KissMeData/028100/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	191000	130481930	12970	12970	12970	12970	151
3	20231218	190900	130481930	12970	12970	12970	12970	0
4	20231218	190800	130481930	12970	12970	12970	12970	0
5	20231218	190700	130481930	12970	12970	12970	12970	0
6	20231218	190600	130481930	12970	12970	12970	12970	0
7	20231218	190500	130481930	12970	12970	12970	12970	0
8	20231218	190400	130481930	12970	12970	12970	12970	0
9	20231218	190300	130481930	12970	12970	12970	12970	0
10	20231218	190200	130481930	12970	12970	12970	12970	0
11	20231218	190100	130481930	12970	12970	12970	12970	0
12	20231218	190000	130481930	12970	12970	12970	12970	0
13	20231218	185900	130481930	12970	12970	12970	12970	0
14	20231218	185800	130481930	12970	12970	12970	12970	0
15	20231218	185700	130481930	12970	12970	12970	12970	0
16	20231218	185600	130481930	12970	12970	12970	12970	0
17	20231218	185500	130481930	12970	12970	12970	12970	0
18	20231218	185400	130481930	12970	12970	12970	12970	0
19	20231218	185300	130481930	12970	12970	12970	12970	0
20	20231218	185200	130481930	12970	12970	12970	12970	0
21	20231218	185100	130481930	12970	12970	12970	12970	0
22	20231218	185000	130481930	12970	12970	12970	12970	0
23	20231218	184900	130481930	12970	12970	12970	12970	0
24	20231218	184800	130481930	12970	12970	12970	12970	0
25	20231218	184700	130481930	12970	12970	12970	12970	0
26	20231218	184600	130481930	12970	12970	12970	12970	0
27	20231218	184500	130481930	12970	12970	12970	12970	0
28	20231218	184400	130481930	12970	12970	12970	12970	0
29	20231218	184300	130481930	12970	12970	12970	12970	0
30	20231218	184200	130481930	12970	12970	12970	12970	0
31	20231218	184100	130481930	12970	12970	12970	12970	0
32	20231218	184000	130481930	12970	12970	12970	12970	151
33	20231218	183900	130481930	12970	12970	12970	12970	0
34	20231218	183800	130481930	12970	12970	12970	12970	0
35	20231218	183700	130481930	12970	12970	12970	12970	0
36	20231218	183600	130481930	12970	12970	12970	12970	0
37	20231218	183500	130481930	12970	12970	12970	12970	0
38	20231218	183400	130481930	12970	12970	12970	12970	0
39	20231218	183300	130481930	12970	12970	12970	12970	0
40	20231218	183200	130481930	12970	12970	12970	12970	0
41	20231218	183100	130481930	12970	12970	12970	12970	0
42	20231218	183000	130481930	12970	12970	12970	12970	0
43	20231218	182900	130481930	12970	12970	12970	12970	0
44	20231218	182800	130481930	12970	12970	12970	12970	0
45	20231218	182700	130481930	12970	12970	12970	12970	0
46	20231218	182600	130481930	12970	12970	12970	12970	0
47	20231218	182500	130481930	12970	12970	12970	12970	0
48	20231218	182400	130481930	12970	12970	12970	12970	0
49	20231218	182300	130481930	12970	12970	12970	12970	0
50	20231218	182200	130481930	12970	12970	12970	12970	0
51	20231218	182100	130481930	12970	12970	12970	12970	0
52	20231218	182000	130481930	12970	12970	12970	12970	0
53	20231218	181900	130481930	12970	12970	12970	12970	0
54	20231218	181800	130481930	12970	12970	12970	12970	0
55	20231218	181700	130481930	12970	12970	12970	12970	0
56	20231218	181600	130481930	12970	12970	12970	12970	0
57	20231218	181500	130481930	12970	12970	12970	12970	0
58	20231218	181400	130481930	12970	12970	12970	12970	0
59	20231218	181300	130481930	12970	12970	12970	12970	0
60	20231218	181200	130481930	12970	12970	12970	12970	0
61	20231218	181100	130481930	12970	12970	12970	12970	0
62	20231218	181000	130481930	12970	12970	12970	12970	151
63	20231218	180900	130481930	12970	12970	12970	12970	0
64	20231218	180800	130481930	12970	12970	12970	12970	0
65	20231218	180700	130481930	12970	12970	12970	12970	0
66	20231218	180600	130481930	12970	12970	12970	12970	0
67	20231218	180500	130481930	12970	12970	12970	12970	0
68	20231218	180400	130481930	12970	12970	12970	12970	0
69	20231218	180300	130481930	12970	12970	12970	12970	0
70	20231218	180200	130481930	12970	12970	12970	12970	0
71	20231218	180100	130481930	12970	12970	12970	12970	0
72	20231218	180000	130481930	12970	12970	12970	12970	0
73	20231218	175900	130481930	12970	12970	12970	12970	0
74	20231218	175800	130481930	12970	12970	12970	12970	0
75	20231218	175700	130481930	12970	12970	12970	12970	0
76	20231218	175600	130481930	12970	12970	12970	12970	0
77	20231218	175500	130481930	12970	12970	12970	12970	0
78	20231218	175400	130481930	12970	12970	12970	12970	0
79	20231218	175300	130481930	12970	12970	12970	12970	0
80	20231218	175200	130481930	12970	12970	12970	12970	0
81	20231218	175100	130481930	12970	12970	12970	12970	0
82	20231218	175000	130481930	12970	12970	12970	12970	0
83	20231218	174900	130481930	12970	12970	12970	12970	0
84	20231218	174800	130481930	12970	12970	12970	12970	0
85	20231218	174700	130481930	12970	12970	12970	12970	0
86	20231218	174600	130481930	12970	12970	12970	12970	0
87	20231218	174500	130481930	12970	12970	12970	12970	0
88	20231218	174400	130481930	12970	12970	12970	12970	0
89	20231218	174300	130481930	12970	12970	12970	12970	0
90	20231218	174200	130481930	12970	12970	12970	12970	0
91	20231218	174100	130481930	12970	12970	12970	12970	0
92	20231218	174000	130481930	12970	12970	12970	12970	151
93	20231218	173900	130481930	12970	12970	12970	12970	0
94	20231218	173800	130481930	12970	12970	12970	12970	0
95	20231218	173700	130481930	12970	12970	12970	12970	0
96	20231218	173600	130481930	12970	12970	12970	12970	0
97	20231218	173500	130481930	12970	12970	12970	12970	0
98	20231218	173400	130481930	12970	12970	12970	12970	0
99	20231218	173300	130481930	12970	12970	12970	12970	0
100	20231218	173200	130481930	12970	12970	12970	12970	0
101	20231218	173100	130481930	12970	12970	12970	12970	0
102	20231218	173000	130481930	12970	12970	12970	12970	0
103	20231218	172900	130481930	12970	12970	12970	12970	0
104	20231218	172800	130481930	12970	12970	12970	12970	0
105	20231218	172700	130481930	12970	12970	12970	12970	0
106	20231218	172600	130481930	12970	12970	12970	12970	0
107	20231218	172500	130481930	12970	12970	12970	12970	0
108	20231218	172400	130481930	12970	12970	12970	12970	0
109	20231218	172300	130481930	12970	12970	12970	12970	0
110	20231218	172200	130481930	12970	12970	12970	12970	0
111	20231218	172100	130481930	12970	12970	12970	12970	0
112	20231218	172000	130481930	12970	12970	12970	12970	0
113	20231218	171900	130481930	12970	12970	12970	12970	0
114	20231218	171800	130481930	12970	12970	12970	12970	0
115	20231218	171700	130481930	12970	12970	12970	12970	0
116	20231218	171600	130481930	12970	12970	12970	12970	0
117	20231218	171500	130481930	12970	12970	12970	12970	0
118	20231218	171400	130481930	12970	12970	12970	12970	0
119	20231218	171300	130481930	12970	12970	12970	12970	0
120	20231218	171200	130481930	12970	12970	12970	12970	0
121	20231218	171100	130481930	12970	12970	12970	12970	0
122	20231218	171000	130481930	12970	12970	12970	12970	151
123	20231218	170900	130481930	12970	12970	12970	12970	0
124	20231218	170800	130481930	12970	12970	12970	12970	0
125	20231218	170700	130481930	12970	12970	12970	12970	0
126	20231218	170600	130481930	12970	12970	12970	12970	0
127	20231218	170500	130481930	12970	12970	12970	12970	0
128	20231218	170400	130481930	12970	12970	12970	12970	0
129	20231218	170300	130481930	12970	12970	12970	12970	0
130	20231218	170200	130481930	12970	12970	12970	12970	0
131	20231218	170100	130481930	12970	12970	12970	12970	0
132	20231218	170000	130481930	12970	12970	12970	12970	0
133	20231218	165900	130481930	12970	12970	12970	12970	0
134	20231218	165800	130481930	12970	12970	12970	12970	0
135	20231218	165700	130481930	12970	12970	12970	12970	0
136	20231218	165600	130481930	12970	12970	12970	12970	0
137	20231218	165500	130481930	12970	12970	12970	12970	0
138	20231218	165400	130481930	12970	12970	12970	12970	0
139	20231218	165300	130481930	12970	12970	12970	12970	0
140	20231218	165200	130481930	12970	12970	12970	12970	0
141	20231218	165100	130481930	12970	12970	12970	12970	0
142	20231218	165000	130481930	12970	12970	12970	12970	0
143	20231218	164900	130481930	12970	12970	12970	12970	0
144	20231218	164800	130481930	12970	12970	12970	12970	0
145	20231218	164700	130481930	12970	12970	12970	12970	0
146	20231218	164600	130481930	12970	12970	12970	12970	0
147	20231218	164500	130481930	12970	12970	12970	12970	0
148	20231218	164400	130481930	12970	12970	12970	12970	0
149	20231218	164300	130481930	12970	12970	12970	12970	0
150	20231218	164200	130481930	12970	12970	12970	12970	0
151	20231218	164100	130481930	12970	12970	12970	12970	0
152	20231218	164000	130481930	12970	12970	12970	12970	151
153	20231218	163900	130481930	12970	12970	12970	12970	0
154	20231218	163800	130481930	12970	12970	12970	12970	0
155	20231218	163700	130481930	12970	12970	12970	12970	0
156	20231218	163600	130481930	12970	12970	12970	12970	0
157	20231218	163500	130481930	12970	12970	12970	12970	0
158	20231218	163400	130481930	12970	12970	12970	12970	0
159	20231218	163300	130481930	12970	12970	12970	12970	0
160	20231218	163200	130481930	12970	12970	12970	12970	0
161	20231218	163100	130481930	12970	12970	12970	12970	0
162	20231218	163000	130481930	12970	12970	12970	12970	0
163	20231218	162900	130481930	12970	12970	12970	12970	0
164	20231218	162800	130481930	12970	12970	12970	12970	0
165	20231218	162700	130481930	12970	12970	12970	12970	0
166	20231218	162600	130481930	12970	12970	12970	12970	0
167	20231218	162500	130481930	12970	12970	12970	12970	0
168	20231218	162400	130481930	12970	12970	12970	12970	0
169	20231218	162300	130481930	12970	12970	12970	12970	0
170	20231218	162200	130481930	12970	12970	12970	12970	0
171	20231218	162100	130481930	12970	12970	12970	12970	0
172	20231218	162000	130481930	12970	12970	12970	12970	0
173	20231218	161900	130481930	12970	12970	12970	12970	0
174	20231218	161800	130481930	12970	12970	12970	12970	0
175	20231218	161700	130481930	12970	12970	12970	12970	0
176	20231218	161600	130481930	12970	12970	12970	12970	0
177	20231218	161500	130481930	12970	12970	12970	12970	0
178	20231218	161400	130481930	12970	12970	12970	12970	0
179	20231218	161300	130481930	12970	12970	12970	12970	0
180	20231218	161200	130481930	12970	12970	12970	12970	0
181	20231218	161100	130481930	12970	12970	12970	12970	0
182	20231218	161000	130481930	12970	12970	12970	12970	151
183	20231218	160900	130481930	12970	12970	12970	12970	0
184	20231218	160800	130481930	12970	12970	12970	12970	0
185	20231218	160700	130481930	12970	12970	12970	12970	0
186	20231218	160600	130481930	12970	12970	12970	12970	0
187	20231218	160500	130481930	12970	12970	12970	12970	0
188	20231218	160400	130481930	12970	12970	12970	12970	0
189	20231218	160300	130481930	12970	12970	12970	12970	0
190	20231218	160200	130481930	12970	12970	12970	12970	0
191	20231218	160100	130481930	12970	12970	12970	12970	0
192	20231218	160000	130481930	12970	12970	12970	12970	0
193	20231218	155900	130481930	12970	12970	12970	12970	0
194	20231218	155800	130481930	12970	12970	12970	12970	0
195	20231218	155700	130481930	12970	12970	12970	12970	0
196	20231218	155600	130481930	12970	12970	12970	12970	0
197	20231218	155500	130481930	12970	12970	12970	12970	0
198	20231218	155400	130481930	12970	12970	12970	12970	0
199	20231218	155300	130481930	12970	12970	12970	12970	0
200	20231218	155200	130481930	12970	12970	12970	12970	0
201	20231218	155100	130481930	12970	12970	12970	12970	0
202	20231218	155000	130481930	12970	12970	12970	12970	0
203	20231218	154900	130481930	12970	12970	12970	12970	0
204	20231218	154800	130481930	12970	12970	12970	12970	0
205	20231218	154700	130481930	12970	12970	12970	12970	0
206	20231218	154600	130481930	12970	12970	12970	12970	0
207	20231218	154500	130481930	12970	12970	12970	12970	0
208	20231218	154400	130481930	12970	12970	12970	12970	0
209	20231218	154300	130481930	12970	12970	12970	12970	0
210	20231218	154200	130481930	12970	12970	12970	12970	0
211	20231218	154100	130481930	12970	12970	12970	12970	0
212	20231218	154000	130481930	12970	12970	12970	12970	151
213	20231218	153900	130481930	12970	12970	12970	12970	0
214	20231218	153800	130481930	12970	12970	12970	12970	0
215	20231218	153700	130481930	12970	12970	12970	12970	0
216	20231218	153600	130481930	12970	12970	12970	12970	0
217	20231218	153500	130481930	12970	12970	12970	12970	0
218	20231218	153400	130481930	12970	12970	12970	12970	0
219	20231218	153300	130481930	12970	12970	12970	12970	0
220	20231218	153200	130481930	12970	12970	12970	12970	0
221	20231218	153100	130481930	12970	12970	12970	12970	0
222	20231218	153000	130481930	12970	12970	12970	12970	151
223	20231218	152900	128523460	12960	12960	12960	12960	0
224	20231218	152800	128523460	12960	12960	12960	12960	0
225	20231218	152700	128523460	12960	12960	12960	12960	0
226	20231218	152600	128523460	12960	12960	12960	12960	0
227	20231218	152500	128523460	12960	12960	12960	12960	0
228	20231218	152400	128523460	12960	12960	12960	12960	0
229	20231218	152300	128523460	12960	12960	12960	12960	0
230	20231218	152200	128523460	12960	12960	12960	12960	0
231	20231218	152100	128523460	12960	12960	12960	12960	0
232	20231218	152000	128523460	12960	12960	12960	12960	0
233	20231218	151900	128523460	12960	12960	12960	12960	30
234	20231218	151800	128134660	12970	12960	12970	12960	60
235	20231218	151700	127356540	12960	12960	12960	12960	0
236	20231218	151600	127356540	12960	12960	12960	12960	0
237	20231218	151500	127356540	12960	12960	12960	12960	0
238	20231218	151400	127356540	12960	12960	12960	12960	0
239	20231218	151300	127356540	12960	12960	12960	12960	4
240	20231218	151200	127304700	12960	12960	12960	12960	0
241	20231218	151100	127304700	12960	12960	12960	12960	11
242	20231218	151000	127162140	12960	12960	12960	12960	1
243	20231218	150900	127149180	12960	12960	12960	12960	0
244	20231218	150800	127149180	12960	12960	12960	12960	0
245	20231218	150700	127149180	12960	12960	12960	12960	0
246	20231218	150600	127149180	12960	12960	12960	12960	0
247	20231218	150500	127149180	12960	12960	12960	12960	0
248	20231218	150400	127149180	12960	12960	12960	12960	0
249	20231218	150300	127149180	12960	12960	12960	12960	0
250	20231218	150200	127149180	12960	12960	12960	12960	0
251	20231218	150100	127149180	12960	12960	12960	12960	0
252	20231218	150000	127149180	12960	12960	12960	12960	0
253	20231218	145900	127149180	12960	12960	12960	12960	0
254	20231218	145800	127149180	12960	12960	12960	12960	48
255	20231218	145700	126527100	12960	12960	12960	12960	3
256	20231218	145600	126488220	12960	12960	12960	12960	15
257	20231218	145500	126293820	12960	12960	12960	12960	4
258	20231218	145400	126241980	12950	12960	12960	12950	228
259	20231218	145300	123289310	12960	12960	12960	12960	1
260	20231218	145200	123276350	12950	12950	12950	12950	0
261	20231218	145100	123276350	12950	12950	12950	12950	0
262	20231218	145000	123276350	12950	12950	12950	12950	0
263	20231218	144900	123276350	12950	12950	12950	12950	0
264	20231218	144800	123276350	12950	12950	12950	12950	1
265	20231218	144700	123263400	12960	12960	12960	12960	5
266	20231218	144600	123198600	12960	12960	12960	12960	0
267	20231218	144500	123198600	12960	12960	12960	12960	5
268	20231218	144400	123133800	12960	12960	12960	12960	6
269	20231218	144300	123056040	12960	12960	12960	12960	8
270	20231218	144200	122952360	12960	12960	12960	12960	24
271	20231218	144100	122641320	12960	12960	12960	12960	0
272	20231218	144000	122641320	12960	12960	12960	12960	0
273	20231218	143900	122641320	12960	12960	12960	12960	0
274	20231218	143800	122641320	12960	12960	12960	12960	57
275	20231218	143700	121902600	12960	12960	12960	12960	1
276	20231218	143600	121889640	12960	12960	12960	12960	12
277	20231218	143500	121734120	12960	12960	12960	12960	0
278	20231218	143400	121734120	12960	12960	12960	12960	0
279	20231218	143300	121734120	12960	12960	12960	12960	0
280	20231218	143200	121734120	12960	12960	12960	12960	26
281	20231218	143100	121397160	12960	12960	12960	12960	5
282	20231218	143000	121332360	12950	12960	12960	12950	80
283	20231218	142900	120296180	12980	12980	12980	12980	0
284	20231218	142800	120296180	12980	12980	12980	12980	0
285	20231218	142700	120296180	12980	12950	12980	12950	42
286	20231218	142600	119752220	12950	12950	12950	12950	20
287	20231218	142500	119493220	12950	12950	12960	12950	60
288	20231218	142400	118716120	12950	12950	12950	12950	60
289	20231218	142300	117939120	12950	12950	12950	12950	14
290	20231218	142200	117757820	12960	12950	12960	12950	46
291	20231218	142100	117162060	12950	12950	12960	12950	60
292	20231218	142000	116384900	12950	12950	12950	12950	37
293	20231218	141900	115905750	12960	12960	12960	12950	25
294	20231218	141800	115581910	12960	12960	12960	12960	0
295	20231218	141700	115581910	12960	12960	12960	12960	20
296	20231218	141600	115322710	12960	12960	12960	12960	40
297	20231218	141500	114804310	12960	12960	12960	12960	40
298	20231218	141400	114285910	12960	12960	12960	12960	20
299	20231218	141300	114026710	12960	12960	12960	12960	40
300	20231218	141200	113508310	12960	12960	12960	12960	40
301	20231218	141100	112989910	12960	12960	12960	12960	20
302	20231218	141000	112730710	12960	12960	12960	12960	60
303	20231218	140900	111953110	12960	12960	12960	12960	80
304	20231218	140800	110916310	12960	12960	12960	12960	10
305	20231218	140700	110786710	12970	12970	12970	12970	0
306	20231218	140600	110786710	12970	12960	12970	12960	90
307	20231218	140500	109619810	12960	12960	12960	12960	40
308	20231218	140400	109101410	12960	12960	12960	12960	520
309	20231218	140300	102362210	12970	12960	12970	12960	125
310	20231218	140200	100741160	12960	12960	12960	12960	40
311	20231218	140100	100222760	12960	12960	12960	12960	80
312	20231218	140000	99185960	12960	12960	12970	12960	31
313	20231218	135900	98784100	12970	12970	12970	12970	1
314	20231218	135800	98771130	12970	12970	12970	12970	28
315	20231218	135700	98407970	12970	12970	12970	12970	80
316	20231218	135600	97370370	12970	12970	12970	12970	20
317	20231218	135500	97110970	13000	13000	13000	13000	0
318	20231218	135400	97110970	13000	12960	13000	12960	30
319	20231218	135300	96721770	12960	12960	12960	12960	40
320	20231218	135200	96203370	12960	12960	12960	12960	80
321	20231218	135100	95166570	12960	12960	12960	12960	20
322	20231218	135000	94907370	12970	12970	12970	12970	0
323	20231218	134900	94907370	12970	12970	12970	12970	184
324	20231218	134800	92520890	12970	12970	12970	12970	80
325	20231218	134700	91483290	12970	12970	12970	12970	34
326	20231218	134600	91042310	12970	12980	12980	12970	700
327	20231218	134500	81960470	12990	12990	12990	12990	26
328	20231218	134400	81622730	12990	12990	12990	12990	20
329	20231218	134300	81362930	12990	12990	12990	12990	40
330	20231218	134200	80843330	12990	12990	12990	12990	40
331	20231218	134100	80323730	12990	12990	12990	12990	107
332	20231218	134000	78933800	12990	12990	12990	12990	40
333	20231218	133900	78414200	12990	12990	12990	12990	40
334	20231218	133800	77894600	12990	12990	12990	12990	40
335	20231218	133700	77375000	12990	12990	12990	12990	20
336	20231218	133600	77115200	12990	12990	12990	12990	40
337	20231218	133500	76595600	12990	12990	12990	12990	40
338	20231218	133400	76076000	12990	12990	12990	12990	20
339	20231218	133300	75816200	12990	12990	12990	12990	40
340	20231218	133200	75296600	12990	12990	12990	12990	40
341	20231218	133100	74777000	12990	12990	12990	12990	40
342	20231218	133000	74257400	12990	12990	12990	12990	0
343	20231218	132900	74257400	12990	12990	12990	12990	15
344	20231218	132800	74062550	13010	13010	13010	13010	0
345	20231218	132700	74062550	13010	13010	13010	13010	0
346	20231218	132600	74062550	13010	13010	13010	13010	0
347	20231218	132500	74062550	13010	13010	13010	13010	0
348	20231218	132400	74062550	13010	13010	13010	13010	0
349	20231218	132300	74062550	13010	13010	13010	13010	0
350	20231218	132200	74062550	13010	13010	13010	13010	0
351	20231218	132100	74062550	13010	13010	13010	13010	0
352	20231218	132000	74062550	13010	13010	13010	13010	0
353	20231218	131900	74062550	13010	13010	13010	13010	0
354	20231218	131800	74062550	13010	13010	13010	13010	0
355	20231218	131700	74062550	13010	13010	13010	13010	1
356	20231218	131600	74049540	13010	13010	13010	13010	0
357	20231218	131500	74049540	13010	13010	13010	13010	0
358	20231218	131400	74049540	13010	13010	13010	13010	0
359	20231218	131300	74049540	13010	13010	13010	13010	0
360	20231218	131200	74049540	13010	13010	13010	13010	0
361	20231218	131100	74049540	13010	13010	13010	13010	0
362	20231218	131000	74049540	13010	13010	13010	13010	0
363	20231218	130900	74049540	13010	13010	13010	13010	0
364	20231218	130800	74049540	13010	13010	13010	13010	0
365	20231218	130700	74049540	13010	13010	13010	13010	0
366	20231218	130600	74049540	13010	13010	13010	13010	29
367	20231218	130500	73672250	13010	13010	13010	13010	45
368	20231218	130400	73086800	13010	13010	13010	13010	0
369	20231218	130300	73086800	13010	13010	13010	13010	0
370	20231218	130200	73086800	13010	13010	13010	13010	0
371	20231218	130100	73086800	13010	13010	13010	13010	0
372	20231218	130000	73086800	13010	13010	13010	13010	2
373	20231218	125900	73060780	13000	13000	13000	13000	0
374	20231218	125800	73060780	13000	13000	13000	13000	0
375	20231218	125700	73060780	13000	13000	13000	13000	0
376	20231218	125600	73060780	13000	13000	13000	13000	0
377	20231218	125500	73060780	13000	13000	13000	13000	0
378	20231218	125400	73060780	13000	13000	13000	13000	0
379	20231218	125300	73060780	13000	13000	13000	13000	0
380	20231218	125200	73060780	13000	13000	13000	13000	0
381	20231218	125100	73060780	13000	13000	13000	13000	40
382	20231218	125000	72540780	13000	13000	13000	13000	1
383	20231218	124900	72527780	13000	13000	13000	13000	1
384	20231218	124800	72514780	13000	13000	13000	13000	0
385	20231218	124700	72514780	13000	13000	13000	13000	0
386	20231218	124600	72514780	13000	13000	13000	13000	0
387	20231218	124500	72514780	13000	13000	13000	13000	0
388	20231218	124400	72514780	13000	13000	13000	13000	0
389	20231218	124300	72514780	13000	13000	13000	13000	50
390	20231218	124200	71864780	13000	13000	13000	13000	1
391	20231218	124100	71851780	13000	13000	13000	13000	26
392	20231218	124000	71513780	13000	13000	13000	13000	3
393	20231218	123900	71474780	13000	13000	13000	13000	0
394	20231218	123800	71474780	13000	13000	13000	13000	0
395	20231218	123700	71474780	13000	13000	13000	13000	0
396	20231218	123600	71474780	13000	13000	13000	13000	50
397	20231218	123500	70824780	12990	12990	12990	12990	0
398	20231218	123400	70824780	12990	12990	12990	12990	0
399	20231218	123300	70824780	12990	12990	12990	12990	1
400	20231218	123200	70811790	13000	13000	13000	13000	0
401	20231218	123100	70811790	13000	13000	13000	13000	50
402	20231218	123000	70161790	13000	13000	13000	13000	0
403	20231218	122900	70161790	13000	13000	13000	13000	10
404	20231218	122800	70031790	12970	12970	12970	12970	0
405	20231218	122700	70031790	12970	12970	12970	12970	0
406	20231218	122600	70031790	12970	12990	12990	12970	800
407	20231218	122500	59651740	13000	13000	13000	13000	0
408	20231218	122400	59651740	13000	13000	13000	13000	0
409	20231218	122300	59651740	13000	13000	13000	13000	0
410	20231218	122200	59651740	13000	13000	13000	13000	0
411	20231218	122100	59651740	13000	13000	13000	13000	1
412	20231218	122000	59638740	13000	13000	13000	13000	0
413	20231218	121900	59638740	13000	13000	13000	13000	0
414	20231218	121800	59638740	13000	13000	13000	13000	0
415	20231218	121700	59638740	13000	13000	13000	13000	0
416	20231218	121600	59638740	13000	13000	13000	13000	5
417	20231218	121500	59573740	12990	12990	12990	12990	50
418	20231218	121400	58924240	13000	13000	13000	13000	0
419	20231218	121300	58924240	13000	13000	13000	13000	0
420	20231218	121200	58924240	13000	13000	13000	13000	0
421	20231218	121100	58924240	13000	13000	13000	13000	0
422	20231218	121000	58924240	13000	13000	13000	13000	0
423	20231218	120900	58924240	13000	13000	13000	13000	2
424	20231218	120800	58898240	13000	13000	13000	13000	10
425	20231218	120700	58768240	13000	13000	13000	13000	0
426	20231218	120600	58768240	13000	13000	13000	13000	0
427	20231218	120500	58768240	13000	13000	13000	13000	0
428	20231218	120400	58768240	13000	13000	13000	13000	0
429	20231218	120300	58768240	13000	13000	13000	13000	0
430	20231218	120200	58768240	13000	13000	13000	13000	0
431	20231218	120100	58768240	13000	13000	13000	13000	0
432	20231218	120000	58768240	13000	13000	13000	13000	1
433	20231218	115900	58755240	12990	12990	12990	12990	0
434	20231218	115800	58755240	12990	12990	12990	12990	0
435	20231218	115700	58755240	12990	12990	12990	12990	0
436	20231218	115600	58755240	12990	12990	12990	12990	10
437	20231218	115500	58625340	13000	13000	13000	13000	0
438	20231218	115400	58625340	13000	13000	13000	13000	0
439	20231218	115300	58625340	13000	13000	13000	13000	100
440	20231218	115200	57325340	12990	12990	12990	12990	0
441	20231218	115100	57325340	12990	12990	12990	12990	2
442	20231218	115000	57299360	12990	12990	12990	12990	5
443	20231218	114900	57234410	13000	13000	13000	13000	0
444	20231218	114800	57234410	13000	13000	13000	13000	0
445	20231218	114700	57234410	13000	13000	13000	13000	0
446	20231218	114600	57234410	13000	13000	13000	13000	0
447	20231218	114500	57234410	13000	13000	13000	13000	0
448	20231218	114400	57234410	13000	13000	13000	13000	1
449	20231218	114300	57221410	12990	12990	12990	12990	101
450	20231218	114200	55909420	12990	12990	12990	12990	0
451	20231218	114100	55909420	12990	12990	12990	12990	0
452	20231218	114000	55909420	12990	12990	12990	12990	0
453	20231218	113900	55909420	12990	12990	12990	12990	0
454	20231218	113800	55909420	12990	12990	12990	12990	0
455	20231218	113700	55909420	12990	12990	12990	12990	0
456	20231218	113600	55909420	12990	12990	12990	12990	20
457	20231218	113500	55649620	12990	12990	12990	12990	0
458	20231218	113400	55649620	12990	12990	12990	12990	0
459	20231218	113300	55649620	12990	12990	12990	12990	1
460	20231218	113200	55636630	12990	12990	12990	12990	154
461	20231218	113100	53636170	12990	12990	12990	12990	40
462	20231218	113000	53116570	13000	13000	13000	13000	0
463	20231218	112900	53116570	13000	13000	13000	13000	0
464	20231218	112800	53116570	13000	13000	13000	13000	1
465	20231218	112700	53103570	13000	13000	13000	13000	1
466	20231218	112600	53090570	13000	13000	13000	13000	1
467	20231218	112500	53077570	13000	13000	13000	13000	0
468	20231218	112400	53077570	13000	13000	13000	13000	1
469	20231218	112300	53064570	13000	13000	13000	13000	0
470	20231218	112200	53064570	13000	13000	13000	13000	0
471	20231218	112100	53064570	13000	13000	13000	13000	13
472	20231218	112000	52895570	12990	12990	12990	12990	4
473	20231218	111900	52843610	12990	12990	12990	12990	0
474	20231218	111800	52843610	12990	12990	12990	12990	0
475	20231218	111700	52843610	12990	12990	12990	12990	0
476	20231218	111600	52843610	12990	12990	12990	12990	0
477	20231218	111500	52843610	12990	12990	12990	12990	50
478	20231218	111400	52194110	13010	13010	13010	13010	0
479	20231218	111300	52194110	13010	13010	13010	13010	0
480	20231218	111200	52194110	13010	13010	13010	13010	2
481	20231218	111100	52168090	13010	13010	13010	13010	0
482	20231218	111000	52168090	13010	13010	13010	13010	1
483	20231218	110900	52155080	13000	13000	13000	13000	207
484	20231218	110800	49464080	12990	12990	12990	12990	0
485	20231218	110700	49464080	12990	12990	12990	12990	0
486	20231218	110600	49464080	12990	12990	12990	12990	0
487	20231218	110500	49464080	12990	12990	12990	12990	0
488	20231218	110400	49464080	12990	12990	12990	12990	0
489	20231218	110300	49464080	12990	12990	12990	12990	0
490	20231218	110200	49464080	12990	12990	12990	12990	0
491	20231218	110100	49464080	12990	12990	12990	12990	0
492	20231218	110000	49464080	12990	12990	12990	12990	0
493	20231218	105900	49464080	12990	12990	12990	12990	0
494	20231218	105800	49464080	12990	12990	12990	12990	0
495	20231218	105700	49464080	12990	12990	12990	12990	90
496	20231218	105600	48294980	12980	12980	12980	12980	0
497	20231218	105500	48294980	12980	12980	12980	12980	116
498	20231218	105400	46789300	12990	12990	12990	12990	0
499	20231218	105300	46789300	12990	12990	12990	12990	0
500	20231218	105200	46789300	12990	12990	12990	12990	1
501	20231218	105100	46776310	12980	12980	12980	12980	0
502	20231218	105000	46776310	12980	12980	12980	12980	0
503	20231218	104900	46776310	12980	12980	12980	12980	4
504	20231218	104800	46724390	12980	12980	12980	12980	1
505	20231218	104700	46711410	12980	12980	12980	12980	0
506	20231218	104600	46711410	12980	12980	12980	12980	2
507	20231218	104500	46685450	12980	12980	12980	12980	0
508	20231218	104400	46685450	12980	12980	12980	12980	48
509	20231218	104300	46062410	12990	12990	12990	12990	25
510	20231218	104200	45737660	12990	12990	12990	12990	25
511	20231218	104100	45412910	12970	12970	12970	12970	0
512	20231218	104000	45412910	12970	12970	12970	12970	0
513	20231218	103900	45412910	12970	12970	12970	12970	0
514	20231218	103800	45412910	12970	12970	12970	12970	0
515	20231218	103700	45412910	12970	12970	12970	12970	0
516	20231218	103600	45412910	12970	12970	12970	12970	0
517	20231218	103500	45412910	12970	12970	12970	12970	0
518	20231218	103400	45412910	12970	12970	12970	12970	0
519	20231218	103300	45412910	12970	12970	12970	12970	0
520	20231218	103200	45412910	12970	12970	12970	12970	0
521	20231218	103100	45412910	12970	12970	12970	12970	8
522	20231218	103000	45309150	12970	12970	12970	12970	0
523	20231218	102900	45309150	12970	12970	12970	12970	0
524	20231218	102800	45309150	12970	12970	12970	12970	0
525	20231218	102700	45309150	12970	12970	12970	12970	10
526	20231218	102600	45179450	12970	12970	12970	12970	0
527	20231218	102500	45179450	12970	12970	12970	12970	0
528	20231218	102400	45179450	12970	12970	12970	12970	0
529	20231218	102300	45179450	12970	12970	12970	12970	0
530	20231218	102200	45179450	12970	12980	12980	12970	500
531	20231218	102100	38694240	12990	12990	12990	12990	0
532	20231218	102000	38694240	12990	12990	12990	12990	0
533	20231218	101900	38694240	12990	12990	12990	12990	5
534	20231218	101800	38629290	12990	12990	12990	12990	1
535	20231218	101700	38616300	12980	12980	12980	12980	0
536	20231218	101600	38616300	12980	12980	12980	12980	0
537	20231218	101500	38616300	12980	12980	12980	12980	0
538	20231218	101400	38616300	12980	12980	12980	12980	0
539	20231218	101300	38616300	12980	12980	12980	12980	8
540	20231218	101200	38512460	12970	12970	12970	12970	25
541	20231218	101100	38188210	12970	12970	12970	12970	0
542	20231218	101000	38188210	12970	12980	12980	12970	35
543	20231218	100900	37734130	12980	12980	12980	12980	0
544	20231218	100800	37734130	12980	12980	12980	12980	0
545	20231218	100700	37734130	12980	12980	12980	12980	0
546	20231218	100600	37734130	12980	12980	12980	12980	0
547	20231218	100500	37734130	12980	12980	12980	12980	0
548	20231218	100400	37734130	12980	12980	12980	12980	1
549	20231218	100300	37721150	12980	12980	12980	12980	0
550	20231218	100200	37721150	12980	12980	12980	12980	0
551	20231218	100100	37721150	12980	12980	12980	12980	62
552	20231218	100000	36916390	12970	12970	12970	12970	0
553	20231218	095900	36916390	12970	12980	12980	12970	237
554	20231218	095800	33841130	12980	12980	12980	12980	2
555	20231218	095700	33815170	12980	12980	12980	12980	0
556	20231218	095600	33815170	12980	12980	12980	12980	2
557	20231218	095500	33789210	12980	12980	12980	12980	0
558	20231218	095400	33789210	12980	12980	12980	12980	0
559	20231218	095300	33789210	12980	12980	12980	12980	0
560	20231218	095200	33789210	12980	12980	12980	12980	0
561	20231218	095100	33789210	12980	12980	12980	12980	0
562	20231218	095000	33789210	12980	12980	12980	12980	0
563	20231218	094900	33789210	12980	12980	12980	12980	0
564	20231218	094800	33789210	12980	12980	12980	12980	0
565	20231218	094700	33789210	12980	12980	12980	12980	0
566	20231218	094600	33789210	12980	12980	12980	12980	0
567	20231218	094500	33789210	12980	12990	12990	12980	110
568	20231218	094400	32361350	13000	13000	13000	13000	1
569	20231218	094300	32348350	13000	13000	13000	13000	10
570	20231218	094200	32218350	13000	13000	13000	13000	24
571	20231218	094100	31906350	13010	13010	13010	13010	0
572	20231218	094000	31906350	13010	13010	13010	13010	0
573	20231218	093900	31906350	13010	13010	13010	13010	0
574	20231218	093800	31906350	13010	13010	13010	13010	29
575	20231218	093700	31529060	13020	13020	13020	13020	36
576	20231218	093600	31060340	13020	13020	13020	13020	0
577	20231218	093500	31060340	13020	13020	13020	13020	0
578	20231218	093400	31060340	13020	13020	13020	13020	1
579	20231218	093300	31047320	13020	13020	13020	13020	1
580	20231218	093200	31034300	13020	13020	13020	13020	27
581	20231218	093100	30682760	13010	13010	13010	13010	0
582	20231218	093000	30682760	13010	13010	13010	13010	0
583	20231218	092900	30682760	13010	13010	13010	13010	0
584	20231218	092800	30682760	13010	13010	13010	13010	1
585	20231218	092700	30669750	12990	12990	12990	12990	0
586	20231218	092600	30669750	12990	12990	12990	12990	0
587	20231218	092500	30669750	12990	12990	12990	12990	0
588	20231218	092400	30669750	12990	12990	12990	12990	0
589	20231218	092300	30669750	12990	12990	12990	12990	0
590	20231218	092200	30669750	12990	12990	12990	12990	0
591	20231218	092100	30669750	12990	12990	12990	12990	0
592	20231218	092000	30669750	12990	12990	12990	12990	0
593	20231218	091900	30669750	12990	12990	12990	12990	0
594	20231218	091800	30669750	12990	12990	12990	12990	14
595	20231218	091700	30487890	12990	12990	12990	12990	0
596	20231218	091600	30487890	12990	12990	12990	12990	1
597	20231218	091500	30474900	12940	12940	12940	12940	0
598	20231218	091400	30474900	12940	12940	12940	12940	0
599	20231218	091300	30474900	12940	12940	12940	12940	0
600	20231218	091200	30474900	12940	12960	12960	12930	1821
601	20231218	091100	6908160	12960	13000	13000	12960	100
602	20231218	091000	5611660	12970	12970	12970	12970	0
603	20231218	090900	5611660	12970	12970	12970	12970	0
604	20231218	090800	5611660	12970	12970	12970	12970	0
605	20231218	090700	5611660	12970	12970	12970	12970	0
606	20231218	090600	5611660	12970	12970	12970	12970	0
607	20231218	090500	5611660	12970	12970	12970	12970	0
608	20231218	090400	5611660	12970	12970	12970	12970	1
609	20231218	090300	5598690	12930	12930	12930	12930	0
610	20231218	090200	5598690	12930	12930	12930	12930	0
611	20231218	090100	5598690	12930	12930	12930	12930	0
612	20231218	090000	5598690	12930	12930	12930	12930	433