12040	12040	12000	1000
430	20231208	134600	46801340	12040	12040	12040	12040	0
431	20231208	134500	46801340	12040	12040	12040	12040	0
432	20231208	134400	46801340	12040	12040	12040	12040	0
433	20231208	134300	46801340	12040	12040	12040	12040	0
434	20231208	134200	46801340	12040	12040	12040	12040	0
435	20231208	134100	46801340	12040	12040	12040	12040	0
436	20231208	134000	46801340	12040	12040	12040	12040	0
437	20231208	133900	46801340	12040	12040	12040	12040	1
438	20231208	133800	46789300	12040	12040	12040	12040	0
439	20231208	133700	46789300	12040	12040	12040	12040	0
440	20231208	133600	46789300	12040	12040	12040	12040	0
441	20231208	133500	46789300	12040	12040	12040	12040	0
442	20231208	133400	46789300	12040	12040	12040	12040	0
443	20231208	133300	46789300	12040	12040	12040	12040	55
444	20231208	133200	46127100	12040	12040	12040	12040	24
445	20231208	133100	45838140	12040	12040	12040	12040	10
446	20231208	133000	45717740	12050	12050	12050	12050	0
447	20231208	132900	45717740	12050	12050	12050	12050	0
448	20231208	132800	45717740	12050	12050	12050	12050	1
449	20231208	132700	45705690	12040	12040	12040	12040	0
450	20231208	132600	45705690	12040	12040	12040	12040	0
451	20231208	132500	45705690	12040	12040	12040	12040	0
452	20231208	132400	45705690	12040	12040	12040	12040	0
453	20231208	132300	45705690	12040	12040	12040	12040	0
454	20231208	132200	45705690	12040	12040	12040	12040	20
455	20231208	132100	45464890	12040	12040	12040	12040	0
456	20231208	132000	45464890	12040	12040	12040	12040	0
457	20231208	131900	45464890	12040	12040	12040	12040	3
458	20231208	131800	45428770	12040	12040	12040	12040	0
459	20231208	131700	45428770	12040	12040	12040	12040	0
460	20231208	131600	45428770	12040	12040	12040	12040	0
461	20231208	131500	45428770	12040	12040	12040	12040	0
462	20231208	131400	45428770	12040	12040	12040	12040	0
463	20231208	131300	45428770	12040	12040	12040	12040	0
464	20231208	131200	45428770	12040	12040	12040	12040	0
465	20231208	131100	45428770	12040	12040	12040	12040	0
466	20231208	131000	45428770	12040	12040	12040	12040	29
467	20231208	130900	45079610	12050	12050	12050	12050	0
468	20231208	130800	45079610	12050	12050	12050	12050	0
469	20231208	130700	45079610	12050	12050	12050	12050	0
470	20231208	130600	45079610	12050	12050	12050	12050	0
471	20231208	130500	45079610	12050	12050	12050	12050	1
472	20231208	130400	45067560	12050	12050	12050	12050	0
473	20231208	130300	45067560	12050	12050	12050	12050	0
474	20231208	130200	45067560	12050	12050	12050	12050	0
475	20231208	130100	45067560	12050	12050	12050	12050	0
476	20231208	130000	45067560	12050	12050	12050	12050	0
477	20231208	125900	45067560	12050	12050	12050	12050	0
478	20231208	125800	45067560	12050	12050	12050	12050	1
479	20231208	125700	45055510	12050	12050	12050	12050	0
480	20231208	125600	45055510	12050	12050	12050	12050	0
481	20231208	125500	45055510	12050	12050	12050	12050	3
482	20231208	125400	45019360	12030	12030	12030	12030	0
483	20231208	125300	45019360	12030	12050	12050	12030	396
484	20231208	125200	40253400	12050	12050	12050	12050	2
485	20231208	125100	40229300	12050	12050	12050	12050	0
486	20231208	125000	40229300	12050	12050	12050	12050	1
487	20231208	124900	40217250	12050	12050	12050	12050	0
488	20231208	124800	40217250	12050	12050	12050	12050	0
489	20231208	124700	40217250	12050	12050	12050	12050	0
490	20231208	124600	40217250	12050	12050	12050	12050	2
491	20231208	124500	40193150	12050	12050	12050	12050	0
492	20231208	124400	40193150	12050	12050	12050	12050	0
493	20231208	124300	40193150	12050	12050	12050	12050	1
494	20231208	124200	40181100	12040	12040	12040	12040	0
495	20231208	124100	40181100	12040	12040	12040	12040	49
496	20231208	124000	39591140	12050	12050	12050	12050	0
497	20231208	123900	39591140	12050	12050	12050	12050	30
498	20231208	123800	39229640	12050	12050	12050	12050	0
499	20231208	123700	39229640	12050	12050	12050	12050	0
500	20231208	123600	39229640	12050	12050	12050	12050	0
501	20231208	123500	39229640	12050	12050	12050	12050	0
502	20231208	123400	39229640	12050	12050	12050	12050	0
503	20231208	123300	39229640	12050	12050	12050	12050	2
504	20231208	123200	39205540	12050	12050	12050	12050	0
505	20231208	123100	39205540	12050	12050	12050	12050	0
506	20231208	123000	39205540	12050	12050	12050	12050	14
507	20231208	122900	39036840	12070	12070	12070	12070	50
508	20231208	122800	38433340	12060	12060	12060	12060	0
509	20231208	122700	38433340	12060	12060	12060	12060	5
510	20231208	122600	38373040	12060	12060	12060	12060	0
511	20231208	122500	38373040	12060	12060	12060	12060	0
512	20231208	122400	38373040	12060	12060	12060	12060	11
513	20231208	122300	38240380	12060	12060	12060	12060	1
514	20231208	122200	38228320	12060	12060	12060	12060	0
515	20231208	122100	38228320	12060	12060	12060	12060	1
516	20231208	122000	38216260	12060	12060	12060	12060	6
517	20231208	121900	38143900	12060	12060	12060	12060	0
518	20231208	121800	38143900	12060	12060	12060	12060	0
519	20231208	121700	38143900	12060	12060	12060	12060	0
520	20231208	121600	38143900	12060	12050	12060	12050	105
521	20231208	121500	36878260	12040	12040	12040	12040	0
522	20231208	121400	36878260	12040	12040	12040	12040	10
523	20231208	121300	36757860	12040	12040	12040	12040	0
524	20231208	121200	36757860	12040	12040	12040	12040	0
525	20231208	121100	36757860	12040	12040	12040	12040	0
526	20231208	121000	36757860	12040	12050	12050	12040	13
527	20231208	120900	36601220	12060	12060	12060	12060	0
528	20231208	120800	36601220	12060	12060	12060	12060	0
529	20231208	120700	36601220	12060	12060	12060	12060	0
530	20231208	120600	36601220	12060	12060	12060	12060	1
531	20231208	120500	36589160	12060	12060	12060	12060	0
532	20231208	120400	36589160	12060	12060	12060	12060	4
533	20231208	120300	36540920	12060	12060	12060	12060	0
534	20231208	120200	36540920	12060	12060	12060	12060	90
535	20231208	120100	35455520	12050	12050	12050	12050	2
536	20231208	120000	35431420	12060	12060	12060	12060	0
537	20231208	115900	35431420	12060	12060	12060	12060	0
538	20231208	115800	35431420	12060	12060	12060	12060	12
539	20231208	115700	35286700	12060	12060	12060	12060	0
540	20231208	115600	35286700	12060	12060	12060	12060	0
541	20231208	115500	35286700	12060	12060	12060	12060	0
542	20231208	115400	35286700	12060	12060	12060	12060	0
543	20231208	115300	35286700	12060	12060	12060	12060	0
544	20231208	115200	35286700	12060	12060	12060	12060	1
545	20231208	115100	35274640	12070	12070	12070	12070	0
546	20231208	115000	35274640	12070	12070	12070	12070	0
547	20231208	114900	35274640	12070	12060	12070	12060	10
548	20231208	114800	35153950	12060	12060	12060	12060	1
549	20231208	114700	35141890	12060	12050	12060	12050	2
550	20231208	114600	35117780	12060	12060	12060	12060	0
551	20231208	114500	35117780	12060	12060	12060	12060	0
552	20231208	114400	35117780	12060	12060	12060	12060	0
553	20231208	114300	35117780	12060	12060	12060	12060	0
554	20231208	114200	35117780	12060	12060	12060	12060	13
555	20231208	114100	34961000	12060	12060	12060	12060	0
556	20231208	114000	34961000	12060	12060	12060	12060	0
557	20231208	113900	34961000	12060	12060	12060	12060	0
558	20231208	113800	34961000	12060	12060	12060	12060	30
559	20231208	113700	34599200	12050	12050	12050	12050	1
560	20231208	113600	34587150	12030	12030	12030	12030	0
561	20231208	113500	34587150	12030	12030	12030	12030	1
562	20231208	113400	34575120	12040	12040	12040	12040	0
563	20231208	113300	34575120	12040	12040	12040	12040	0
564	20231208	113200	34575120	12040	12040	12040	12040	0
565	20231208	113100	34575120	12040	12040	12040	12040	13
566	20231208	113000	34418600	12040	12040	12040	12040	4
567	20231208	112900	34370440	12040	12040	12040	12040	0
568	20231208	112800	34370440	12040	12030	12040	12030	33
569	20231208	112700	33973400	12030	12030	12030	12030	0
570	20231208	112600	33973400	12030	12030	12030	12030	0
571	20231208	112500	33973400	12030	12030	12030	12030	1
572	20231208	112400	33961370	12030	12030	12030	12030	0
573	20231208	112300	33961370	12030	12030	12030	12030	0
574	20231208	112200	33961370	12030	12030	12030	12030	0
575	20231208	112100	33961370	12030	12030	12030	12030	0
576	20231208	112000	33961370	12030	12030	12030	12030	280
577	20231208	111900	30592970	12020	12020	12020	12020	0
578	20231208	111800	30592970	12020	12020	12020	12020	0
579	20231208	111700	30592970	12020	12020	12020	12020	0
580	20231208	111600	30592970	12020	12020	12020	12020	0
581	20231208	111500	30592970	12020	12020	12020	12020	0
582	20231208	111400	30592970	12020	12020	12020	12020	5
583	20231208	111300	30532870	12020	12020	12020	12020	0
584	20231208	111200	30532870	12020	12020	12020	12020	0
585	20231208	111100	30532870	12020	12020	12020	12020	42
586	20231208	111000	30028030	12020	12020	12020	12010	22
587	20231208	110900	29763790	12020	12020	12020	12020	0
588	20231208	110800	29763790	12020	12020	12020	12020	9
589	20231208	110700	29655610	12020	12020	12020	12020	0
590	20231208	110600	29655610	12020	12020	12020	12020	30
591	20231208	110500	29295010	12010	12010	12010	12010	0
592	20231208	110400	29295010	12010	12010	12010	12010	0
593	20231208	110300	29295010	12010	12010	12010	12010	0
594	20231208	110200	29295010	12010	12010	12010	12010	0
595	20231208	110100	29295010	12010	12010	12010	12010	2
596	20231208	110000	29270990	12020	12020	12020	12020	0
597	20231208	105900	29270990	12020	12020	12020	12020	0
598	20231208	105800	29270990	12020	12020	12020	12020	4
599	20231208	105700	29222910	12010	12010	12010	12010	0
600	20231208	105600	29222910	12010	12010	12010	12010	0
601	20231208	105500	29222910	12010	12010	12010	12010	0
602	20231208	105400	29222910	12010	12010	12010	12010	0
603	20231208	105300	29222910	12010	12010	12010	12010	0
604	20231208	105200	29222910	12010	12010	12010	12010	0
605	20231208	105100	29222910	12010	12020	12020	12010	34
606	20231208	105000	28814250	12020	12020	12020	12020	0
607	20231208	104900	28814250	12020	12020	12020	12020	0
608	20231208	104800	28814250	12020	12020	12020	12020	0
609	20231208	104700	28814250	12020	12020	12020	12020	0
610	20231208	104600	28814250	12020	12020	12020	12020	0
611	20231208	104500	28814250	12020	12020	12020	12020	0
612	20231208	104400	28814250	12020	12020	12020	12020	101
613	20231208	104300	27600230	12020	12020	12020	12020	0
614	20231208	104200	27600230	12020	12020	12020	12020	0
615	20231208	104100	27600230	12020	12020	12020	12020	7
616	20231208	104000	27516090	12020	12020	12020	12020	0
617	20231208	103900	27516090	12020	12020	12020	12020	22
618	20231208	103800	27251650	12020	12030	12030	12020	59
619	20231208	103700	26542410	12030	12030	12030	12030	0
620	20231208	103600	26542410	12030	12030	12030	12030	9
621	20231208	103500	26434140	12030	12030	12030	12030	0
622	20231208	103400	26434140	12030	12030	12030	12030	10
623	20231208	103300	26313840	12020	12020	12020	12020	0
624	20231208	103200	26313840	12020	12020	12020	12020	0
625	20231208	103100	26313840	12020	12020	12020	12020	0
626	20231208	103000	26313840	12020	12020	12020	12020	0
627	20231208	102900	26313840	12020	12020	12020	12020	0
628	20231208	102800	26313840	12020	12020	12020	12020	0
629	20231208	102700	26313840	12020	12020	12020	12020	1
630	20231208	102600	26301820	12020	12020	12020	12020	0
631	20231208	102500	26301820	12020	12020	12020	12020	0
632	20231208	102400	26301820	12020	12020	12020	12020	0
633	20231208	102300	26301820	12020	12020	12020	12020	0
634	20231208	102200	26301820	12020	12020	12020	12020	0
635	20231208	102100	26301820	12020	12020	12020	12020	0
636	20231208	102000	26301820	12020	12020	12020	12020	0
637	20231208	101900	26301820	12020	12020	12020	12020	0
638	20231208	101800	26301820	12020	12020	12020	12020	0
639	20231208	101700	26301820	12020	12020	12020	12020	0
640	20231208	101600	26301820	12020	12020	12020	12020	0
641	20231208	101500	26301820	12020	12020	12020	12020	48
642	20231208	101400	25724860	12020	12010	12020	12010	49
643	20231208	101300	25136360	12010	12010	12010	12010	0
644	20231208	101200	25136360	12010	12010	12010	12010	0
645	20231208	101100	25136360	12010	12010	12010	12010	2
646	20231208	101000	25112340	12010	12010	12010	12010	0
647	20231208	100900	25112340	12010	12010	12010	12010	141
648	20231208	100800	23418930	12010	12010	12010	12010	11
649	20231208	100700	23286820	12010	12010	12010	12010	9
650	20231208	100600	23178730	12010	12020	12020	12010	264
651	20231208	100500	20006280	12030	12030	12030	12030	2
652	20231208	100400	19982220	12030	12030	12030	12030	10
653	20231208	100300	19861920	12040	12040	12040	12040	0
654	20231208	100200	19861920	12040	12040	12040	12040	0
655	20231208	100100	19861920	12040	12040	12040	12040	1
656	20231208	100000	19849880	12040	12040	12040	12040	10
657	20231208	095900	19729480	12040	12040	12040	12040	7
658	20231208	095800	19645200	12030	12030	12030	12030	6
659	20231208	095700	19573020	12030	12030	12030	12030	0
660	20231208	095600	19573020	12030	12030	12030	12030	1
661	20231208	095500	19560990	12030	12030	12030	12030	0
662	20231208	095400	19560990	12030	12030	12030	12030	0
663	20231208	095300	19560990	12030	12030	12030	12030	0
664	20231208	095200	19560990	12030	12030	12030	12030	20
665	20231208	095100	19320390	12030	12030	12030	12030	0
666	20231208	095000	19320390	12030	12030	12030	12030	0
667	20231208	094900	19320390	12030	12030	12030	12030	0
668	20231208	094800	19320390	12030	12030	12030	12030	0
669	20231208	094700	19320390	12030	12030	12030	12030	0
670	20231208	094600	19320390	12030	12030	12030	12030	53
671	20231208	094500	18682800	12040	12040	12040	12040	0
672	20231208	094400	18682800	12040	12040	12040	12040	367
673	20231208	094300	14264120	12040	12040	12040	12040	155
674	20231208	094200	12397920	12040	12040	12040	12040	0
675	20231208	094100	12397920	12040	12040	12040	12040	3
676	20231208	094000	12361800	12040	12040	12040	12040	0
677	20231208	093900	12361800	12040	12050	12050	12040	8
678	20231208	093800	12265470	12050	12050	12050	12050	34
679	20231208	093700	11855770	12060	12060	12060	12060	1
680	20231208	093600	11843710	12070	12070	12070	12070	6
681	20231208	093500	11771290	12080	12080	12080	12080	0
682	20231208	093400	11771290	12080	12080	12080	12080	2
683	20231208	093300	11747130	12080	12080	12080	12080	1
684	20231208	093200	11735050	12080	12080	12080	12080	1
685	20231208	093100	11722970	12080	12080	12080	12080	0
686	20231208	093000	11722970	12080	12060	12080	12060	5
687	20231208	092900	11662610	12060	12060	12060	12060	0
688	20231208	092800	11662610	12060	12060	12060	12060	0
689	20231208	092700	11662610	12060	12060	12060	12060	0
690	20231208	092600	11662610	12060	12060	12060	12060	2
691	20231208	092500	11638490	12060	12060	12060	12060	0
692	20231208	092400	11638490	12060	12060	12060	12060	0
693	20231208	092300	11638490	12060	12060	12060	12060	0
694	20231208	092200	11638490	12060	12060	12060	12060	0
695	20231208	092100	11638490	12060	12060	12060	12060	0
696	20231208	092000	11638490	12060	12060	12060	12060	1
697	20231208	091900	11626430	12050	12050	12050	12050	0
698	20231208	091800	11626430	12050	12050	12050	12050	0
699	20231208	091700	11626430	12050	12050	12050	12050	90
700	20231208	091600	10541930	12050	12050	12050	12050	0
701	20231208	091500	10541930	12050	12050	12050	12050	0
702	20231208	091400	10541930	12050	12050	12050	12050	0
703	20231208	091300	10541930	12050	12050	12050	12050	120
704	20231208	091200	9095930	12040	12040	12040	12040	100
705	20231208	091100	7891930	12040	12040	12040	12040	3
706	20231208	091000	7855810	12040	12040	12040	12040	23
707	20231208	090900	7578890	12050	12050	12050	12050	0
708	20231208	090800	7578890	12050	12040	12050	12040	20
709	20231208	090700	7338000	12030	12030	12030	12030	20
710	20231208	090600	7097400	12020	12020	12020	12020	0
711	20231208	090500	7097400	12020	12020	12020	12020	14
712	20231208	090400	6929120	12020	12030	12030	12020	36
713	20231208	090300	6496200	12030	12030	12030	12030	533
714	20231208	090200	84210	12030	12030	12030	12030	0
715	20231208	090100	84210	12030	12030	12030	12030	3
716	20231208	090000	48120	12030	12030	12030	12030	4