KissMeData/290090/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	205700	33578850	13090	13090	13090	13090	8
3	20231212	205600	33578850	13090	13090	13090	13090	0
4	20231212	205500	33578850	13090	13090	13090	13090	0
5	20231212	205400	33578850	13090	13090	13090	13090	0
6	20231212	205300	33578850	13090	13090	13090	13090	0
7	20231212	205200	33578850	13090	13090	13090	13090	0
8	20231212	205100	33578850	13090	13090	13090	13090	0
9	20231212	205000	33578850	13090	13090	13090	13090	0
10	20231212	204900	33578850	13090	13090	13090	13090	0
11	20231212	204800	33578850	13090	13090	13090	13090	0
12	20231212	204700	33578850	13090	13090	13090	13090	0
13	20231212	204600	33578850	13090	13090	13090	13090	0
14	20231212	204500	33578850	13090	13090	13090	13090	0
15	20231212	204400	33578850	13090	13090	13090	13090	0
16	20231212	204300	33578850	13090	13090	13090	13090	0
17	20231212	204200	33578850	13090	13090	13090	13090	0
18	20231212	204100	33578850	13090	13090	13090	13090	0
19	20231212	204000	33578850	13090	13090	13090	13090	0
20	20231212	203900	33578850	13090	13090	13090	13090	0
21	20231212	203800	33578850	13090	13090	13090	13090	0
22	20231212	203700	33578850	13090	13090	13090	13090	0
23	20231212	203600	33578850	13090	13090	13090	13090	0
24	20231212	203500	33578850	13090	13090	13090	13090	0
25	20231212	203400	33578850	13090	13090	13090	13090	0
26	20231212	203300	33578850	13090	13090	13090	13090	0
27	20231212	203200	33578850	13090	13090	13090	13090	0
28	20231212	203100	33578850	13090	13090	13090	13090	0
29	20231212	203000	33578850	13090	13090	13090	13090	0
30	20231212	202900	33578850	13090	13090	13090	13090	0
31	20231212	202800	33578850	13090	13090	13090	13090	0
32	20231212	202700	33578850	13090	13090	13090	13090	8
33	20231212	202600	33578850	13090	13090	13090	13090	0
34	20231212	202500	33578850	13090	13090	13090	13090	0
35	20231212	202400	33578850	13090	13090	13090	13090	0
36	20231212	202300	33578850	13090	13090	13090	13090	0
37	20231212	202200	33578850	13090	13090	13090	13090	0
38	20231212	202100	33578850	13090	13090	13090	13090	0
39	20231212	202000	33578850	13090	13090	13090	13090	0
40	20231212	201900	33578850	13090	13090	13090	13090	0
41	20231212	201800	33578850	13090	13090	13090	13090	0
42	20231212	201700	33578850	13090	13090	13090	13090	0
43	20231212	201600	33578850	13090	13090	13090	13090	0
44	20231212	201500	33578850	13090	13090	13090	13090	0
45	20231212	201400	33578850	13090	13090	13090	13090	0
46	20231212	201300	33578850	13090	13090	13090	13090	0
47	20231212	201200	33578850	13090	13090	13090	13090	0
48	20231212	201100	33578850	13090	13090	13090	13090	0
49	20231212	201000	33578850	13090	13090	13090	13090	0
50	20231212	200900	33578850	13090	13090	13090	13090	0
51	20231212	200800	33578850	13090	13090	13090	13090	0
52	20231212	200700	33578850	13090	13090	13090	13090	0
53	20231212	200600	33578850	13090	13090	13090	13090	0
54	20231212	200500	33578850	13090	13090	13090	13090	0
55	20231212	200400	33578850	13090	13090	13090	13090	0
56	20231212	200300	33578850	13090	13090	13090	13090	0
57	20231212	200200	33578850	13090	13090	13090	13090	0
58	20231212	200100	33578850	13090	13090	13090	13090	0
59	20231212	200000	33578850	13090	13090	13090	13090	0
60	20231212	195900	33578850	13090	13090	13090	13090	0
61	20231212	195800	33578850	13090	13090	13090	13090	0
62	20231212	195700	33578850	13090	13090	13090	13090	8
63	20231212	195600	33578850	13090	13090	13090	13090	0
64	20231212	195500	33578850	13090	13090	13090	13090	0
65	20231212	195400	33578850	13090	13090	13090	13090	0
66	20231212	195300	33578850	13090	13090	13090	13090	0
67	20231212	195200	33578850	13090	13090	13090	13090	0
68	20231212	195100	33578850	13090	13090	13090	13090	0
69	20231212	195000	33578850	13090	13090	13090	13090	0
70	20231212	194900	33578850	13090	13090	13090	13090	0
71	20231212	194800	33578850	13090	13090	13090	13090	0
72	20231212	194700	33578850	13090	13090	13090	13090	0
73	20231212	194600	33578850	13090	13090	13090	13090	0
74	20231212	194500	33578850	13090	13090	13090	13090	0
75	20231212	194400	33578850	13090	13090	13090	13090	0
76	20231212	194300	33578850	13090	13090	13090	13090	0
77	20231212	194200	33578850	13090	13090	13090	13090	0
78	20231212	194100	33578850	13090	13090	13090	13090	0
79	20231212	194000	33578850	13090	13090	13090	13090	0
80	20231212	193900	33578850	13090	13090	13090	13090	0
81	20231212	193800	33578850	13090	13090	13090	13090	0
82	20231212	193700	33578850	13090	13090	13090	13090	0
83	20231212	193600	33578850	13090	13090	13090	13090	0
84	20231212	193500	33578850	13090	13090	13090	13090	0
85	20231212	193400	33578850	13090	13090	13090	13090	0
86	20231212	193300	33578850	13090	13090	13090	13090	0
87	20231212	193200	33578850	13090	13090	13090	13090	0
88	20231212	193100	33578850	13090	13090	13090	13090	0
89	20231212	193000	33578850	13090	13090	13090	13090	0
90	20231212	192900	33578850	13090	13090	13090	13090	0
91	20231212	192800	33578850	13090	13090	13090	13090	0
92	20231212	192700	33578850	13090	13090	13090	13090	8
93	20231212	192600	33578850	13090	13090	13090	13090	0
94	20231212	192500	33578850	13090	13090	13090	13090	0
95	20231212	192400	33578850	13090	13090	13090	13090	0
96	20231212	192300	33578850	13090	13090	13090	13090	0
97	20231212	192200	33578850	13090	13090	13090	13090	0
98	20231212	192100	33578850	13090	13090	13090	13090	0
99	20231212	192000	33578850	13090	13090	13090	13090	0
100	20231212	191900	33578850	13090	13090	13090	13090	0
101	20231212	191800	33578850	13090	13090	13090	13090	0
102	20231212	191700	33578850	13090	13090	13090	13090	0
103	20231212	191600	33578850	13090	13090	13090	13090	0
104	20231212	191500	33578850	13090	13090	13090	13090	0
105	20231212	191400	33578850	13090	13090	13090	13090	0
106	20231212	191300	33578850	13090	13090	13090	13090	0
107	20231212	191200	33578850	13090	13090	13090	13090	0
108	20231212	191100	33578850	13090	13090	13090	13090	0
109	20231212	191000	33578850	13090	13090	13090	13090	0
110	20231212	190900	33578850	13090	13090	13090	13090	0
111	20231212	190800	33578850	13090	13090	13090	13090	0
112	20231212	190700	33578850	13090	13090	13090	13090	0
113	20231212	190600	33578850	13090	13090	13090	13090	0
114	20231212	190500	33578850	13090	13090	13090	13090	0
115	20231212	190400	33578850	13090	13090	13090	13090	0
116	20231212	190300	33578850	13090	13090	13090	13090	0
117	20231212	190200	33578850	13090	13090	13090	13090	0
118	20231212	190100	33578850	13090	13090	13090	13090	0
119	20231212	190000	33578850	13090	13090	13090	13090	0
120	20231212	185900	33578850	13090	13090	13090	13090	0
121	20231212	185800	33578850	13090	13090	13090	13090	0
122	20231212	185700	33578850	13090	13090	13090	13090	8
123	20231212	185600	33578850	13090	13090	13090	13090	0
124	20231212	185500	33578850	13090	13090	13090	13090	0
125	20231212	185400	33578850	13090	13090	13090	13090	0
126	20231212	185300	33578850	13090	13090	13090	13090	0
127	20231212	185200	33578850	13090	13090	13090	13090	0
128	20231212	185100	33578850	13090	13090	13090	13090	0
129	20231212	185000	33578850	13090	13090	13090	13090	0
130	20231212	184900	33578850	13090	13090	13090	13090	0
131	20231212	184800	33578850	13090	13090	13090	13090	0
132	20231212	184700	33578850	13090	13090	13090	13090	0
133	20231212	184600	33578850	13090	13090	13090	13090	0
134	20231212	184500	33578850	13090	13090	13090	13090	0
135	20231212	184400	33578850	13090	13090	13090	13090	0
136	20231212	184300	33578850	13090	13090	13090	13090	0
137	20231212	184200	33578850	13090	13090	13090	13090	0
138	20231212	184100	33578850	13090	13090	13090	13090	0
139	20231212	184000	33578850	13090	13090	13090	13090	0
140	20231212	183900	33578850	13090	13090	13090	13090	0
141	20231212	183800	33578850	13090	13090	13090	13090	0
142	20231212	183700	33578850	13090	13090	13090	13090	0
143	20231212	183600	33578850	13090	13090	13090	13090	0
144	20231212	183500	33578850	13090	13090	13090	13090	0
145	20231212	183400	33578850	13090	13090	13090	13090	0
146	20231212	183300	33578850	13090	13090	13090	13090	0
147	20231212	183200	33578850	13090	13090	13090	13090	0
148	20231212	183100	33578850	13090	13090	13090	13090	0
149	20231212	183000	33578850	13090	13090	13090	13090	0
150	20231212	182900	33578850	13090	13090	13090	13090	0
151	20231212	182800	33578850	13090	13090	13090	13090	0
152	20231212	182700	33578850	13090	13090	13090	13090	8
153	20231212	182600	33578850	13090	13090	13090	13090	0
154	20231212	182500	33578850	13090	13090	13090	13090	0
155	20231212	182400	33578850	13090	13090	13090	13090	0
156	20231212	182300	33578850	13090	13090	13090	13090	0
157	20231212	182200	33578850	13090	13090	13090	13090	0
158	20231212	182100	33578850	13090	13090	13090	13090	0
159	20231212	182000	33578850	13090	13090	13090	13090	0
160	20231212	181900	33578850	13090	13090	13090	13090	0
161	20231212	181800	33578850	13090	13090	13090	13090	0
162	20231212	181700	33578850	13090	13090	13090	13090	0
163	20231212	181600	33578850	13090	13090	13090	13090	0
164	20231212	181500	33578850	13090	13090	13090	13090	0
165	20231212	181400	33578850	13090	13090	13090	13090	0
166	20231212	181300	33578850	13090	13090	13090	13090	0
167	20231212	181200	33578850	13090	13090	13090	13090	0
168	20231212	181100	33578850	13090	13090	13090	13090	0
169	20231212	181000	33578850	13090	13090	13090	13090	0
170	20231212	180900	33578850	13090	13090	13090	13090	0
171	20231212	180800	33578850	13090	13090	13090	13090	0
172	20231212	180700	33578850	13090	13090	13090	13090	0
173	20231212	180600	33578850	13090	13090	13090	13090	0
174	20231212	180500	33578850	13090	13090	13090	13090	0
175	20231212	180400	33578850	13090	13090	13090	13090	0
176	20231212	180300	33578850	13090	13090	13090	13090	0
177	20231212	180200	33578850	13090	13090	13090	13090	0
178	20231212	180100	33578850	13090	13090	13090	13090	0
179	20231212	180000	33578850	13090	13090	13090	13090	0
180	20231212	175900	33578850	13090	13090	13090	13090	0
181	20231212	175800	33578850	13090	13090	13090	13090	0
182	20231212	175700	33578850	13090	13090	13090	13090	8
183	20231212	175600	33578850	13090	13090	13090	13090	0
184	20231212	175500	33578850	13090	13090	13090	13090	0
185	20231212	175400	33578850	13090	13090	13090	13090	0
186	20231212	175300	33578850	13090	13090	13090	13090	0
187	20231212	175200	33578850	13090	13090	13090	13090	0
188	20231212	175100	33578850	13090	13090	13090	13090	0
189	20231212	175000	33578850	13090	13090	13090	13090	0
190	20231212	174900	33578850	13090	13090	13090	13090	0
191	20231212	174800	33578850	13090	13090	13090	13090	0
192	20231212	174700	33578850	13090	13090	13090	13090	0
193	20231212	174600	33578850	13090	13090	13090	13090	0
194	20231212	174500	33578850	13090	13090	13090	13090	0
195	20231212	174400	33578850	13090	13090	13090	13090	0
196	20231212	174300	33578850	13090	13090	13090	13090	0
197	20231212	174200	33578850	13090	13090	13090	13090	0
198	20231212	174100	33578850	13090	13090	13090	13090	0
199	20231212	174000	33578850	13090	13090	13090	13090	0
200	20231212	173900	33578850	13090	13090	13090	13090	0
201	20231212	173800	33578850	13090	13090	13090	13090	0
202	20231212	173700	33578850	13090	13090	13090	13090	0
203	20231212	173600	33578850	13090	13090	13090	13090	0
204	20231212	173500	33578850	13090	13090	13090	13090	0
205	20231212	173400	33578850	13090	13090	13090	13090	0
206	20231212	173300	33578850	13090	13090	13090	13090	0
207	20231212	173200	33578850	13090	13090	13090	13090	0
208	20231212	173100	33578850	13090	13090	13090	13090	0
209	20231212	173000	33578850	13090	13090	13090	13090	0
210	20231212	172900	33578850	13090	13090	13090	13090	0
211	20231212	172800	33578850	13090	13090	13090	13090	0
212	20231212	172700	33578850	13090	13090	13090	13090	8
213	20231212	172600	33578850	13090	13090	13090	13090	0
214	20231212	172500	33578850	13090	13090	13090	13090	0
215	20231212	172400	33578850	13090	13090	13090	13090	0
216	20231212	172300	33578850	13090	13090	13090	13090	0
217	20231212	172200	33578850	13090	13090	13090	13090	0
218	20231212	172100	33578850	13090	13090	13090	13090	0
219	20231212	172000	33578850	13090	13090	13090	13090	0
220	20231212	171900	33578850	13090	13090	13090	13090	0
221	20231212	171800	33578850	13090	13090	13090	13090	0
222	20231212	171700	33578850	13090	13090	13090	13090	0
223	20231212	171600	33578850	13090	13090	13090	13090	0
224	20231212	171500	33578850	13090	13090	13090	13090	0
225	20231212	171400	33578850	13090	13090	13090	13090	0
226	20231212	171300	33578850	13090	13090	13090	13090	0
227	20231212	171200	33578850	13090	13090	13090	13090	0
228	20231212	171100	33578850	13090	13090	13090	13090	0
229	20231212	171000	33578850	13090	13090	13090	13090	0
230	20231212	170900	33578850	13090	13090	13090	13090	0
231	20231212	170800	33578850	13090	13090	13090	13090	0
232	20231212	170700	33578850	13090	13090	13090	13090	0
233	20231212	170600	33578850	13090	13090	13090	13090	0
234	20231212	170500	33578850	13090	13090	13090	13090	0
235	20231212	170400	33578850	13090	13090	13090	13090	0
236	20231212	170300	33578850	13090	13090	13090	13090	0
237	20231212	170200	33578850	13090	13090	13090	13090	0
238	20231212	170100	33578850	13090	13090	13090	13090	0
239	20231212	170000	33578850	13090	13090	13090	13090	0
240	20231212	165900	33578850	13090	13090	13090	13090	0
241	20231212	165800	33578850	13090	13090	13090	13090	0
242	20231212	165700	33578850	13090	13090	13090	13090	8
243	20231212	165600	33578850	13090	13090	13090	13090	0
244	20231212	165500	33578850	13090	13090	13090	13090	0
245	20231212	165400	33578850	13090	13090	13090	13090	0
246	20231212	165300	33578850	13090	13090	13090	13090	0
247	20231212	165200	33578850	13090	13090	13090	13090	0
248	20231212	165100	33578850	13090	13090	13090	13090	0
249	20231212	165000	33578850	13090	13090	13090	13090	0
250	20231212	164900	33578850	13090	13090	13090	13090	0
251	20231212	164800	33578850	13090	13090	13090	13090	0
252	20231212	164700	33578850	13090	13090	13090	13090	0
253	20231212	164600	33578850	13090	13090	13090	13090	0
254	20231212	164500	33578850	13090	13090	13090	13090	0
255	20231212	164400	33578850	13090	13090	13090	13090	0
256	20231212	164300	33578850	13090	13090	13090	13090	0
257	20231212	164200	33578850	13090	13090	13090	13090	0
258	20231212	164100	33578850	13090	13090	13090	13090	0
259	20231212	164000	33578850	13090	13090	13090	13090	0
260	20231212	163900	33578850	13090	13090	13090	13090	0
261	20231212	163800	33578850	13090	13090	13090	13090	0
262	20231212	163700	33578850	13090	13090	13090	13090	0
263	20231212	163600	33578850	13090	13090	13090	13090	0
264	20231212	163500	33578850	13090	13090	13090	13090	0
265	20231212	163400	33578850	13090	13090	13090	13090	0
266	20231212	163300	33578850	13090	13090	13090	13090	0
267	20231212	163200	33578850	13090	13090	13090	13090	0
268	20231212	163100	33578850	13090	13090	13090	13090	0
269	20231212	163000	33578850	13090	13090	13090	13090	0
270	20231212	162900	33578850	13090	13090	13090	13090	0
271	20231212	162800	33578850	13090	13090	13090	13090	0
272	20231212	162700	33578850	13090	13090	13090	13090	8
273	20231212	162600	33578850	13090	13090	13090	13090	0
274	20231212	162500	33578850	13090	13090	13090	13090	0
275	20231212	162400	33578850	13090	13090	13090	13090	0
276	20231212	162300	33578850	13090	13090	13090	13090	0
277	20231212	162200	33578850	13090	13090	13090	13090	0
278	20231212	162100	33578850	13090	13090	13090	13090	0
279	20231212	162000	33578850	13090	13090	13090	13090	0
280	20231212	161900	33578850	13090	13090	13090	13090	0
281	20231212	161800	33578850	13090	13090	13090	13090	0
282	20231212	161700	33578850	13090	13090	13090	13090	0
283	20231212	161600	33578850	13090	13090	13090	13090	0
284	20231212	161500	33578850	13090	13090	13090	13090	0
285	20231212	161400	33578850	13090	13090	13090	13090	0
286	20231212	161300	33578850	13090	13090	13090	13090	0
287	20231212	161200	33578850	13090	13090	13090	13090	0
288	20231212	161100	33578850	13090	13090	13090	13090	0
289	20231212	161000	33578850	13090	13090	13090	13090	0
290	20231212	160900	33578850	13090	13090	13090	13090	0
291	20231212	160800	33578850	13090	13090	13090	13090	0
292	20231212	160700	33578850	13090	13090	13090	13090	0
293	20231212	160600	33578850	13090	13090	13090	13090	0
294	20231212	160500	33578850	13090	13090	13090	13090	0
295	20231212	160400	33578850	13090	13090	13090	13090	0
296	20231212	160300	33578850	13090	13090	13090	13090	0
297	20231212	160200	33578850	13090	13090	13090	13090	0
298	20231212	160100	33578850	13090	13090	13090	13090	0
299	20231212	160000	33578850	13090	13090	13090	13090	0
300	20231212	155900	33578850	13090	13090	13090	13090	0
301	20231212	155800	33578850	13090	13090	13090	13090	0
302	20231212	155700	33578850	13090	13090	13090	13090	8
303	20231212	155600	33578850	13090	13090	13090	13090	0
304	20231212	155500	33578850	13090	13090	13090	13090	0
305	20231212	155400	33578850	13090	13090	13090	13090	0
306	20231212	155300	33578850	13090	13090	13090	13090	0
307	20231212	155200	33578850	13090	13090	13090	13090	0
308	20231212	155100	33578850	13090	13090	13090	13090	0
309	20231212	155000	33578850	13090	13090	13090	13090	0
310	20231212	154900	33578850	13090	13090	13090	13090	0
311	20231212	154800	33578850	13090	13090	13090	13090	0
312	20231212	154700	33578850	13090	13090	13090	13090	0
313	20231212	154600	33578850	13090	13090	13090	13090	0
314	20231212	154500	33578850	13090	13090	13090	13090	0
315	20231212	154400	33578850	13090	13090	13090	13090	0
316	20231212	154300	33578850	13090	13090	13090	13090	0
317	20231212	154200	33578850	13090	13090	13090	13090	0
318	20231212	154100	33578850	13090	13090	13090	13090	0
319	20231212	154000	33578850	13090	13090	13090	13090	0
320	20231212	153900	33578850	13090	13090	13090	13090	0
321	20231212	153800	33578850	13090	13090	13090	13090	0
322	20231212	153700	33578850	13090	13090	13090	13090	0
323	20231212	153600	33578850	13090	13090	13090	13090	0
324	20231212	153500	33578850	13090	13090	13090	13090	0
325	20231212	153400	33578850	13090	13090	13090	13090	0
326	20231212	153300	33578850	13090	13090	13090	13090	0
327	20231212	153200	33578850	13090	13090	13090	13090	0
328	20231212	153100	33578850	13090	13090	13090	13090	0
329	20231212	153000	33578850	13090	13090	13090	13090	8
330	20231212	152900	33474130	13090	13090	13090	13090	0
331	20231212	152800	33474130	13090	13090	13090	13090	0
332	20231212	152700	33474130	13090	13090	13090	13090	0
333	20231212	152600	33474130	13090	13090	13090	13090	0
334	20231212	152500	33474130	13090	13090	13090	13090	0
335	20231212	152400	33474130	13090	13090	13090	13090	0
336	20231212	152300	33474130	13090	13090	13090	13090	0
337	20231212	152200	33474130	13090	13090	13090	13090	0
338	20231212	152100	33474130	13090	13090	13090	13090	0
339	20231212	152000	33474130	13090	13090	13090	13090	0
340	20231212	151900	33474130	13090	13090	13090	13090	0
341	20231212	151800	33474130	13090	13090	13090	13090	0
342	20231212	151700	33474130	13090	13090	13090	13090	0
343	20231212	151600	33474130	13090	13090	13090	13090	1
344	20231212	151500	33461040	13090	13090	13090	13090	0
345	20231212	151400	33461040	13090	13090	13090	13090	0
346	20231212	151300	33461040	13090	13050	13090	13050	2
347	20231212	151200	33434900	13100	13050	13100	13050	580
348	20231212	151100	25860350	13010	13010	13010	13010	0
349	20231212	151000	25860350	13010	13010	13010	13010	0
350	20231212	150900	25860350	13010	13010	13010	13010	0
351	20231212	150800	25860350	13010	13010	13010	13010	1
352	20231212	150700	25847340	13010	13010	13010	13010	0
353	20231212	150600	25847340	13010	13010	13010	13010	0
354	20231212	150500	25847340	13010	13010	13010	13010	0
355	20231212	150400	25847340	13010	13010	13010	13010	4
356	20231212	150300	25795300	13010	13010	13010	13010	0
357	20231212	150200	25795300	13010	13010	13010	13010	0
358	20231212	150100	25795300	13010	13010	13010	13010	0
359	20231212	150000	25795300	13010	13010	13010	13010	0
360	20231212	145900	25795300	13010	13010	13010	13010	0
361	20231212	145800	25795300	13010	13010	13010	13010	0
362	20231212	145700	25795300	13010	13010	13010	13010	0
363	20231212	145600	25795300	13010	13010	13010	13010	0
364	20231212	145500	25795300	13010	13010	13010	13010	0
365	20231212	145400	25795300	13010	13010	13010	13010	0
366	20231212	145300	25795300	13010	13010	13010	13010	0
367	20231212	145200	25795300	13010	13010	13010	13010	0
368	20231212	145100	25795300	13010	13010	13010	13010	0
369	20231212	145000	25795300	13010	13010	13010	13010	0
370	20231212	144900	25795300	13010	13010	13010	13010	0
371	20231212	144800	25795300	13010	13010	13010	13010	50
372	20231212	144700	25144800	12960	12960	12960	12960	0
373	20231212	144600	25144800	12960	12960	12960	12960	0
374	20231212	144500	25144800	12960	12960	12960	12960	0
375	20231212	144400	25144800	12960	12960	12960	12960	0
376	20231212	144300	25144800	12960	12960	12960	12960	0
377	20231212	144200	25144800	12960	12960	12960	12960	0
378	20231212	144100	25144800	12960	12970	12970	12960	10
379	20231212	144000	25015170	12960	12960	12960	12960	0
380	20231212	143900	25015170	12960	12960	12960	12960	0
381	20231212	143800	25015170	12960	12960	12960	12960	1
382	20231212	143700	25002210	12960	12960	12960	12960	0
383	20231212	143600	25002210	12960	12960	12960	12960	0
384	20231212	143500	25002210	12960	12960	12960	12960	0
385	20231212	143400	25002210	12960	12960	12960	12960	0
386	20231212	143300	25002210	12960	12960	12960	12960	0
387	20231212	143200	25002210	12960	12970	12970	12960	116
388	20231212	143100	23498470	12960	12990	12990	12960	100
389	20231212	143000	22201490	13060	13060	13060	13060	0
390	20231212	142900	22201490	13060	13060	13060	13060	3
391	20231212	142800	22162310	13060	13060	13060	13060	0
392	20231212	142700	22162310	13060	13060	13060	13060	0
393	20231212	142600	22162310	13060	13060	13060	13060	0
394	20231212	142500	22162310	13060	13060	13060	13060	0
395	20231212	142400	22162310	13060	13060	13060	13060	0
396	20231212	142300	22162310	13060	13060	13060	13060	0
397	20231212	142200	22162310	13060	13060	13060	13060	0
398	20231212	142100	22162310	13060	12990	13060	12990	2
399	20231212	142000	22136260	12990	12990	12990	12990	0
400	20231212	141900	22136260	12990	12990	12990	12990	3
401	20231212	141800	22097290	12990	12990	12990	12990	0
402	20231212	141700	22097290	12990	13020	13020	12990	156
403	20231212	141600	20069970	13030	13030	13030	13030	0
404	20231212	141500	20069970	13030	13050	13050	13030	40
405	20231212	141400	19548660	13060	13060	13060	13060	0
406	20231212	141300	19548660	13060	13060	13060	13060	2
407	20231212	141200	19522540	13070	13070	13070	13070	0
408	20231212	141100	19522540	13070	13070	13070	13070	0
409	20231212	141000	19522540	13070	13070	13070	13070	2
410	20231212	140900	19496400	13080	13080	13080	13080	0
411	20231212	140800	19496400	13080	13080	13080	13080	0
412	20231212	140700	19496400	13080	13080	13080	13080	0
413	20231212	140600	19496400	13080	13080	13080	13080	0
414	20231212	140500	19496400	13080	13080	13080	13080	0
415	20231212	140400	19496400	13080	13080	13080	13080	0
416	20231212	140300	19496400	13080	13080	13080	13080	0
417	20231212	140200	19496400	13080	13080	13080	13080	0
418	20231212	140100	19496400	13080	13080	13080	13080	0
419	20231212	140000	19496400	13080	13080	13080	13080	0
420	20231212	135900	19496400	13080	13080	13080	13080	0
421	20231212	135800	19496400	13080	13080	13080	13080	0
422	20231212	135700	19496400	13080	13080	13080	13080	0
423	20231212	135600	19496400	13080	13080	13080	13080	0
424	20231212	135500	19496400	13080	13080	13080	13080	0
425	20231212	135400	19496400	13080	13080	13080	13080	0
426	20231212	135300	19496400	13080	13080	13080	13080	0
427	20231212	135200	19496400	13080	13080	13080	13080	0
428	20231212	135100	19496400	13080	13080	13080	13080	0
429	20231212	135000	19496400	13080	13080	13080	13080	2
430	20231212	134900	19470240	13090	13090	13090	13090	0
431	20231212	134800	19470240	13090	13090	13090	13090	0
432	20231212	134700	19470240	13090	13090	13090	13090	0
433	20231212	134600	19470240	13090	13090	13090	13090	0
434	20231212	134500	19470240	13090	13090	13090	13090	0
435	20231212	134400	19470240	13090	13090	13090	13090	0
436	20231212	134300	19470240	13090	13090	13090	13090	0
437	20231212	134200	19470240	13090	13090	13090	13090	0
438	20231212	134100	19470240	13090	13090	13090	13090	0
439	20231212	134000	19470240	13090	13090	13090	13090	2
440	20231212	133900	19444060	13100	13100	13100	13100	0
441	20231212	133800	19444060	13100	13100	13100	13100	0
442	20231212	133700	19444060	13100	13100	13100	13100	2
443	20231212	133600	19417860	13090	13090	13090	13090	0
444	20231212	133500	19417860	13090	13090	13090	13090	0
445	20231212	133400	19417860	13090	13090	13090	13090	0
446	20231212	133300	19417860	13090	13090	13090	13090	0
447	20231212	133200	19417860	13090	13090	13090	13090	0
448	20231212	133100	19417860	13090	13090	13090	13090	0
449	20231212	133000	19417860	13090	13090	13090	13090	0
450	20231212	132900	19417860	13090	13090	13090	13090	0
451	20231212	132800	19417860	13090	13090	13090	13090	0
452	20231212	132700	19417860	13090	13090	13090	13090	0
453	20231212	132600	19417860	13090	13090	13090	13090	0
454	20231212	132500	19417860	13090	13090	13090	13090	0
455	20231212	132400	19417860	13090	13090	13090	13090	0
456	20231212	132300	19417860	13090	13090	13090	13090	0
457	20231212	132200	19417860	13090	13090	13090	13090	0
458	20231212	132100	19417860	13090	13090	13090	13090	0
459	20231212	132000	19417860	13090	13090	13090	13090	0
460	20231212	131900	19417860	13090	13090	13090	13090	0
461	20231212	131800	19417860	13090	13090	13090	13090	0
462	20231212	131700	19417860	13090	13090	13090	13090	0
463	20231212	131600	19417860	13090	13090	13090	13090	0
464	20231212	131500	19417860	13090	13090	13090	13090	0
465	20231212	131400	19417860	13090	13090	13090	13090	0
466	20231212	131300	19417860	13090	13090	13090	13090	0
467	20231212	131200	19417860	13090	13090	13090	13090	0
468	20231212	131100	19417860	13090	13090	13090	13090	0
469	20231212	131000	19417860	13090	13090	13090	13090	0
470	20231212	130900	19417860	13090	13090	13090	13090	0
471	20231212	130800	19417860	13090	13090	13090	13090	0
472	20231212	130700	19417860	13090	13090	13090	13090	0
473	20231212	130600	19417860	13090	13090	13090	13090	0
474	20231212	130500	19417860	13090	13090	13090	13090	0
475	20231212	130400	19417860	13090	13090	13090	13090	0
476	20231212	130300	19417860	13090	13070	13090	13070	6
477	20231212	130200	19339350	13010	13010	13010	13010	0
478	20231212	130100	19339350	13010	13010	13010	13010	0
479	20231212	130000	19339350	13010	13010	13010	13010	0
480	20231212	125900	19339350	13010	13010	13010	13010	0
481	20231212	125800	19339350	13010	13010	13010	13010	0
482	20231212	125700	19339350	13010	13010	13010	13010	0
483	20231212	125600	19339350	13010	13010	13010	13010	0
484	20231212	125500	19339350	13010	13010	13010	13010	0
485	20231212	125400	19339350	13010	13010	13010	13010	0
486	20231212	125300	19339350	13010	13010	13010	13010	0
487	20231212	125200	19339350	13010	13010	13010	13010	0
488	20231212	125100	19339350	13010	13010	13010	13010	0
489	20231212	125000	19339350	13010	13010	13010	13010	0
490	20231212	124900	19339350	13010	13010	13010	13010	0
491	20231212	124800	19339350	13010	13010	13010	13010	0
492	20231212	124700	19339350	13010	13010	13010	13010	1
493	20231212	124600	19326340	13010	13010	13010	13010	32
494	20231212	124500	18910020	13020	13020	13020	13020	7
495	20231212	124400	18818880	13020	13020	13020	13020	0
496	20231212	124300	18818880	13020	13020	13020	13020	1
497	20231212	124200	18805860	13010	13010	13010	13010	0
498	20231212	124100	18805860	13010	13010	13010	13010	0
499	20231212	124000	18805860	13010	13010	13010	13010	0
500	20231212	123900	18805860	13010	13010	13010	13010	0
501	20231212	123800	18805860	13010	13010	13010	13010	0
502	20231212	123700	18805860	13010	13010	13010	13010	0
503	20231212	123600	18805860	13010	13010	13010	13010	0
504	20231212	123500	18805860	13010	13010	13010	13010	0
505	20231212	123400	18805860	13010	13010	13010	13010	0
506	20231212	123300	18805860	13010	13010	13010	13010	0
507	20231212	123200	18805860	13010	13010	13010	13010	0
508	20231212	123100	18805860	13010	13010	13010	13010	0
509	20231212	123000	18805860	13010	13010	13010	13010	0
510	20231212	122900	18805860	13010	13010	13010	13010	0
511	20231212	122800	18805860	13010	13010	13010	13010	0
512	20231212	122700	18805860	13010	13010	13010	13010	291
513	20231212	122600	15019950	13010	13010	13010	13010	0
514	20231212	122500	15019950	13010	13010	13010	13010	0
515	20231212	122400	15019950	13010	13010	13010	13010	0
516	20231212	122300	15019950	13010	13010	13010	13010	41
517	20231212	122200	14486540	13010	13020	13020	13010	15
518	20231212	122100	14291370	13010	13010	13010	13010	0
519	20231212	122000	14291370	13010	13010	13010	13010	0
520	20231212	121900	14291370	13010	13010	13010	13010	0
521	20231212	121800	14291370	13010	13010	13010	13010	0
522	20231212	121700	14291370	13010	13010	13010	13010	0
523	20231212	121600	14291370	13010	13010	13010	13010	0
524	20231212	121500	14291370	13010	13010	13010	13010	0
525	20231212	121400	14291370	13010	13010	13010	13010	0
526	20231212	121300	14291370	13010	13010	13010	13010	0
527	20231212	121200	14291370	13010	13010	13010	13010	0
528	20231212	121100	14291370	13010	13010	13010	13010	0
529	20231212	121000	14291370	13010	13010	13010	13010	0
530	20231212	120900	14291370	13010	13010	13010	13010	0
531	20231212	120800	14291370	13010	13010	13010	13010	0
532	20231212	120700	14291370	13010	13010	13010	13010	0
533	20231212	120600	14291370	13010	13010	13010	13010	0
534	20231212	120500	14291370	13010	13010	13010	13010	0
535	20231212	120400	14291370	13010	13010	13010	13010	0
536	20231212	120300	14291370	13010	13010	13010	13010	0
537	20231212	120200	14291370	13010	13010	13010	13010	0
538	20231212	120100	14291370	13010	13010	13010	13010	0
539	20231212	120000	14291370	13010	13010	13010	13010	0
540	20231212	115900	14291370	13010	13010	13010	13010	0
541	20231212	115800	14291370	13010	13010	13010	13010	0
542	20231212	115700	14291370	13010	13010	13010	13010	0
543	20231212	115600	14291370	13010	13010	13010	13010	0
544	20231212	115500	14291370	13010	13010	13010	13010	0
545	20231212	115400	14291370	13010	13010	13010	13010	0
546	20231212	115300	14291370	13010	13010	13010	13010	0
547	20231212	115200	14291370	13010	13010	13010	13010	0
548	20231212	115100	14291370	13010	13010	13010	13010	0
549	20231212	115000	14291370	13010	13010	13010	13010	0
550	20231212	114900	14291370	13010	13010	13010	13010	0
551	20231212	114800	14291370	13010	13010	13010	13010	0
552	20231212	114700	14291370	13010	13010	13010	13010	0
553	20231212	114600	14291370	13010	13010	13010	13010	0
554	20231212	114500	14291370	13010	13010	13010	13010	0
555	20231212	114400	14291370	13010	13010	13010	13010	0
556	20231212	114300	14291370	13010	13010	13010	13010	0
557	20231212	114200	14291370	13010	13010	13010	13010	3
558	20231212	114100	14252340	12990	12990	12990	12990	0
559	20231212	114000	14252340	12990	12990	12990	12990	0
560	20231212	113900	14252340	12990	12990	12990	12990	0
561	20231212	113800	14252340	12990	12990	12990	12990	0
562	20231212	113700	14252340	12990	12990	12990	12990	0
563	20231212	113600	14252340	12990	12990	12990	12990	0
564	20231212	113500	14252340	12990	12990	12990	12990	0
565	20231212	113400	14252340	12990	12990	12990	12990	0
566	20231212	113300	14252340	12990	12990	12990	12990	0
567	20231212	113200	14252340	12990	13080	13080	12990	150
568	20231212	113100	12298500	13130	13130	13130	13130	0
569	20231212	113000	12298500	13130	13130	13130	13130	0
570	20231212	112900	12298500	13130	13130	13130	13130	0
571	20231212	112800	12298500	13130	13130	13130	13130	0
572	20231212	112700	12298500	13130	13130	13130	13130	0
573	20231212	112600	12298500	13130	13130	13130	13130	0
574	20231212	112500	12298500	13130	13130	13130	13130	0
575	20231212	112400	12298500	13130	13130	13130	13130	0
576	20231212	112300	12298500	13130	13130	13130	13130	0
577	20231212	112200	12298500	13130	13130	13130	13130	0
578	20231212	112100	12298500	13130	13130	13130	13130	0
579	20231212	112000	12298500	13130	13130	13130	13130	0
580	20231212	111900	12298500	13130	13130	13130	13130	0
581	20231212	111800	12298500	13130	13130	13130	13130	0
582	20231212	111700	12298500	13130	13130	13130	13130	0
583	20231212	111600	12298500	13130	13130	13130	13130	0
584	20231212	111500	12298500	13130	13130	13130	13130	0
585	20231212	111400	12298500	13130	13130	13130	13130	0
586	20231212	111300	12298500	13130	13130	13130	13130	0
587	20231212	111200	12298500	13130	13130	13130	13130	0
588	20231212	111100	12298500	13130	13130	13130	13130	0
589	20231212	111000	12298500	13130	13130	13130	13130	0
590	20231212	110900	12298500	13130	13130	13130	13130	0
591	20231212	110800	12298500	13130	13130	13130	13130	0
592	20231212	110700	12298500	13130	13130	13130	13130	0
593	20231212	110600	12298500	13130	13130	13130	13130	0
594	20231212	110500	12298500	13130	13130	13130	13130	0
595	20231212	110400	12298500	13130	13130	13130	13130	0
596	20231212	110300	12298500	13130	13130	13130	13130	0
597	20231212	110200	12298500	13130	13130	13130	13130	0
598	20231212	110100	12298500	13130	13130	13130	13130	0
599	20231212	110000	12298500	13130	13130	13130	13130	0
600	20231212	105900	12298500	13130	13130	13130	13130	0
601	20231212	105800	12298500	13130	13130	13130	13130	0
602	20231212	105700	12298500	13130	13130	13130	13130	0
603	20231212	105600	12298500	13130	13130	13130	13130	0
604	20231212	105500	12298500	13130	13130	13130	13130	0
605	20231212	105400	12298500	13130	13130	13130	13130	0
606	20231212	105300	12298500	13130	13130	13130	13130	0
607	20231212	105200	12298500	13130	13130	13130	13130	0
608	20231212	105100	12298500	13130	13130	13130	13130	0
609	20231212	105000	12298500	13130	13130	13130	13130	0
610	20231212	104900	12298500	13130	13130	13130	13130	0
611	20231212	104800	12298500	13130	13130	13130	13130	0
612	20231212	104700	12298500	13130	13130	13130	13130	0
613	20231212	104600	12298500	13130	13120	13130	13120	77
614	20231212	104500	11287620	13110	13110	13110	13110	0
615	20231212	104400	11287620	13110	13110	13110	13110	0
616	20231212	104300	11287620	13110	13110	13110	13110	0
617	20231212	104200	11287620	13110	13110	13110	13110	0
618	20231212	104100	11287620	13110	13110	13110	13110	0
619	20231212	104000	11287620	13110	13110	13110	13110	0
620	20231212	103900	11287620	13110	13110	13110	13110	1
621	20231212	103800	11274510	13110	13110	13110	13110	0
622	20231212	103700	11274510	13110	13110	13110	13110	0
623	20231212	103600	11274510	13110	13110	13110	13110	0
624	20231212	103500	11274510	13110	13110	13110	13110	0
625	20231212	103400	11274510	13110	13110	13110	13110	0
626	20231212	103300	11274510	13110	13110	13110	13110	0
627	20231212	103200	11274510	13110	13110	13110	13110	0
628	20231212	103100	11274510	13110	13110	13110	13110	0
629	20231212	103000	11274510	13110	13110	13110	13110	0
630	20231212	102900	11274510	13110	13110	13110	13110	0
631	20231212	102800	11274510	13110	13110	13110	13110	0
632	20231212	102700	11274510	13110	13110	13110	13110	0
633	20231212	102600	11274510	13110	13110	13110	13110	0
634	20231212	102500	11274510	13110	13110	13110	13110	0
635	20231212	102400	11274510	13110	13110	13110	13110	0
636	20231212	102300	11274510	13110	13110	13110	13110	0
637	20231212	102200	11274510	13110	13110	13110	13110	4
638	20231212	102100	11222070	13050	13050	13050	13050	0
639	20231212	102000	11222070	13050	13050	13050	13050	0
640	20231212	101900	11222070	13050	13050	13050	13050	0
641	20231212	101800	11222070	13050	13050	13050	13050	0
642	20231212	101700	11222070	13050	13050	13050	13050	0
643	20231212	101600	11222070	13050	13050	13050	13050	0
644	20231212	101500	11222070	13050	13050	13050	13050	0
645	20231212	101400	11222070	13050	13050	13050	13050	0
646	20231212	101300	11222070	13050	13050	13050	13050	0
647	20231212	101200	11222070	13050	13050	13050	13050	4
648	20231212	101100	11169870	13110	13110	13110	13110	0
649	20231212	101000	11169870	13110	13110	13110	13110	0
650	20231212	100900	11169870	13110	13110	13110	13110	0
651	20231212	100800	11169870	13110	13110	13110	13110	0
652	20231212	100700	11169870	13110	13110	13110	13110	0
653	20231212	100600	11169870	13110	13110	13110	13110	0
654	20231212	100500	11169870	13110	13110	13110	13110	0
655	20231212	100400	11169870	13110	13110	13110	13110	0
656	20231212	100300	11169870	13110	13110	13110	13110	0
657	20231212	100200	11169870	13110	13110	13110	13110	0
658	20231212	100100	11169870	13110	13110	13110	13110	0
659	20231212	100000	11169870	13110	13110	13110	13110	10
660	20231212	095900	11038770	13120	13120	13120	13120	0
661	20231212	095800	11038770	13120	13120	13120	13120	0
662	20231212	095700	11038770	13120	13120	13120	13120	0
663	20231212	095600	11038770	13120	13120	13120	13120	0
664	20231212	095500	11038770	13120	13120	13120	13120	0
665	20231212	095400	11038770	13120	13120	13120	13120	0
666	20231212	095300	11038770	13120	13120	13120	13120	0
667	20231212	095200	11038770	13120	13120	13120	13120	0
668	20231212	095100	11038770	13120	13120	13120	13120	0
669	20231212	095000	11038770	13120	13120	13120	13120	0
670	20231212	094900	11038770	13120	13120	13120	13120	20
671	20231212	094800	10776370	13120	13120	13120	13120	10
672	20231212	094700	10645170	13130	13130	13130	13130	0
673	20231212	094600	10645170	13130	13130	13130	13130	0
674	20231212	094500	10645170	13130	13130	13130	13130	0
675	20231212	094400	10645170	13130	13130	13130	13130	0
676	20231212	094300	10645170	13130	13130	13130	13130	0
677	20231212	094200	10645170	13130	13120	13130	13120	100
678	20231212	094100	9332250	13130	13130	13130	13130	0
679	20231212	094000	9332250	13130	13130	13130	13130	232
680	20231212	093900	6286090	13130	13130	13130	13130	0
681	20231212	093800	6286090	13130	13130	13130	13130	0
682	20231212	093700	6286090	13130	13130	13130	13130	5
683	20231212	093600	6220440	13130	13130	13130	13130	1
684	20231212	093500	6207310	13130	13130	13130	13130	1
685	20231212	093400	6194180	13030	13030	13030	13030	0
686	20231212	093300	6194180	13030	13030	13030	13030	0
687	20231212	093200	6194180	13030	13030	13030	13030	0
688	20231212	093100	6194180	13030	13030	13030	13030	0
689	20231212	093000	6194180	13030	13030	13030	13030	0
690	20231212	092900	6194180	13030	13030	13030	13030	0
691	20231212	092800	6194180	13030	13030	13030	13030	1
692	20231212	092700	6181150	13000	13000	13000	13000	0
693	20231212	092600	6181150	13000	13000	13000	13000	0
694	20231212	092500	6181150	13000	13000	13000	13000	0
695	20231212	092400	6181150	13000	13000	13000	13000	0
696	20231212	092300	6181150	13000	13000	13000	13000	0
697	20231212	092200	6181150	13000	13000	13000	13000	0
698	20231212	092100	6181150	13000	13000	13000	13000	0
699	20231212	092000	6181150	13000	13000	13000	13000	0
700	20231212	091900	6181150	13000	13000	13000	13000	0
701	20231212	091800	6181150	13000	13000	13000	13000	0
702	20231212	091700	6181150	13000	13000	13000	13000	0
703	20231212	091600	6181150	13000	13000	13000	13000	0
704	20231212	091500	6181150	13000	13000	13000	13000	0
705	20231212	091400	6181150	13000	13000	13000	13000	0
706	20231212	091300	6181150	13000	13000	13000	13000	0
707	20231212	091200	6181150	13000	13000	13000	13000	0
708	20231212	091100	6181150	13000	12950	13000	12950	310
709	20231212	091000	2165250	12950	12950	12950	12950	1
710	20231212	090900	2152300	12940	12950	12950	12940	39
711	20231212	090800	1647390	12950	12950	12950	12950	2
712	20231212	090700	1621490	12940	12940	12940	12940	0
713	20231212	090600	1621490	12940	13010	13010	12940	100
714	20231212	090500	325830	13000	13000	13000	13000	0
715	20231212	090400	325830	13000	13000	13000	13000	0
716	20231212	090300	325830	13000	13020	13020	13000	12
717	20231212	090200	169710	13020	13020	13020	13020	0
718	20231212	090100	169710	13020	13020	13020	13020	4
719	20231212	090000	117630	13070	13070	13070	13070	9