KissMeData/126720/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201300	126435340	19160	19160	19160	19160	291
3	20231207	201200	126435340	19160	19160	19160	19160	0
4	20231207	201100	126435340	19160	19160	19160	19160	0
5	20231207	201000	126435340	19160	19160	19160	19160	0
6	20231207	200900	126435340	19160	19160	19160	19160	0
7	20231207	200800	126435340	19160	19160	19160	19160	0
8	20231207	200700	126435340	19160	19160	19160	19160	0
9	20231207	200600	126435340	19160	19160	19160	19160	0
10	20231207	200500	126435340	19160	19160	19160	19160	0
11	20231207	200400	126435340	19160	19160	19160	19160	0
12	20231207	200300	126435340	19160	19160	19160	19160	0
13	20231207	200200	126435340	19160	19160	19160	19160	0
14	20231207	200100	126435340	19160	19160	19160	19160	0
15	20231207	200000	126435340	19160	19160	19160	19160	0
16	20231207	195900	126435340	19160	19160	19160	19160	0
17	20231207	195800	126435340	19160	19160	19160	19160	0
18	20231207	195700	126435340	19160	19160	19160	19160	0
19	20231207	195600	126435340	19160	19160	19160	19160	0
20	20231207	195500	126435340	19160	19160	19160	19160	0
21	20231207	195400	126435340	19160	19160	19160	19160	0
22	20231207	195300	126435340	19160	19160	19160	19160	0
23	20231207	195200	126435340	19160	19160	19160	19160	0
24	20231207	195100	126435340	19160	19160	19160	19160	0
25	20231207	195000	126435340	19160	19160	19160	19160	0
26	20231207	194900	126435340	19160	19160	19160	19160	0
27	20231207	194800	126435340	19160	19160	19160	19160	0
28	20231207	194700	126435340	19160	19160	19160	19160	0
29	20231207	194600	126435340	19160	19160	19160	19160	0
30	20231207	194500	126435340	19160	19160	19160	19160	0
31	20231207	194400	126435340	19160	19160	19160	19160	0
32	20231207	194300	126435340	19160	19160	19160	19160	291
33	20231207	194200	126435340	19160	19160	19160	19160	0
34	20231207	194100	126435340	19160	19160	19160	19160	0
35	20231207	194000	126435340	19160	19160	19160	19160	0
36	20231207	193900	126435340	19160	19160	19160	19160	0
37	20231207	193800	126435340	19160	19160	19160	19160	0
38	20231207	193700	126435340	19160	19160	19160	19160	0
39	20231207	193600	126435340	19160	19160	19160	19160	0
40	20231207	193500	126435340	19160	19160	19160	19160	0
41	20231207	193400	126435340	19160	19160	19160	19160	0
42	20231207	193300	126435340	19160	19160	19160	19160	0
43	20231207	193200	126435340	19160	19160	19160	19160	0
44	20231207	193100	126435340	19160	19160	19160	19160	0
45	20231207	193000	126435340	19160	19160	19160	19160	0
46	20231207	192900	126435340	19160	19160	19160	19160	0
47	20231207	192800	126435340	19160	19160	19160	19160	0
48	20231207	192700	126435340	19160	19160	19160	19160	0
49	20231207	192600	126435340	19160	19160	19160	19160	0
50	20231207	192500	126435340	19160	19160	19160	19160	0
51	20231207	192400	126435340	19160	19160	19160	19160	0
52	20231207	192300	126435340	19160	19160	19160	19160	0
53	20231207	192200	126435340	19160	19160	19160	19160	0
54	20231207	192100	126435340	19160	19160	19160	19160	0
55	20231207	192000	126435340	19160	19160	19160	19160	0
56	20231207	191900	126435340	19160	19160	19160	19160	0
57	20231207	191800	126435340	19160	19160	19160	19160	0
58	20231207	191700	126435340	19160	19160	19160	19160	0
59	20231207	191600	126435340	19160	19160	19160	19160	0
60	20231207	191500	126435340	19160	19160	19160	19160	0
61	20231207	191400	126435340	19160	19160	19160	19160	0
62	20231207	191300	126435340	19160	19160	19160	19160	291
63	20231207	191200	126435340	19160	19160	19160	19160	0
64	20231207	191100	126435340	19160	19160	19160	19160	0
65	20231207	191000	126435340	19160	19160	19160	19160	0
66	20231207	190900	126435340	19160	19160	19160	19160	0
67	20231207	190800	126435340	19160	19160	19160	19160	0
68	20231207	190700	126435340	19160	19160	19160	19160	0
69	20231207	190600	126435340	19160	19160	19160	19160	0
70	20231207	190500	126435340	19160	19160	19160	19160	0
71	20231207	190400	126435340	19160	19160	19160	19160	0
72	20231207	190300	126435340	19160	19160	19160	19160	0
73	20231207	190200	126435340	19160	19160	19160	19160	0
74	20231207	190100	126435340	19160	19160	19160	19160	0
75	20231207	190000	126435340	19160	19160	19160	19160	0
76	20231207	185900	126435340	19160	19160	19160	19160	0
77	20231207	185800	126435340	19160	19160	19160	19160	0
78	20231207	185700	126435340	19160	19160	19160	19160	0
79	20231207	185600	126435340	19160	19160	19160	19160	0
80	20231207	185500	126435340	19160	19160	19160	19160	0
81	20231207	185400	126435340	19160	19160	19160	19160	0
82	20231207	185300	126435340	19160	19160	19160	19160	0
83	20231207	185200	126435340	19160	19160	19160	19160	0
84	20231207	185100	126435340	19160	19160	19160	19160	0
85	20231207	185000	126435340	19160	19160	19160	19160	0
86	20231207	184900	126435340	19160	19160	19160	19160	0
87	20231207	184800	126435340	19160	19160	19160	19160	0
88	20231207	184700	126435340	19160	19160	19160	19160	0
89	20231207	184600	126435340	19160	19160	19160	19160	0
90	20231207	184500	126435340	19160	19160	19160	19160	0
91	20231207	184400	126435340	19160	19160	19160	19160	0
92	20231207	184300	126435340	19160	19160	19160	19160	291
93	20231207	184200	126435340	19160	19160	19160	19160	0
94	20231207	184100	126435340	19160	19160	19160	19160	0
95	20231207	184000	126435340	19160	19160	19160	19160	0
96	20231207	183900	126435340	19160	19160	19160	19160	0
97	20231207	183800	126435340	19160	19160	19160	19160	0
98	20231207	183700	126435340	19160	19160	19160	19160	0
99	20231207	183600	126435340	19160	19160	19160	19160	0
100	20231207	183500	126435340	19160	19160	19160	19160	0
101	20231207	183400	126435340	19160	19160	19160	19160	0
102	20231207	183300	126435340	19160	19160	19160	19160	0
103	20231207	183200	126435340	19160	19160	19160	19160	0
104	20231207	183100	126435340	19160	19160	19160	19160	0
105	20231207	183000	126435340	19160	19160	19160	19160	0
106	20231207	182900	126435340	19160	19160	19160	19160	0
107	20231207	182800	126435340	19160	19160	19160	19160	0
108	20231207	182700	126435340	19160	19160	19160	19160	0
109	20231207	182600	126435340	19160	19160	19160	19160	0
110	20231207	182500	126435340	19160	19160	19160	19160	0
111	20231207	182400	126435340	19160	19160	19160	19160	0
112	20231207	182300	126435340	19160	19160	19160	19160	0
113	20231207	182200	126435340	19160	19160	19160	19160	0
114	20231207	182100	126435340	19160	19160	19160	19160	0
115	20231207	182000	126435340	19160	19160	19160	19160	0
116	20231207	181900	126435340	19160	19160	19160	19160	0
117	20231207	181800	126435340	19160	19160	19160	19160	0
118	20231207	181700	126435340	19160	19160	19160	19160	0
119	20231207	181600	126435340	19160	19160	19160	19160	0
120	20231207	181500	126435340	19160	19160	19160	19160	0
121	20231207	181400	126435340	19160	19160	19160	19160	0
122	20231207	181300	126435340	19160	19160	19160	19160	291
123	20231207	181200	126435340	19160	19160	19160	19160	0
124	20231207	181100	126435340	19160	19160	19160	19160	0
125	20231207	181000	126435340	19160	19160	19160	19160	0
126	20231207	180900	126435340	19160	19160	19160	19160	0
127	20231207	180800	126435340	19160	19160	19160	19160	0
128	20231207	180700	126435340	19160	19160	19160	19160	0
129	20231207	180600	126435340	19160	19160	19160	19160	0
130	20231207	180500	126435340	19160	19160	19160	19160	0
131	20231207	180400	126435340	19160	19160	19160	19160	0
132	20231207	180300	126435340	19160	19160	19160	19160	0
133	20231207	180200	126435340	19160	19160	19160	19160	0
134	20231207	180100	126435340	19160	19160	19160	19160	0
135	20231207	180000	126435340	19160	19160	19160	19160	0
136	20231207	175900	126435340	19160	19160	19160	19160	0
137	20231207	175800	126435340	19160	19160	19160	19160	0
138	20231207	175700	126435340	19160	19160	19160	19160	0
139	20231207	175600	126435340	19160	19160	19160	19160	0
140	20231207	175500	126435340	19160	19160	19160	19160	0
141	20231207	175400	126435340	19160	19160	19160	19160	0
142	20231207	175300	126435340	19160	19160	19160	19160	0
143	20231207	175200	126435340	19160	19160	19160	19160	0
144	20231207	175100	126435340	19160	19160	19160	19160	0
145	20231207	175000	126435340	19160	19160	19160	19160	0
146	20231207	174900	126435340	19160	19160	19160	19160	0
147	20231207	174800	126435340	19160	19160	19160	19160	0
148	20231207	174700	126435340	19160	19160	19160	19160	0
149	20231207	174600	126435340	19160	19160	19160	19160	0
150	20231207	174500	126435340	19160	19160	19160	19160	0
151	20231207	174400	126435340	19160	19160	19160	19160	0
152	20231207	174300	126435340	19160	19160	19160	19160	291
153	20231207	174200	126435340	19160	19160	19160	19160	0
154	20231207	174100	126435340	19160	19160	19160	19160	0
155	20231207	174000	126435340	19160	19160	19160	19160	0
156	20231207	173900	126435340	19160	19160	19160	19160	0
157	20231207	173800	126435340	19160	19160	19160	19160	0
158	20231207	173700	126435340	19160	19160	19160	19160	0
159	20231207	173600	126435340	19160	19160	19160	19160	0
160	20231207	173500	126435340	19160	19160	19160	19160	0
161	20231207	173400	126435340	19160	19160	19160	19160	0
162	20231207	173300	126435340	19160	19160	19160	19160	0
163	20231207	173200	126435340	19160	19160	19160	19160	0
164	20231207	173100	126435340	19160	19160	19160	19160	0
165	20231207	173000	126435340	19160	19160	19160	19160	0
166	20231207	172900	126435340	19160	19160	19160	19160	0
167	20231207	172800	126435340	19160	19160	19160	19160	0
168	20231207	172700	126435340	19160	19160	19160	19160	0
169	20231207	172600	126435340	19160	19160	19160	19160	0
170	20231207	172500	126435340	19160	19160	19160	19160	0
171	20231207	172400	126435340	19160	19160	19160	19160	0
172	20231207	172300	126435340	19160	19160	19160	19160	0
173	20231207	172200	126435340	19160	19160	19160	19160	0
174	20231207	172100	126435340	19160	19160	19160	19160	0
175	20231207	172000	126435340	19160	19160	19160	19160	0
176	20231207	171900	126435340	19160	19160	19160	19160	0
177	20231207	171800	126435340	19160	19160	19160	19160	0
178	20231207	171700	126435340	19160	19160	19160	19160	0
179	20231207	171600	126435340	19160	19160	19160	19160	0
180	20231207	171500	126435340	19160	19160	19160	19160	0
181	20231207	171400	126435340	19160	19160	19160	19160	0
182	20231207	171300	126435340	19160	19160	19160	19160	291
183	20231207	171200	126435340	19160	19160	19160	19160	0
184	20231207	171100	126435340	19160	19160	19160	19160	0
185	20231207	171000	126435340	19160	19160	19160	19160	0
186	20231207	170900	126435340	19160	19160	19160	19160	0
187	20231207	170800	126435340	19160	19160	19160	19160	0
188	20231207	170700	126435340	19160	19160	19160	19160	0
189	20231207	170600	126435340	19160	19160	19160	19160	0
190	20231207	170500	126435340	19160	19160	19160	19160	0
191	20231207	170400	126435340	19160	19160	19160	19160	0
192	20231207	170300	126435340	19160	19160	19160	19160	0
193	20231207	170200	126435340	19160	19160	19160	19160	0
194	20231207	170100	126435340	19160	19160	19160	19160	0
195	20231207	170000	126435340	19160	19160	19160	19160	0
196	20231207	165900	126435340	19160	19160	19160	19160	0
197	20231207	165800	126435340	19160	19160	19160	19160	0
198	20231207	165700	126435340	19160	19160	19160	19160	0
199	20231207	165600	126435340	19160	19160	19160	19160	0
200	20231207	165500	126435340	19160	19160	19160	19160	0
201	20231207	165400	126435340	19160	19160	19160	19160	0
202	20231207	165300	126435340	19160	19160	19160	19160	0
203	20231207	165200	126435340	19160	19160	19160	19160	0
204	20231207	165100	126435340	19160	19160	19160	19160	0
205	20231207	165000	126435340	19160	19160	19160	19160	0
206	20231207	164900	126435340	19160	19160	19160	19160	0
207	20231207	164800	126435340	19160	19160	19160	19160	0
208	20231207	164700	126435340	19160	19160	19160	19160	0
209	20231207	164600	126435340	19160	19160	19160	19160	0
210	20231207	164500	126435340	19160	19160	19160	19160	0
211	20231207	164400	126435340	19160	19160	19160	19160	0
212	20231207	164300	126435340	19160	19160	19160	19160	291
213	20231207	164200	126435340	19160	19160	19160	19160	0
214	20231207	164100	126435340	19160	19160	19160	19160	0
215	20231207	164000	126435340	19160	19160	19160	19160	0
216	20231207	163900	126435340	19160	19160	19160	19160	0
217	20231207	163800	126435340	19160	19160	19160	19160	0
218	20231207	163700	126435340	19160	19160	19160	19160	0
219	20231207	163600	126435340	19160	19160	19160	19160	0
220	20231207	163500	126435340	19160	19160	19160	19160	0
221	20231207	163400	126435340	19160	19160	19160	19160	0
222	20231207	163300	126435340	19160	19160	19160	19160	0
223	20231207	163200	126435340	19160	19160	19160	19160	0
224	20231207	163100	126435340	19160	19160	19160	19160	0
225	20231207	163000	126435340	19160	19160	19160	19160	0
226	20231207	162900	126435340	19160	19160	19160	19160	0
227	20231207	162800	126435340	19160	19160	19160	19160	0
228	20231207	162700	126435340	19160	19160	19160	19160	0
229	20231207	162600	126435340	19160	19160	19160	19160	0
230	20231207	162500	126435340	19160	19160	19160	19160	0
231	20231207	162400	126435340	19160	19160	19160	19160	0
232	20231207	162300	126435340	19160	19160	19160	19160	0
233	20231207	162200	126435340	19160	19160	19160	19160	0
234	20231207	162100	126435340	19160	19160	19160	19160	0
235	20231207	162000	126435340	19160	19160	19160	19160	0
236	20231207	161900	126435340	19160	19160	19160	19160	0
237	20231207	161800	126435340	19160	19160	19160	19160	0
238	20231207	161700	126435340	19160	19160	19160	19160	0
239	20231207	161600	126435340	19160	19160	19160	19160	0
240	20231207	161500	126435340	19160	19160	19160	19160	0
241	20231207	161400	126435340	19160	19160	19160	19160	0
242	20231207	161300	126435340	19160	19160	19160	19160	291
243	20231207	161200	126435340	19160	19160	19160	19160	0
244	20231207	161100	126435340	19160	19160	19160	19160	0
245	20231207	161000	126435340	19160	19160	19160	19160	0
246	20231207	160900	126435340	19160	19160	19160	19160	0
247	20231207	160800	126435340	19160	19160	19160	19160	0
248	20231207	160700	126435340	19160	19160	19160	19160	0
249	20231207	160600	126435340	19160	19160	19160	19160	0
250	20231207	160500	126435340	19160	19160	19160	19160	0
251	20231207	160400	126435340	19160	19160	19160	19160	0
252	20231207	160300	126435340	19160	19160	19160	19160	0
253	20231207	160200	126435340	19160	19160	19160	19160	0
254	20231207	160100	126435340	19160	19160	19160	19160	0
255	20231207	160000	126435340	19160	19160	19160	19160	0
256	20231207	155900	126435340	19160	19160	19160	19160	0
257	20231207	155800	126435340	19160	19160	19160	19160	0
258	20231207	155700	126435340	19160	19160	19160	19160	0
259	20231207	155600	126435340	19160	19160	19160	19160	0
260	20231207	155500	126435340	19160	19160	19160	19160	0
261	20231207	155400	126435340	19160	19160	19160	19160	0
262	20231207	155300	126435340	19160	19160	19160	19160	0
263	20231207	155200	126435340	19160	19160	19160	19160	0
264	20231207	155100	126435340	19160	19160	19160	19160	0
265	20231207	155000	126435340	19160	19160	19160	19160	0
266	20231207	154900	126435340	19160	19160	19160	19160	0
267	20231207	154800	126435340	19160	19160	19160	19160	0
268	20231207	154700	126435340	19160	19160	19160	19160	0
269	20231207	154600	126435340	19160	19160	19160	19160	0
270	20231207	154500	126435340	19160	19160	19160	19160	0
271	20231207	154400	126435340	19160	19160	19160	19160	0
272	20231207	154300	126435340	19160	19160	19160	19160	291
273	20231207	154200	126435340	19160	19160	19160	19160	0
274	20231207	154100	126435340	19160	19160	19160	19160	0
275	20231207	154000	126435340	19160	19160	19160	19160	0
276	20231207	153900	126435340	19160	19160	19160	19160	0
277	20231207	153800	126435340	19160	19160	19160	19160	0
278	20231207	153700	126435340	19160	19160	19160	19160	0
279	20231207	153600	126435340	19160	19160	19160	19160	0
280	20231207	153500	126435340	19160	19160	19160	19160	0
281	20231207	153400	126435340	19160	19160	19160	19160	0
282	20231207	153300	126435340	19160	19160	19160	19160	0
283	20231207	153200	126435340	19160	19160	19160	19160	0
284	20231207	153100	126435340	19160	19160	19160	19160	0
285	20231207	153000	126435340	19160	19160	19160	19160	291
286	20231207	152900	120859780	19120	19120	19120	19120	0
287	20231207	152800	120859780	19120	19120	19120	19120	0
288	20231207	152700	120859780	19120	19120	19120	19120	0
289	20231207	152600	120859780	19120	19120	19120	19120	0
290	20231207	152500	120859780	19120	19120	19120	19120	0
291	20231207	152400	120859780	19120	19120	19120	19120	0
292	20231207	152300	120859780	19120	19120	19120	19120	0
293	20231207	152200	120859780	19120	19120	19120	19120	0
294	20231207	152100	120859780	19120	19120	19120	19120	0
295	20231207	152000	120859780	19120	19120	19120	19120	0
296	20231207	151900	120859780	19120	19120	19120	19120	0
297	20231207	151800	120859780	19120	19130	19130	19120	38
298	20231207	151700	120133210	19120	19120	19120	19120	0
299	20231207	151600	120133210	19120	19120	19120	19120	0
300	20231207	151500	120133210	19120	19120	19120	19120	10
301	20231207	151400	119942010	19120	19120	19120	19120	0
302	20231207	151300	119942010	19120	19120	19120	19120	0
303	20231207	151200	119942010	19120	19120	19120	19120	0
304	20231207	151100	119942010	19120	19120	19120	19120	0
305	20231207	151000	119942010	19120	19140	19140	19120	5
306	20231207	150900	119846330	19110	19110	19110	19110	0
307	20231207	150800	119846330	19110	19110	19110	19110	0
308	20231207	150700	119846330	19110	19110	19110	19110	0
309	20231207	150600	119846330	19110	19110	19110	19110	45
310	20231207	150500	118986380	19120	19120	19120	19120	16
311	20231207	150400	118680460	19120	19120	19120	19120	300
312	20231207	150300	112944460	19140	19140	19140	19140	0
313	20231207	150200	112944460	19140	19140	19140	19140	0
314	20231207	150100	112944460	19140	19140	19140	19140	267
315	20231207	150000	107834080	19150	19150	19150	19150	24
316	20231207	145900	107374480	19150	19160	19160	19150	142
317	20231207	145800	104655080	19150	19120	19150	19120	276
318	20231207	145700	99371120	19120	19120	19120	19120	0
319	20231207	145600	99371120	19120	19120	19120	19120	0
320	20231207	145500	99371120	19120	19120	19120	19120	1
321	20231207	145400	99352000	19110	19110	19110	19110	0
322	20231207	145300	99352000	19110	19110	19110	19110	5
323	20231207	145200	99256450	19110	19110	19110	19110	5
324	20231207	145100	99160900	19110	19110	19110	19110	0
325	20231207	145000	99160900	19110	19110	19110	19110	0
326	20231207	144900	99160900	19110	19110	19110	19110	0
327	20231207	144800	99160900	19110	19110	19110	19110	5
328	20231207	144700	99065350	19100	19100	19100	19100	209
329	20231207	144600	95073450	19090	19090	19090	19090	30
330	20231207	144500	94500750	19080	19080	19080	19080	0
331	20231207	144400	94500750	19080	19080	19080	19080	0
332	20231207	144300	94500750	19080	19080	19080	19080	15
333	20231207	144200	94214550	19090	19100	19100	19090	2
334	20231207	144100	94176360	19090	19090	19090	19090	0
335	20231207	144000	94176360	19090	19090	19090	19090	0
336	20231207	143900	94176360	19090	19090	19090	19090	0
337	20231207	143800	94176360	19090	19090	19090	19090	1
338	20231207	143700	94157270	19090	19090	19090	19090	10
339	20231207	143600	93966370	19090	19090	19090	19090	0
340	20231207	143500	93966370	19090	19090	19090	19090	0
341	20231207	143400	93966370	19090	19090	19090	19090	0
342	20231207	143300	93966370	19090	19090	19090	19090	0
343	20231207	143200	93966370	19090	19090	19090	19090	0
344	20231207	143100	93966370	19090	19090	19090	19090	2
345	20231207	143000	93928190	19080	19080	19080	19080	100
346	20231207	142900	92020190	19090	19090	19090	19090	0
347	20231207	142800	92020190	19090	19090	19090	19090	8
348	20231207	142700	91867470	19090	19090	19090	19090	0
349	20231207	142600	91867470	19090	19090	19090	19090	0
350	20231207	142500	91867470	19090	19090	19090	19090	0
351	20231207	142400	91867470	19090	19090	19090	19090	0
352	20231207	142300	91867470	19090	19090	19090	19090	1
353	20231207	142200	91848380	19080	19080	19080	19080	0
354	20231207	142100	91848380	19080	19080	19080	19080	200
355	20231207	142000	88032380	19090	19090	19090	19090	5
356	20231207	141900	87936930	19090	19090	19090	19090	0
357	20231207	141800	87936930	19090	19090	19090	19090	0
358	20231207	141700	87936930	19090	19100	19100	19090	423
359	20231207	141600	79861810	19100	19100	19100	19100	0
360	20231207	141500	79861810	19100	19100	19100	19100	0
361	20231207	141400	79861810	19100	19100	19100	19100	0
362	20231207	141300	79861810	19100	19100	19100	19100	0
363	20231207	141200	79861810	19100	19100	19100	19100	0
364	20231207	141100	79861810	19100	19100	19100	19100	30
365	20231207	141000	79288810	19100	19100	19100	19100	59
366	20231207	140900	78161910	19100	19100	19100	19100	4
367	20231207	140800	78085510	19100	19100	19100	19100	2
368	20231207	140700	78047310	19100	19100	19100	19100	0
369	20231207	140600	78047310	19100	19100	19100	19100	0
370	20231207	140500	78047310	19100	19100	19100	19100	3
371	20231207	140400	77990010	19100	19100	19100	19100	50
372	20231207	140300	77035010	19100	19100	19100	19100	0
373	20231207	140200	77035010	19100	19100	19100	19100	50
374	20231207	140100	76080010	19100	19100	19100	19100	0
375	20231207	140000	76080010	19100	19100	19100	19100	25
376	20231207	135900	75602510	19090	19090	19090	19090	0
377	20231207	135800	75602510	19090	19090	19090	19090	0
378	20231207	135700	75602510	19090	19090	19090	19090	0
379	20231207	135600	75602510	19090	19090	19090	19090	0
380	20231207	135500	75602510	19090	19090	19090	19090	0
381	20231207	135400	75602510	19090	19100	19100	19090	200
382	20231207	135300	71783270	19120	19120	19120	19120	0
383	20231207	135200	71783270	19120	19120	19120	19120	0
384	20231207	135100	71783270	19120	19110	19120	19110	374
385	20231207	135000	64634720	19120	19120	19120	19120	0
386	20231207	134900	64634720	19120	19120	19120	19120	0
387	20231207	134800	64634720	19120	19120	19120	19120	0
388	20231207	134700	64634720	19120	19120	19120	19120	0
389	20231207	134600	64634720	19120	19120	19120	19120	100
390	20231207	134500	62722720	19120	19120	19120	19120	0
391	20231207	134400	62722720	19120	19120	19120	19120	0
392	20231207	134300	62722720	19120	19120	19120	19120	0
393	20231207	134200	62722720	19120	19120	19120	19120	0
394	20231207	134100	62722720	19120	19120	19120	19120	0
395	20231207	134000	62722720	19120	19120	19120	19120	141
396	20231207	133900	60026800	19120	19120	19120	19120	0
397	20231207	133800	60026800	19120	19120	19120	19120	0
398	20231207	133700	60026800	19120	19120	19120	19120	0
399	20231207	133600	60026800	19120	19120	19120	19120	0
400	20231207	133500	60026800	19120	19120	19120	19120	0
401	20231207	133400	60026800	19120	19120	19120	19120	0
402	20231207	133300	60026800	19120	19120	19120	19120	100
403	20231207	133200	58114800	19120	19120	19120	19120	0
404	20231207	133100	58114800	19120	19120	19120	19120	0
405	20231207	133000	58114800	19120	19120	19120	19120	2
406	20231207	132900	58076560	19150	19150	19150	19150	0
407	20231207	132800	58076560	19150	19150	19150	19150	0
408	20231207	132700	58076560	19150	19150	19150	19150	0
409	20231207	132600	58076560	19150	19150	19150	19150	0
410	20231207	132500	58076560	19150	19150	19150	19150	0
411	20231207	132400	58076560	19150	19150	19150	19150	0
412	20231207	132300	58076560	19150	19150	19150	19150	0
413	20231207	132200	58076560	19150	19150	19150	19150	0
414	20231207	132100	58076560	19150	19150	19150	19150	0
415	20231207	132000	58076560	19150	19150	19150	19150	0
416	20231207	131900	58076560	19150	19150	19150	19150	1
417	20231207	131800	58057410	19120	19120	19120	19120	0
418	20231207	131700	58057410	19120	19120	19120	19120	0
419	20231207	131600	58057410	19120	19120	19120	19120	1
420	20231207	131500	58038290	19150	19150	19150	19150	0
421	20231207	131400	58038290	19150	19140	19150	19140	16
422	20231207	131300	57731980	19140	19140	19140	19140	0
423	20231207	131200	57731980	19140	19140	19140	19140	0
424	20231207	131100	57731980	19140	19140	19140	19140	0
425	20231207	131000	57731980	19140	19140	19140	19140	1
426	20231207	130900	57712840	19120	19120	19120	19120	0
427	20231207	130800	57712840	19120	19120	19120	19120	0
428	20231207	130700	57712840	19120	19120	19120	19120	0
429	20231207	130600	57712840	19120	19120	19120	19120	0
430	20231207	130500	57712840	19120	19120	19120	19120	0
431	20231207	130400	57712840	19120	19120	19120	19120	2
432	20231207	130300	57674600	19120	19120	19120	19120	1
433	20231207	130200	57655480	19130	19130	19130	19130	5
434	20231207	130100	57559830	19130	19130	19130	19130	0
435	20231207	130000	57559830	19130	19120	19130	19120	6
436	20231207	125900	57445060	19120	19120	19120	19120	0
437	20231207	125800	57445060	19120	19120	19120	19120	0
438	20231207	125700	57445060	19120	19120	19120	19120	2
439	20231207	125600	57406820	19120	19120	19120	19120	1
440	20231207	125500	57387700	19120	19120	19120	19120	0
441	20231207	125400	57387700	19120	19120	19120	19120	0
442	20231207	125300	57387700	19120	19120	19120	19120	1
443	20231207	125200	57368580	19120	19120	19120	19120	2
444	20231207	125100	57330340	19120	19120	19120	19120	0
445	20231207	125000	57330340	19120	19120	19120	19120	3
446	20231207	124900	57272980	19120	19120	19120	19120	0
447	20231207	124800	57272980	19120	19120	19120	19120	1
448	20231207	124700	57253860	19120	19120	19120	19120	1
449	20231207	124600	57234740	19140	19140	19140	19140	20
450	20231207	124500	56851940	19120	19120	19120	19120	1
451	20231207	124400	56832820	19120	19120	19120	19120	1
452	20231207	124300	56813700	19120	19120	19120	19120	0
453	20231207	124200	56813700	19120	19120	19120	19120	2
454	20231207	124100	56775460	19130	19130	19130	19130	0
455	20231207	124000	56775460	19130	19130	19130	19130	0
456	20231207	123900	56775460	19130	19120	19130	19120	17
457	20231207	123800	56450270	19120	19120	19120	19120	0
458	20231207	123700	56450270	19120	19120	19120	19120	0
459	20231207	123600	56450270	19120	19120	19120	19120	3
460	20231207	123500	56392910	19110	19110	19110	19110	0
461	20231207	123400	56392910	19110	19110	19110	19110	0
462	20231207	123300	56392910	19110	19110	19110	19110	2
463	20231207	123200	56354690	19110	19110	19110	19110	1
464	20231207	123100	56335580	19110	19110	19110	19110	0
465	20231207	123000	56335580	19110	19110	19110	19110	2
466	20231207	122900	56297360	19110	19110	19110	19110	0
467	20231207	122800	56297360	19110	19110	19110	19110	1
468	20231207	122700	56278250	19110	19110	19110	19110	1
469	20231207	122600	56259140	19110	19110	19110	19110	0
470	20231207	122500	56259140	19110	19110	19110	19110	1
471	20231207	122400	56240030	19110	19110	19110	19110	2
472	20231207	122300	56201810	19110	19110	19110	19110	0
473	20231207	122200	56201810	19110	19110	19110	19110	1
474	20231207	122100	56182700	19110	19110	19110	19110	1
475	20231207	122000	56163590	19110	19110	19110	19110	0
476	20231207	121900	56163590	19110	19110	19110	19110	2
477	20231207	121800	56125370	19110	19110	19110	19110	1
478	20231207	121700	56106260	19110	19110	19110	19110	1
479	20231207	121600	56087150	19110	19110	19110	19110	0
480	20231207	121500	56087150	19110	19110	19110	19110	1
481	20231207	121400	56068040	19110	19110	19110	19110	1
482	20231207	121300	56048930	19110	19110	19110	19110	1
483	20231207	121200	56029820	19110	19110	19110	19110	0
484	20231207	121100	56029820	19110	19110	19110	19110	1
485	20231207	121000	56010710	19110	19110	19110	19110	78
486	20231207	120900	54520130	19110	19110	19110	19110	1
487	20231207	120800	54501020	19110	19110	19110	19110	2
488	20231207	120700	54462800	19110	19110	19110	19110	1
489	20231207	120600	54443690	19110	19110	19110	19110	2
490	20231207	120500	54405470	19110	19110	19110	19110	0
491	20231207	120400	54405470	19110	19110	19110	19110	1
492	20231207	120300	54386360	19110	19110	19110	19110	1
493	20231207	120200	54367250	19100	19100	19100	19100	0
494	20231207	120100	54367250	19100	19100	19100	19100	2
495	20231207	120000	54329050	19100	19100	19100	19100	0
496	20231207	115900	54329050	19100	19100	19100	19100	0
497	20231207	115800	54329050	19100	19100	19100	19100	2
498	20231207	115700	54290850	19100	19100	19100	19100	2
499	20231207	115600	54252650	19100	19100	19100	19100	7
500	20231207	115500	54118950	19100	19100	19100	19100	1
501	20231207	115400	54099850	19100	19100	19100	19100	0
502	20231207	115300	54099850	19100	19100	19100	19100	1
503	20231207	115200	54080750	19100	19100	19100	19100	1
504	20231207	115100	54061650	19100	19100	19100	19100	0
505	20231207	115000	54061650	19100	19100	19100	19100	2
506	20231207	114900	54023450	19100	19100	19100	19100	0
507	20231207	114800	54023450	19100	19100	19100	19100	200
508	20231207	114700	50203450	19100	19100	19100	19100	3
509	20231207	114600	50146150	19100	19100	19100	19100	0
510	20231207	114500	50146150	19100	19100	19100	19100	1
511	20231207	114400	50127050	19100	19100	19100	19100	2
512	20231207	114300	50088850	19110	19110	19110	19110	0
513	20231207	114200	50088850	19110	19110	19110	19110	1
514	20231207	114100	50069740	19100	19100	19100	19100	1
515	20231207	114000	50050640	19100	19100	19100	19100	0
516	20231207	113900	50050640	19100	19100	19100	19100	2
517	20231207	113800	50012440	19100	19100	19100	19100	0
518	20231207	113700	50012440	19100	19110	19110	19100	4
519	20231207	113600	49936030	19100	19100	19100	19100	1
520	20231207	113500	49916930	19100	19100	19100	19100	1
521	20231207	113400	49897830	19100	19100	19100	19100	0
522	20231207	113300	49897830	19100	19100	19100	19100	1
523	20231207	113200	49878730	19090	19090	19090	19090	0
524	20231207	113100	49878730	19090	19090	19090	19090	2
525	20231207	113000	49840550	19100	19100	19100	19100	1
526	20231207	112900	49821450	19160	19160	19160	19160	0
527	20231207	112800	49821450	19160	19160	19160	19160	0
528	20231207	112700	49821450	19160	19160	19160	19160	0
529	20231207	112600	49821450	19160	19140	19160	19140	600
530	20231207	112500	38326610	19090	19090	19090	19090	1
531	20231207	112400	38307520	19090	19090	19090	19090	1
532	20231207	112300	38288430	19090	19090	19090	19090	0
533	20231207	112200	38288430	19090	19090	19090	19090	0
534	20231207	112100	38288430	19090	19090	19090	19090	0
535	20231207	112000	38288430	19090	19090	19090	19090	1
536	20231207	111900	38269340	19090	19090	19090	19090	1
537	20231207	111800	38250250	19100	19100	19100	19100	500
538	20231207	111700	28700250	19090	19090	19090	19090	25
539	20231207	111600	28223000	19090	19090	19090	19090	1
540	20231207	111500	28203910	19090	19090	19090	19090	20
541	20231207	111400	27822110	19090	19090	19090	19090	8
542	20231207	111300	27669390	19090	19090	19090	19090	0
543	20231207	111200	27669390	19090	19090	19090	19090	2
544	20231207	111100	27631210	19090	19090	19090	19090	3
545	20231207	111000	27573940	19090	19090	19090	19090	0
546	20231207	110900	27573940	19090	19090	19090	19090	1
547	20231207	110800	27554850	19090	19090	19090	19090	0
548	20231207	110700	27554850	19090	19090	19090	19090	1
549	20231207	110600	27535760	19080	19080	19080	19080	0
550	20231207	110500	27535760	19080	19100	19100	19080	11
551	20231207	110400	27325820	19120	19120	19120	19120	0
552	20231207	110300	27325820	19120	19120	19120	19120	5
553	20231207	110200	27230220	19100	19100	19100	19100	0
554	20231207	110100	27230220	19100	19100	19100	19100	1
555	20231207	110000	27211120	19100	19100	19100	19100	0
556	20231207	105900	27211120	19100	19100	19100	19100	1
557	20231207	105800	27192020	19100	19100	19100	19100	0
558	20231207	105700	27192020	19100	19100	19100	19100	0
559	20231207	105600	27192020	19100	19100	19100	19100	0
560	20231207	105500	27192020	19100	19100	19100	19100	0
561	20231207	105400	27192020	19100	19100	19100	19100	0
562	20231207	105300	27192020	19100	19100	19100	19100	1
563	20231207	105200	27172920	19090	19090	19090	19090	0
564	20231207	105100	27172920	19090	19090	19090	19090	0
565	20231207	105000	27172920	19090	19090	19090	19090	0
566	20231207	104900	27172920	19090	19090	19090	19090	1
567	20231207	104800	27153830	19080	19080	19080	19080	0
568	20231207	104700	27153830	19080	19080	19080	19080	0
569	20231207	104600	27153830	19080	19080	19080	19080	0
570	20231207	104500	27153830	19080	19080	19080	19080	0
571	20231207	104400	27153830	19080	19080	19080	19080	1
572	20231207	104300	27134750	19080	19080	19080	19080	0
573	20231207	104200	27134750	19080	19080	19080	19080	0
574	20231207	104100	27134750	19080	19080	19080	19080	0
575	20231207	104000	27134750	19080	19080	19080	19080	0
576	20231207	103900	27134750	19080	19080	19080	19080	0
577	20231207	103800	27134750	19080	19080	19080	19080	0
578	20231207	103700	27134750	19080	19080	19080	19080	0
579	20231207	103600	27134750	19080	19080	19080	19080	0
580	20231207	103500	27134750	19080	19080	19080	19080	0
581	20231207	103400	27134750	19080	19080	19080	19080	3
582	20231207	103300	27077510	19100	19100	19100	19100	0
583	20231207	103200	27077510	19100	19100	19100	19100	0
584	20231207	103100	27077510	19100	19100	19100	19100	0
585	20231207	103000	27077510	19100	19100	19100	19100	0
586	20231207	102900	27077510	19100	19100	19100	19100	0
587	20231207	102800	27077510	19100	19110	19110	19100	20
588	20231207	102700	26695420	19150	19150	19150	19150	1
589	20231207	102600	26676270	19160	19160	19160	19160	0
590	20231207	102500	26676270	19160	19160	19160	19160	0
591	20231207	102400	26676270	19160	19160	19160	19160	0
592	20231207	102300	26676270	19160	19160	19160	19160	0
593	20231207	102200	26676270	19160	19160	19160	19160	0
594	20231207	102100	26676270	19160	19160	19160	19160	0
595	20231207	102000	26676270	19160	19160	19160	19160	0
596	20231207	101900	26676270	19160	19160	19160	19160	0
597	20231207	101800	26676270	19160	19160	19160	19160	0
598	20231207	101700	26676270	19160	19160	19160	19160	0
599	20231207	101600	26676270	19160	19160	19160	19160	0
600	20231207	101500	26676270	19160	19160	19160	19160	30
601	20231207	101400	26101470	19150	19090	19150	19090	550
602	20231207	101300	15578130	19080	19080	19080	19080	0
603	20231207	101200	15578130	19080	19080	19080	19080	0
604	20231207	101100	15578130	19080	19080	19080	19080	5
605	20231207	101000	15482730	19080	19080	19080	19080	0
606	20231207	100900	15482730	19080	19080	19080	19080	0
607	20231207	100800	15482730	19080	19100	19100	19080	324
608	20231207	100700	9299040	19120	19120	19120	19120	0
609	20231207	100600	9299040	19120	19120	19120	19120	0
610	20231207	100500	9299040	19120	19120	19120	19120	0
611	20231207	100400	9299040	19120	19120	19120	19120	0
612	20231207	100300	9299040	19120	19120	19120	19120	0
613	20231207	100200	9299040	19120	19120	19120	19120	0
614	20231207	100100	9299040	19120	19120	19120	19120	20
615	20231207	100000	8916640	19100	19100	19100	19100	0
616	20231207	095900	8916640	19100	19100	19100	19100	7
617	20231207	095800	8782940	19100	19100	19100	19100	0
618	20231207	095700	8782940	19100	19100	19100	19100	0
619	20231207	095600	8782940	19100	19100	19100	19100	0
620	20231207	095500	8782940	19100	19100	19100	19100	27
621	20231207	095400	8267240	19090	19090	19090	19090	34
622	20231207	095300	7618180	19100	19100	19100	19100	0
623	20231207	095200	7618180	19100	19100	19100	19100	1
624	20231207	095100	7599080	19100	19100	19100	19100	0
625	20231207	095000	7599080	19100	19100	19100	19100	21
626	20231207	094900	7197980	19100	19100	19100	19100	0
627	20231207	094800	7197980	19100	19100	19100	19100	0
628	20231207	094700	7197980	19100	19100	19100	19100	0
629	20231207	094600	7197980	19100	19100	19100	19100	0
630	20231207	094500	7197980	19100	19100	19100	19100	0
631	20231207	094400	7197980	19100	19100	19100	19100	0
632	20231207	094300	7197980	19100	19100	19100	19100	0
633	20231207	094200	7197980	19100	19100	19100	19100	0
634	20231207	094100	7197980	19100	19100	19100	19100	79
635	20231207	094000	5689080	19090	19090	19090	19090	0
636	20231207	093900	5689080	19090	19090	19090	19090	0
637	20231207	093800	5689080	19090	19090	19090	19090	2
638	20231207	093700	5650900	19100	19100	19100	19100	0
639	20231207	093600	5650900	19100	19100	19100	19100	0
640	20231207	093500	5650900	19100	19100	19100	19100	0
641	20231207	093400	5650900	19100	19100	19100	19100	0
642	20231207	093300	5650900	19100	19100	19100	19100	51
643	20231207	093200	4676800	19100	19100	19100	19100	1
644	20231207	093100	4657700	19140	19090	19140	19080	7
645	20231207	093000	4524030	19100	19100	19100	19100	0
646	20231207	092900	4524030	19100	19090	19100	19090	133
647	20231207	092800	1984730	19080	19080	19080	19080	0
648	20231207	092700	1984730	19080	19080	19080	19080	0
649	20231207	092600	1984730	19080	19080	19080	19080	0
650	20231207	092500	1984730	19080	19080	19080	19080	0
651	20231207	092400	1984730	19080	19080	19080	19080	0
652	20231207	092300	1984730	19080	19080	19080	19080	0
653	20231207	092200	1984730	19080	19080	19080	19080	0
654	20231207	092100	1984730	19080	19080	19080	19080	0
655	20231207	092000	1984730	19080	19080	19080	19080	0
656	20231207	091900	1984730	19080	19080	19080	19080	41
657	20231207	091800	1202450	19080	19080	19080	19080	5
658	20231207	091700	1107050	19080	19090	19090	19080	16
659	20231207	091600	801720	19080	19080	19080	19080	0
660	20231207	091500	801720	19080	19080	19080	19080	39
661	20231207	091400	57600	19200	19200	19200	19200	0
662	20231207	091300	57600	19200	19200	19200	19200	0
663	20231207	091200	57600	19200	19200	19200	19200	0
664	20231207	091100	57600	19200	19200	19200	19200	0
665	20231207	091000	57600	19200	19200	19200	19200	0
666	20231207	090900	57600	19200	19200	19200	19200	0
667	20231207	090800	57600	19200	19200	19200	19200	0
668	20231207	090700	57600	19200	19200	19200	19200	0
669	20231207	090600	57600	19200	19200	19200	19200	0
670	20231207	090500	57600	19200	19200	19200	19200	0
671	20231207	090400	57600	19200	19200	19200	19200	0
672	20231207	090300	57600	19200	19200	19200	19200	2
673	20231207	090200	19200	19200	19200	19200	19200	0
674	20231207	090100	19200	19200	19200	19200	19200	0
675	20231207	090000	19200	19200	19200	19200	19200	1