KissMeData/084670/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	195300	3709470	12930	12930	12930	12930	1
3	20231205	195200	3709470	12930	12930	12930	12930	0
4	20231205	195100	3709470	12930	12930	12930	12930	0
5	20231205	195000	3709470	12930	12930	12930	12930	0
6	20231205	194900	3709470	12930	12930	12930	12930	0
7	20231205	194800	3709470	12930	12930	12930	12930	0
8	20231205	194700	3709470	12930	12930	12930	12930	0
9	20231205	194600	3709470	12930	12930	12930	12930	0
10	20231205	194500	3709470	12930	12930	12930	12930	0
11	20231205	194400	3709470	12930	12930	12930	12930	0
12	20231205	194300	3709470	12930	12930	12930	12930	0
13	20231205	194200	3709470	12930	12930	12930	12930	0
14	20231205	194100	3709470	12930	12930	12930	12930	0
15	20231205	194000	3709470	12930	12930	12930	12930	0
16	20231205	193900	3709470	12930	12930	12930	12930	0
17	20231205	193800	3709470	12930	12930	12930	12930	0
18	20231205	193700	3709470	12930	12930	12930	12930	0
19	20231205	193600	3709470	12930	12930	12930	12930	0
20	20231205	193500	3709470	12930	12930	12930	12930	0
21	20231205	193400	3709470	12930	12930	12930	12930	0
22	20231205	193300	3709470	12930	12930	12930	12930	0
23	20231205	193200	3709470	12930	12930	12930	12930	0
24	20231205	193100	3709470	12930	12930	12930	12930	0
25	20231205	193000	3709470	12930	12930	12930	12930	0
26	20231205	192900	3709470	12930	12930	12930	12930	0
27	20231205	192800	3709470	12930	12930	12930	12930	0
28	20231205	192700	3709470	12930	12930	12930	12930	0
29	20231205	192600	3709470	12930	12930	12930	12930	0
30	20231205	192500	3709470	12930	12930	12930	12930	0
31	20231205	192400	3709470	12930	12930	12930	12930	0
32	20231205	192300	3709470	12930	12930	12930	12930	1
33	20231205	192200	3709470	12930	12930	12930	12930	0
34	20231205	192100	3709470	12930	12930	12930	12930	0
35	20231205	192000	3709470	12930	12930	12930	12930	0
36	20231205	191900	3709470	12930	12930	12930	12930	0
37	20231205	191800	3709470	12930	12930	12930	12930	0
38	20231205	191700	3709470	12930	12930	12930	12930	0
39	20231205	191600	3709470	12930	12930	12930	12930	0
40	20231205	191500	3709470	12930	12930	12930	12930	0
41	20231205	191400	3709470	12930	12930	12930	12930	0
42	20231205	191300	3709470	12930	12930	12930	12930	0
43	20231205	191200	3709470	12930	12930	12930	12930	0
44	20231205	191100	3709470	12930	12930	12930	12930	0
45	20231205	191000	3709470	12930	12930	12930	12930	0
46	20231205	190900	3709470	12930	12930	12930	12930	0
47	20231205	190800	3709470	12930	12930	12930	12930	0
48	20231205	190700	3709470	12930	12930	12930	12930	0
49	20231205	190600	3709470	12930	12930	12930	12930	0
50	20231205	190500	3709470	12930	12930	12930	12930	0
51	20231205	190400	3709470	12930	12930	12930	12930	0
52	20231205	190300	3709470	12930	12930	12930	12930	0
53	20231205	190200	3709470	12930	12930	12930	12930	0
54	20231205	190100	3709470	12930	12930	12930	12930	0
55	20231205	190000	3709470	12930	12930	12930	12930	0
56	20231205	185900	3709470	12930	12930	12930	12930	0
57	20231205	185800	3709470	12930	12930	12930	12930	0
58	20231205	185700	3709470	12930	12930	12930	12930	0
59	20231205	185600	3709470	12930	12930	12930	12930	0
60	20231205	185500	3709470	12930	12930	12930	12930	0
61	20231205	185400	3709470	12930	12930	12930	12930	0
62	20231205	185300	3709470	12930	12930	12930	12930	1
63	20231205	185200	3709470	12930	12930	12930	12930	0
64	20231205	185100	3709470	12930	12930	12930	12930	0
65	20231205	185000	3709470	12930	12930	12930	12930	0
66	20231205	184900	3709470	12930	12930	12930	12930	0
67	20231205	184800	3709470	12930	12930	12930	12930	0
68	20231205	184700	3709470	12930	12930	12930	12930	0
69	20231205	184600	3709470	12930	12930	12930	12930	0
70	20231205	184500	3709470	12930	12930	12930	12930	0
71	20231205	184400	3709470	12930	12930	12930	12930	0
72	20231205	184300	3709470	12930	12930	12930	12930	0
73	20231205	184200	3709470	12930	12930	12930	12930	0
74	20231205	184100	3709470	12930	12930	12930	12930	0
75	20231205	184000	3709470	12930	12930	12930	12930	0
76	20231205	183900	3709470	12930	12930	12930	12930	0
77	20231205	183800	3709470	12930	12930	12930	12930	0
78	20231205	183700	3709470	12930	12930	12930	12930	0
79	20231205	183600	3709470	12930	12930	12930	12930	0
80	20231205	183500	3709470	12930	12930	12930	12930	0
81	20231205	183400	3709470	12930	12930	12930	12930	0
82	20231205	183300	3709470	12930	12930	12930	12930	0
83	20231205	183200	3709470	12930	12930	12930	12930	0
84	20231205	183100	3709470	12930	12930	12930	12930	0
85	20231205	183000	3709470	12930	12930	12930	12930	0
86	20231205	182900	3709470	12930	12930	12930	12930	0
87	20231205	182800	3709470	12930	12930	12930	12930	0
88	20231205	182700	3709470	12930	12930	12930	12930	0
89	20231205	182600	3709470	12930	12930	12930	12930	0
90	20231205	182500	3709470	12930	12930	12930	12930	0
91	20231205	182400	3709470	12930	12930	12930	12930	0
92	20231205	182300	3709470	12930	12930	12930	12930	1
93	20231205	182200	3709470	12930	12930	12930	12930	0
94	20231205	182100	3709470	12930	12930	12930	12930	0
95	20231205	182000	3709470	12930	12930	12930	12930	0
96	20231205	181900	3709470	12930	12930	12930	12930	0
97	20231205	181800	3709470	12930	12930	12930	12930	0
98	20231205	181700	3709470	12930	12930	12930	12930	0
99	20231205	181600	3709470	12930	12930	12930	12930	0
100	20231205	181500	3709470	12930	12930	12930	12930	0
101	20231205	181400	3709470	12930	12930	12930	12930	0
102	20231205	181300	3709470	12930	12930	12930	12930	0
103	20231205	181200	3709470	12930	12930	12930	12930	0
104	20231205	181100	3709470	12930	12930	12930	12930	0
105	20231205	181000	3709470	12930	12930	12930	12930	0
106	20231205	180900	3709470	12930	12930	12930	12930	0
107	20231205	180800	3709470	12930	12930	12930	12930	0
108	20231205	180700	3709470	12930	12930	12930	12930	0
109	20231205	180600	3709470	12930	12930	12930	12930	0
110	20231205	180500	3709470	12930	12930	12930	12930	0
111	20231205	180400	3709470	12930	12930	12930	12930	0
112	20231205	180300	3709470	12930	12930	12930	12930	0
113	20231205	180200	3709470	12930	12930	12930	12930	0
114	20231205	180100	3709470	12930	12930	12930	12930	0
115	20231205	180000	3709470	12930	12930	12930	12930	0
116	20231205	175900	3709470	12930	12930	12930	12930	0
117	20231205	175800	3709470	12930	12930	12930	12930	0
118	20231205	175700	3709470	12930	12930	12930	12930	0
119	20231205	175600	3709470	12930	12930	12930	12930	0
120	20231205	175500	3709470	12930	12930	12930	12930	0
121	20231205	175400	3709470	12930	12930	12930	12930	0
122	20231205	175300	3709470	12930	12930	12930	12930	1
123	20231205	175200	3709470	12930	12930	12930	12930	0
124	20231205	175100	3709470	12930	12930	12930	12930	0
125	20231205	175000	3709470	12930	12930	12930	12930	0
126	20231205	174900	3709470	12930	12930	12930	12930	0
127	20231205	174800	3709470	12930	12930	12930	12930	0
128	20231205	174700	3709470	12930	12930	12930	12930	0
129	20231205	174600	3709470	12930	12930	12930	12930	0
130	20231205	174500	3709470	12930	12930	12930	12930	0
131	20231205	174400	3709470	12930	12930	12930	12930	0
132	20231205	174300	3709470	12930	12930	12930	12930	0
133	20231205	174200	3709470	12930	12930	12930	12930	0
134	20231205	174100	3709470	12930	12930	12930	12930	0
135	20231205	174000	3709470	12930	12930	12930	12930	0
136	20231205	173900	3709470	12930	12930	12930	12930	0
137	20231205	173800	3709470	12930	12930	12930	12930	0
138	20231205	173700	3709470	12930	12930	12930	12930	0
139	20231205	173600	3709470	12930	12930	12930	12930	0
140	20231205	173500	3709470	12930	12930	12930	12930	0
141	20231205	173400	3709470	12930	12930	12930	12930	0
142	20231205	173300	3709470	12930	12930	12930	12930	0
143	20231205	173200	3709470	12930	12930	12930	12930	0
144	20231205	173100	3709470	12930	12930	12930	12930	0
145	20231205	173000	3709470	12930	12930	12930	12930	0
146	20231205	172900	3709470	12930	12930	12930	12930	0
147	20231205	172800	3709470	12930	12930	12930	12930	0
148	20231205	172700	3709470	12930	12930	12930	12930	0
149	20231205	172600	3709470	12930	12930	12930	12930	0
150	20231205	172500	3709470	12930	12930	12930	12930	0
151	20231205	172400	3709470	12930	12930	12930	12930	0
152	20231205	172300	3709470	12930	12930	12930	12930	1
153	20231205	172200	3709470	12930	12930	12930	12930	0
154	20231205	172100	3709470	12930	12930	12930	12930	0
155	20231205	172000	3709470	12930	12930	12930	12930	0
156	20231205	171900	3709470	12930	12930	12930	12930	0
157	20231205	171800	3709470	12930	12930	12930	12930	0
158	20231205	171700	3709470	12930	12930	12930	12930	0
159	20231205	171600	3709470	12930	12930	12930	12930	0
160	20231205	171500	3709470	12930	12930	12930	12930	0
161	20231205	171400	3709470	12930	12930	12930	12930	0
162	20231205	171300	3709470	12930	12930	12930	12930	0
163	20231205	171200	3709470	12930	12930	12930	12930	0
164	20231205	171100	3709470	12930	12930	12930	12930	0
165	20231205	171000	3709470	12930	12930	12930	12930	0
166	20231205	170900	3709470	12930	12930	12930	12930	0
167	20231205	170800	3709470	12930	12930	12930	12930	0
168	20231205	170700	3709470	12930	12930	12930	12930	0
169	20231205	170600	3709470	12930	12930	12930	12930	0
170	20231205	170500	3709470	12930	12930	12930	12930	0
171	20231205	170400	3709470	12930	12930	12930	12930	0
172	20231205	170300	3709470	12930	12930	12930	12930	0
173	20231205	170200	3709470	12930	12930	12930	12930	0
174	20231205	170100	3709470	12930	12930	12930	12930	0
175	20231205	170000	3709470	12930	12930	12930	12930	0
176	20231205	165900	3709470	12930	12930	12930	12930	0
177	20231205	165800	3709470	12930	12930	12930	12930	0
178	20231205	165700	3709470	12930	12930	12930	12930	0
179	20231205	165600	3709470	12930	12930	12930	12930	0
180	20231205	165500	3709470	12930	12930	12930	12930	0
181	20231205	165400	3709470	12930	12930	12930	12930	0
182	20231205	165300	3709470	12930	12930	12930	12930	1
183	20231205	165200	3709470	12930	12930	12930	12930	0
184	20231205	165100	3709470	12930	12930	12930	12930	0
185	20231205	165000	3709470	12930	12930	12930	12930	0
186	20231205	164900	3709470	12930	12930	12930	12930	0
187	20231205	164800	3709470	12930	12930	12930	12930	0
188	20231205	164700	3709470	12930	12930	12930	12930	0
189	20231205	164600	3709470	12930	12930	12930	12930	0
190	20231205	164500	3709470	12930	12930	12930	12930	0
191	20231205	164400	3709470	12930	12930	12930	12930	0
192	20231205	164300	3709470	12930	12930	12930	12930	0
193	20231205	164200	3709470	12930	12930	12930	12930	0
194	20231205	164100	3709470	12930	12930	12930	12930	0
195	20231205	164000	3709470	12930	12930	12930	12930	0
196	20231205	163900	3709470	12930	12930	12930	12930	0
197	20231205	163800	3709470	12930	12930	12930	12930	0
198	20231205	163700	3709470	12930	12930	12930	12930	0
199	20231205	163600	3709470	12930	12930	12930	12930	0
200	20231205	163500	3709470	12930	12930	12930	12930	0
201	20231205	163400	3709470	12930	12930	12930	12930	0
202	20231205	163300	3709470	12930	12930	12930	12930	0
203	20231205	163200	3709470	12930	12930	12930	12930	0
204	20231205	163100	3709470	12930	12930	12930	12930	0
205	20231205	163000	3709470	12930	12930	12930	12930	0
206	20231205	162900	3709470	12930	12930	12930	12930	0
207	20231205	162800	3709470	12930	12930	12930	12930	0
208	20231205	162700	3709470	12930	12930	12930	12930	0
209	20231205	162600	3709470	12930	12930	12930	12930	0
210	20231205	162500	3709470	12930	12930	12930	12930	0
211	20231205	162400	3709470	12930	12930	12930	12930	0
212	20231205	162300	3709470	12930	12930	12930	12930	1
213	20231205	162200	3709470	12930	12930	12930	12930	0
214	20231205	162100	3709470	12930	12930	12930	12930	0
215	20231205	162000	3709470	12930	12930	12930	12930	0
216	20231205	161900	3709470	12930	12930	12930	12930	0
217	20231205	161800	3709470	12930	12930	12930	12930	0
218	20231205	161700	3709470	12930	12930	12930	12930	0
219	20231205	161600	3709470	12930	12930	12930	12930	0
220	20231205	161500	3709470	12930	12930	12930	12930	0
221	20231205	161400	3709470	12930	12930	12930	12930	0
222	20231205	161300	3709470	12930	12930	12930	12930	0
223	20231205	161200	3709470	12930	12930	12930	12930	0
224	20231205	161100	3709470	12930	12930	12930	12930	0
225	20231205	161000	3709470	12930	12930	12930	12930	0
226	20231205	160900	3709470	12930	12930	12930	12930	0
227	20231205	160800	3709470	12930	12930	12930	12930	0
228	20231205	160700	3709470	12930	12930	12930	12930	0
229	20231205	160600	3709470	12930	12930	12930	12930	0
230	20231205	160500	3709470	12930	12930	12930	12930	0
231	20231205	160400	3709470	12930	12930	12930	12930	0
232	20231205	160300	3709470	12930	12930	12930	12930	0
233	20231205	160200	3709470	12930	12930	12930	12930	0
234	20231205	160100	3709470	12930	12930	12930	12930	0
235	20231205	160000	3709470	12930	12930	12930	12930	0
236	20231205	155900	3709470	12930	12930	12930	12930	0
237	20231205	155800	3709470	12930	12930	12930	12930	0
238	20231205	155700	3709470	12930	12930	12930	12930	0
239	20231205	155600	3709470	12930	12930	12930	12930	0
240	20231205	155500	3709470	12930	12930	12930	12930	0
241	20231205	155400	3709470	12930	12930	12930	12930	0
242	20231205	155300	3709470	12930	12930	12930	12930	1
243	20231205	155200	3709470	12930	12930	12930	12930	0
244	20231205	155100	3709470	12930	12930	12930	12930	0
245	20231205	155000	3709470	12930	12930	12930	12930	0
246	20231205	154900	3709470	12930	12930	12930	12930	0
247	20231205	154800	3709470	12930	12930	12930	12930	0
248	20231205	154700	3709470	12930	12930	12930	12930	0
249	20231205	154600	3709470	12930	12930	12930	12930	0
250	20231205	154500	3709470	12930	12930	12930	12930	0
251	20231205	154400	3709470	12930	12930	12930	12930	0
252	20231205	154300	3709470	12930	12930	12930	12930	0
253	20231205	154200	3709470	12930	12930	12930	12930	0
254	20231205	154100	3709470	12930	12930	12930	12930	0
255	20231205	154000	3709470	12930	12930	12930	12930	0
256	20231205	153900	3709470	12930	12930	12930	12930	0
257	20231205	153800	3709470	12930	12930	12930	12930	0
258	20231205	153700	3709470	12930	12930	12930	12930	0
259	20231205	153600	3709470	12930	12930	12930	12930	0
260	20231205	153500	3709470	12930	12930	12930	12930	0
261	20231205	153400	3709470	12930	12930	12930	12930	0
262	20231205	153300	3709470	12930	12930	12930	12930	0
263	20231205	153200	3709470	12930	12930	12930	12930	0
264	20231205	153100	3709470	12930	12930	12930	12930	0
265	20231205	153000	3709470	12930	12930	12930	12930	1
266	20231205	152900	3696540	12920	12920	12920	12920	0
267	20231205	152800	3696540	12920	12920	12920	12920	0
268	20231205	152700	3696540	12920	12920	12920	12920	0
269	20231205	152600	3696540	12920	12920	12920	12920	0
270	20231205	152500	3696540	12920	12920	12920	12920	0
271	20231205	152400	3696540	12920	12920	12920	12920	0
272	20231205	152300	3696540	12920	12920	12920	12920	0
273	20231205	152200	3696540	12920	12920	12920	12920	0
274	20231205	152100	3696540	12920	12920	12920	12920	0
275	20231205	152000	3696540	12920	12920	12920	12920	0
276	20231205	151900	3696540	12920	12920	12920	12920	0
277	20231205	151800	3696540	12920	12920	12920	12920	0
278	20231205	151700	3696540	12920	12920	12920	12920	0
279	20231205	151600	3696540	12920	12920	12920	12920	0
280	20231205	151500	3696540	12920	12920	12920	12920	0
281	20231205	151400	3696540	12920	12910	12920	12910	21
282	20231205	151300	3425320	12910	12910	12910	12910	0
283	20231205	151200	3425320	12910	12910	12910	12910	0
284	20231205	151100	3425320	12910	12910	12910	12910	0
285	20231205	151000	3425320	12910	12910	12910	12910	1
286	20231205	150900	3412410	12920	12920	12920	12920	0
287	20231205	150800	3412410	12920	12920	12920	12920	0
288	20231205	150700	3412410	12920	12920	12920	12920	0
289	20231205	150600	3412410	12920	12920	12920	12920	0
290	20231205	150500	3412410	12920	12920	12920	12920	0
291	20231205	150400	3412410	12920	12920	12920	12920	1
292	20231205	150300	3399490	12910	12910	12910	12910	0
293	20231205	150200	3399490	12910	12910	12910	12910	0
294	20231205	150100	3399490	12910	12910	12910	12910	0
295	20231205	150000	3399490	12910	12910	12910	12910	0
296	20231205	145900	3399490	12910	12910	12910	12910	0
297	20231205	145800	3399490	12910	12910	12910	12910	0
298	20231205	145700	3399490	12910	12910	12910	12910	0
299	20231205	145600	3399490	12910	12910	12910	12910	0
300	20231205	145500	3399490	12910	12910	12910	12910	0
301	20231205	145400	3399490	12910	12910	12910	12910	0
302	20231205	145300	3399490	12910	12910	12910	12910	0
303	20231205	145200	3399490	12910	12910	12910	12910	0
304	20231205	145100	3399490	12910	12910	12910	12910	0
305	20231205	145000	3399490	12910	12910	12910	12910	0
306	20231205	144900	3399490	12910	12910	12910	12910	0
307	20231205	144800	3399490	12910	12910	12910	12910	0
308	20231205	144700	3399490	12910	12910	12910	12910	0
309	20231205	144600	3399490	12910	12910	12910	12910	0
310	20231205	144500	3399490	12910	12910	12910	12910	20
311	20231205	144400	3141290	12920	12920	12920	12920	0
312	20231205	144300	3141290	12920	12920	12920	12920	0
313	20231205	144200	3141290	12920	12920	12920	12920	0
314	20231205	144100	3141290	12920	12920	12920	12920	0
315	20231205	144000	3141290	12920	12920	12920	12920	5
316	20231205	143900	3076690	12930	12930	12930	12930	0
317	20231205	143800	3076690	12930	12930	12930	12930	0
318	20231205	143700	3076690	12930	12930	12930	12930	0
319	20231205	143600	3076690	12930	12930	12930	12930	0
320	20231205	143500	3076690	12930	12930	12930	12930	0
321	20231205	143400	3076690	12930	12930	12930	12930	0
322	20231205	143300	3076690	12930	12930	12930	12930	0
323	20231205	143200	3076690	12930	12930	12930	12930	0
324	20231205	143100	3076690	12930	12930	12930	12930	0
325	20231205	143000	3076690	12930	12930	12930	12930	0
326	20231205	142900	3076690	12930	12930	12930	12930	0
327	20231205	142800	3076690	12930	12930	12930	12930	0
328	20231205	142700	3076690	12930	12930	12930	12930	0
329	20231205	142600	3076690	12930	12930	12930	12930	0
330	20231205	142500	3076690	12930	12930	12930	12930	20
331	20231205	142400	2818090	12930	12930	12930	12930	0
332	20231205	142300	2818090	12930	12930	12930	12930	0
333	20231205	142200	2818090	12930	12930	12930	12930	0
334	20231205	142100	2818090	12930	12930	12930	12930	0
335	20231205	142000	2818090	12930	12930	12930	12930	0
336	20231205	141900	2818090	12930	12930	12930	12930	0
337	20231205	141800	2818090	12930	12930	12930	12930	0
338	20231205	141700	2818090	12930	12930	12930	12930	0
339	20231205	141600	2818090	12930	12930	12930	12930	0
340	20231205	141500	2818090	12930	12930	12930	12930	0
341	20231205	141400	2818090	12930	12930	12930	12930	0
342	20231205	141300	2818090	12930	12930	12930	12930	0
343	20231205	141200	2818090	12930	12930	12930	12930	4
344	20231205	141100	2766370	12920	12920	12920	12920	0
345	20231205	141000	2766370	12920	12920	12920	12920	0
346	20231205	140900	2766370	12920	12920	12920	12920	0
347	20231205	140800	2766370	12920	12920	12920	12920	0
348	20231205	140700	2766370	12920	12920	12920	12920	0
349	20231205	140600	2766370	12920	12920	12920	12920	0
350	20231205	140500	2766370	12920	12920	12920	12920	0
351	20231205	140400	2766370	12920	12920	12920	12920	0
352	20231205	140300	2766370	12920	12920	12920	12920	0
353	20231205	140200	2766370	12920	12920	12920	12920	0
354	20231205	140100	2766370	12920	12920	12920	12920	0
355	20231205	140000	2766370	12920	12920	12920	12920	0
356	20231205	135900	2766370	12920	12920	12920	12920	0
357	20231205	135800	2766370	12920	12920	12920	12920	0
358	20231205	135700	2766370	12920	12920	12920	12920	0
359	20231205	135600	2766370	12920	12920	12920	12920	0
360	20231205	135500	2766370	12920	12920	12920	12920	0
361	20231205	135400	2766370	12920	12920	12920	12920	0
362	20231205	135300	2766370	12920	12920	12920	12920	0
363	20231205	135200	2766370	12920	12920	12920	12920	0
364	20231205	135100	2766370	12920	12920	12920	12920	0
365	20231205	135000	2766370	12920	12920	12920	12920	0
366	20231205	134900	2766370	12920	12920	12920	12920	0
367	20231205	134800	2766370	12920	12920	12920	12920	0
368	20231205	134700	2766370	12920	12920	12920	12920	0
369	20231205	134600	2766370	12920	12920	12920	12920	0
370	20231205	134500	2766370	12920	12920	12920	12920	0
371	20231205	134400	2766370	12920	12920	12920	12920	0
372	20231205	134300	2766370	12920	12920	12920	12920	0
373	20231205	134200	2766370	12920	12920	12920	12920	0
374	20231205	134100	2766370	12920	12920	12920	12920	0
375	20231205	134000	2766370	12920	12920	12920	12920	0
376	20231205	133900	2766370	12920	12920	12920	12920	0
377	20231205	133800	2766370	12920	12920	12920	12920	0
378	20231205	133700	2766370	12920	12920	12920	12920	0
379	20231205	133600	2766370	12920	12920	12920	12920	0
380	20231205	133500	2766370	12920	12920	12920	12920	0
381	20231205	133400	2766370	12920	12920	12920	12920	0
382	20231205	133300	2766370	12920	12920	12920	12920	0
383	20231205	133200	2766370	12920	12920	12920	12920	3
384	20231205	133100	2727610	12920	12920	12920	12920	3
385	20231205	133000	2688850	12930	12930	12930	12930	0
386	20231205	132900	2688850	12930	12930	12930	12930	0
387	20231205	132800	2688850	12930	12930	12930	12930	0
388	20231205	132700	2688850	12930	12930	12930	12930	0
389	20231205	132600	2688850	12930	12930	12930	12930	0
390	20231205	132500	2688850	12930	12930	12930	12930	0
391	20231205	132400	2688850	12930	12930	12930	12930	0
392	20231205	132300	2688850	12930	12930	12930	12930	0
393	20231205	132200	2688850	12930	12930	12930	12930	5
394	20231205	132100	2624200	12920	12920	12920	12920	0
395	20231205	132000	2624200	12920	12920	12920	12920	0
396	20231205	131900	2624200	12920	12920	12920	12920	0
397	20231205	131800	2624200	12920	12920	12920	12920	0
398	20231205	131700	2624200	12920	12920	12920	12920	0
399	20231205	131600	2624200	12920	12920	12920	12920	0
400	20231205	131500	2624200	12920	12920	12920	12920	0
401	20231205	131400	2624200	12920	12920	12920	12920	0
402	20231205	131300	2624200	12920	12920	12920	12920	0
403	20231205	131200	2624200	12920	12920	12920	12920	0
404	20231205	131100	2624200	12920	12920	12920	12920	0
405	20231205	131000	2624200	12920	12920	12920	12920	2
406	20231205	130900	2598360	12920	12920	12920	12920	18
407	20231205	130800	2365800	12930	12930	12930	12930	0
408	20231205	130700	2365800	12930	12930	12930	12930	0
409	20231205	130600	2365800	12930	12930	12930	12930	0
410	20231205	130500	2365800	12930	12930	12930	12930	0
411	20231205	130400	2365800	12930	12930	12930	12930	0
412	20231205	130300	2365800	12930	12930	12930	12930	0
413	20231205	130200	2365800	12930	12930	12930	12930	0
414	20231205	130100	2365800	12930	12930	12930	12930	0
415	20231205	130000	2365800	12930	12930	12930	12930	0
416	20231205	125900	2365800	12930	12930	12930	12930	0
417	20231205	125800	2365800	12930	12930	12930	12930	0
418	20231205	125700	2365800	12930	12930	12930	12930	0
419	20231205	125600	2365800	12930	12930	12930	12930	1
420	20231205	125500	2352870	12930	12930	12930	12930	0
421	20231205	125400	2352870	12930	12930	12930	12930	0
422	20231205	125300	2352870	12930	12930	12930	12930	0
423	20231205	125200	2352870	12930	12930	12930	12930	0
424	20231205	125100	2352870	12930	12930	12930	12930	0
425	20231205	125000	2352870	12930	12930	12930	12930	0
426	20231205	124900	2352870	12930	12930	12930	12930	0
427	20231205	124800	2352870	12930	12930	12930	12930	0
428	20231205	124700	2352870	12930	12930	12930	12930	0
429	20231205	124600	2352870	12930	12930	12930	12930	0
430	20231205	124500	2352870	12930	12930	12930	12930	0
431	20231205	124400	2352870	12930	12930	12930	12930	0
432	20231205	124300	2352870	12930	12930	12930	12930	0
433	20231205	124200	2352870	12930	12930	12930	12930	0
434	20231205	124100	2352870	12930	12930	12930	12930	0
435	20231205	124000	2352870	12930	12930	12930	12930	1
436	20231205	123900	2339940	12920	12920	12920	12920	30
437	20231205	123800	1952340	12910	12910	12910	12910	0
438	20231205	123700	1952340	12910	12910	12910	12910	0
439	20231205	123600	1952340	12910	12910	12910	12910	0
440	20231205	123500	1952340	12910	12910	12910	12910	0
441	20231205	123400	1952340	12910	12910	12910	12910	0
442	20231205	123300	1952340	12910	12910	12910	12910	0
443	20231205	123200	1952340	12910	12910	12910	12910	0
444	20231205	123100	1952340	12910	12910	12910	12910	0
445	20231205	123000	1952340	12910	12910	12910	12910	0
446	20231205	122900	1952340	12910	12910	12910	12910	0
447	20231205	122800	1952340	12910	12910	12910	12910	0
448	20231205	122700	1952340	12910	12910	12910	12910	0
449	20231205	122600	1952340	12910	12910	12910	12910	0
450	20231205	122500	1952340	12910	12910	12910	12910	0
451	20231205	122400	1952340	12910	12910	12910	12910	0
452	20231205	122300	1952340	12910	12910	12910	12910	0
453	20231205	122200	1952340	12910	12910	12910	12910	2
454	20231205	122100	1926520	12920	12920	12920	12920	0
455	20231205	122000	1926520	12920	12920	12920	12920	0
456	20231205	121900	1926520	12920	12920	12920	12920	0
457	20231205	121800	1926520	12920	12920	12920	12920	0
458	20231205	121700	1926520	12920	12920	12920	12920	0
459	20231205	121600	1926520	12920	12920	12920	12920	0
460	20231205	121500	1926520	12920	12920	12920	12920	0
461	20231205	121400	1926520	12920	12920	12920	12920	0
462	20231205	121300	1926520	12920	12920	12920	12920	0
463	20231205	121200	1926520	12920	12920	12920	12920	0
464	20231205	121100	1926520	12920	12920	12920	12920	0
465	20231205	121000	1926520	12920	12920	12920	12920	0
466	20231205	120900	1926520	12920	12920	12920	12920	0
467	20231205	120800	1926520	12920	12920	12920	12920	0
468	20231205	120700	1926520	12920	12920	12920	12920	0
469	20231205	120600	1926520	12920	12920	12920	12920	0
470	20231205	120500	1926520	12920	12920	12920	12920	0
471	20231205	120400	1926520	12920	12920	12920	12920	0
472	20231205	120300	1926520	12920	12920	12920	12920	0
473	20231205	120200	1926520	12920	12920	12920	12920	0
474	20231205	120100	1926520	12920	12920	12920	12920	10
475	20231205	120000	1797320	12920	12920	12920	12920	0
476	20231205	115900	1797320	12920	12920	12920	12920	0
477	20231205	115800	1797320	12920	12920	12920	12920	0
478	20231205	115700	1797320	12920	12920	12920	12920	0
479	20231205	115600	1797320	12920	12920	12920	12920	0
480	20231205	115500	1797320	12920	12920	12920	12920	0
481	20231205	115400	1797320	12920	12920	12920	12920	0
482	20231205	115300	1797320	12920	12920	12920	12920	0
483	20231205	115200	1797320	12920	12920	12920	12920	0
484	20231205	115100	1797320	12920	12920	12920	12920	0
485	20231205	115000	1797320	12920	12920	12920	12920	0
486	20231205	114900	1797320	12920	12920	12920	12920	0
487	20231205	114800	1797320	12920	12920	12920	12920	0
488	20231205	114700	1797320	12920	12920	12920	12920	0
489	20231205	114600	1797320	12920	12920	12920	12920	0
490	20231205	114500	1797320	12920	12920	12920	12920	0
491	20231205	114400	1797320	12920	12920	12920	12920	1
492	20231205	114300	1784400	12930	12930	12930	12930	0
493	20231205	114200	1784400	12930	12930	12930	12930	0
494	20231205	114100	1784400	12930	12930	12930	12930	0
495	20231205	114000	1784400	12930	12930	12930	12930	0
496	20231205	113900	1784400	12930	12930	12930	12930	0
497	20231205	113800	1784400	12930	12930	12930	12930	0
498	20231205	113700	1784400	12930	12930	12930	12930	0
499	20231205	113600	1784400	12930	12930	12930	12930	0
500	20231205	113500	1784400	12930	12930	12930	12930	0
501	20231205	113400	1784400	12930	12930	12930	12930	0
502	20231205	113300	1784400	12930	12930	12930	12930	0
503	20231205	113200	1784400	12930	12930	12930	12930	0
504	20231205	113100	1784400	12930	12930	12930	12930	0
505	20231205	113000	1784400	12930	12930	12930	12930	0
506	20231205	112900	1784400	12930	12930	12930	12930	0
507	20231205	112800	1784400	12930	12930	12930	12930	0
508	20231205	112700	1784400	12930	12930	12930	12930	0
509	20231205	112600	1784400	12930	12930	12930	12930	0
510	20231205	112500	1784400	12930	12930	12930	12930	0
511	20231205	112400	1784400	12930	12930	12930	12930	0
512	20231205	112300	1784400	12930	12930	12930	12930	0
513	20231205	112200	1784400	12930	12930	12930	12930	0
514	20231205	112100	1784400	12930	12930	12930	12930	0
515	20231205	112000	1784400	12930	12930	12930	12930	0
516	20231205	111900	1784400	12930	12930	12930	12930	0
517	20231205	111800	1784400	12930	12930	12930	12930	0
518	20231205	111700	1784400	12930	12930	12930	12930	0
519	20231205	111600	1784400	12930	12930	12930	12930	0
520	20231205	111500	1784400	12930	12930	12930	12930	0
521	20231205	111400	1784400	12930	12930	12930	12930	0
522	20231205	111300	1784400	12930	12920	12930	12920	6
523	20231205	111200	1706850	12920	12920	12920	12920	10
524	20231205	111100	1577650	12920	12920	12920	12920	0
525	20231205	111000	1577650	12920	12920	12920	12920	0
526	20231205	110900	1577650	12920	12920	12920	12920	0
527	20231205	110800	1577650	12920	12920	12920	12920	0
528	20231205	110700	1577650	12920	12920	12920	12920	0
529	20231205	110600	1577650	12920	12920	12920	12920	0
530	20231205	110500	1577650	12920	12920	12920	12920	0
531	20231205	110400	1577650	12920	12920	12920	12920	0
532	20231205	110300	1577650	12920	12920	12920	12920	0
533	20231205	110200	1577650	12920	12920	12920	12920	0
534	20231205	110100	1577650	12920	12920	12920	12920	0
535	20231205	110000	1577650	12920	12920	12920	12920	0
536	20231205	105900	1577650	12920	12920	12920	12920	0
537	20231205	105800	1577650	12920	12920	12920	12920	0
538	20231205	105700	1577650	12920	12920	12920	12920	0
539	20231205	105600	1577650	12920	12920	12920	12920	0
540	20231205	105500	1577650	12920	12920	12920	12920	7
541	20231205	105400	1487210	12920	12920	12920	12920	0
542	20231205	105300	1487210	12920	12920	12920	12920	0
543	20231205	105200	1487210	12920	12920	12920	12920	0
544	20231205	105100	1487210	12920	12920	12920	12920	0
545	20231205	105000	1487210	12920	12920	12920	12920	0
546	20231205	104900	1487210	12920	12920	12920	12920	0
547	20231205	104800	1487210	12920	12920	12920	12920	0
548	20231205	104700	1487210	12920	12920	12920	12920	0
549	20231205	104600	1487210	12920	12920	12920	12920	0
550	20231205	104500	1487210	12920	12920	12920	12920	0
551	20231205	104400	1487210	12920	12920	12920	12920	0
552	20231205	104300	1487210	12920	12920	12920	12920	0
553	20231205	104200	1487210	12920	12920	12920	12920	0
554	20231205	104100	1487210	12920	12920	12920	12920	0
555	20231205	104000	1487210	12920	12920	12920	12920	0
556	20231205	103900	1487210	12920	12920	12920	12920	0
557	20231205	103800	1487210	12920	12920	12920	12920	0
558	20231205	103700	1487210	12920	12920	12920	12920	0
559	20231205	103600	1487210	12920	12920	12920	12920	0
560	20231205	103500	1487210	12920	12920	12920	12920	0
561	20231205	103400	1487210	12920	12920	12920	12920	0
562	20231205	103300	1487210	12920	12920	12920	12920	0
563	20231205	103200	1487210	12920	12920	12920	12920	0
564	20231205	103100	1487210	12920	12920	12920	12920	0
565	20231205	103000	1487210	12920	12920	12920	12920	0
566	20231205	102900	1487210	12920	12920	12920	12920	0
567	20231205	102800	1487210	12920	12920	12920	12920	0
568	20231205	102700	1487210	12920	12920	12920	12920	0
569	20231205	102600	1487210	12920	12920	12920	12920	0
570	20231205	102500	1487210	12920	12920	12920	12920	0
571	20231205	102400	1487210	12920	12920	12920	12920	0
572	20231205	102300	1487210	12920	12920	12920	12920	0
573	20231205	102200	1487210	12920	12920	12920	12920	0
574	20231205	102100	1487210	12920	12920	12920	12920	0
575	20231205	102000	1487210	12920	12920	12920	12920	0
576	20231205	101900	1487210	12920	12920	12920	12920	0
577	20231205	101800	1487210	12920	12920	12920	12920	0
578	20231205	101700	1487210	12920	12920	12920	12920	0
579	20231205	101600	1487210	12920	12920	12920	12920	0
580	20231205	101500	1487210	12920	12920	12920	12920	0
581	20231205	101400	1487210	12920	12920	12920	12920	0
582	20231205	101300	1487210	12920	12920	12920	12920	0
583	20231205	101200	1487210	12920	12920	12920	12920	0
584	20231205	101100	1487210	12920	12920	12920	12920	0
585	20231205	101000	1487210	12920	12920	12920	12920	0
586	20231205	100900	1487210	12920	12920	12920	12920	0
587	20231205	100800	1487210	12920	12920	12920	12920	0
588	20231205	100700	1487210	12920	12920	12920	12920	0
589	20231205	100600	1487210	12920	12920	12920	12920	0
590	20231205	100500	1487210	12920	12920	12920	12920	0
591	20231205	100400	1487210	12920	12920	12920	12920	0
592	20231205	100300	1487210	12920	12920	12920	12920	1
593	20231205	100200	1474290	12920	12920	12920	12920	0
594	20231205	100100	1474290	12920	12920	12920	12920	0
595	20231205	100000	1474290	12920	12920	12920	12920	1
596	20231205	095900	1461370	12910	12910	12910	12910	0
597	20231205	095800	1461370	12910	12910	12910	12910	0
598	20231205	095700	1461370	12910	12910	12910	12910	0
599	20231205	095600	1461370	12910	12910	12910	12910	0
600	20231205	095500	1461370	12910	12910	12910	12910	0
601	20231205	095400	1461370	12910	12910	12910	12910	0
602	20231205	095300	1461370	12910	12910	12910	12910	0
603	20231205	095200	1461370	12910	12910	12910	12910	1
604	20231205	095100	1448460	12920	12920	12920	12920	0
605	20231205	095000	1448460	12920	12920	12920	12920	0
606	20231205	094900	1448460	12920	12920	12920	12920	0
607	20231205	094800	1448460	12920	12920	12920	12920	4
608	20231205	094700	1396780	12930	12930	12930	12930	0
609	20231205	094600	1396780	12930	12930	12930	12930	0
610	20231205	094500	1396780	12930	12930	12930	12930	0
611	20231205	094400	1396780	12930	12930	12930	12930	0
612	20231205	094300	1396780	12930	12930	12930	12930	0
613	20231205	094200	1396780	12930	12930	12930	12930	0
614	20231205	094100	1396780	12930	12930	12930	12930	0
615	20231205	094000	1396780	12930	12930	12930	12930	0
616	20231205	093900	1396780	12930	12930	12930	12930	0
617	20231205	093800	1396780	12930	12930	12930	12930	0
618	20231205	093700	1396780	12930	12930	12930	12930	1
619	20231205	093600	1383850	12920	12920	12920	12920	0
620	20231205	093500	1383850	12920	12920	12920	12920	0
621	20231205	093400	1383850	12920	12920	12920	12920	3
622	20231205	093300	1345090	12920	12920	12920	12920	0
623	20231205	093200	1345090	12920	12920	12920	12920	0
624	20231205	093100	1345090	12920	12920	12920	12920	0
625	20231205	093000	1345090	12920	12920	12920	12920	0
626	20231205	092900	1345090	12920	12920	12920	12920	0
627	20231205	092800	1345090	12920	12920	12920	12920	0
628	20231205	092700	1345090	12920	12920	12920	12920	0
629	20231205	092600	1345090	12920	12920	12920	12920	0
630	20231205	092500	1345090	12920	12920	12920	12920	0
631	20231205	092400	1345090	12920	12920	12920	12920	0
632	20231205	092300	1345090	12920	12920	12920	12920	0
633	20231205	092200	1345090	12920	12920	12920	12920	1
634	20231205	092100	1332170	12920	12920	12920	12920	62
635	20231205	092000	531130	12920	12920	12920	12920	0
636	20231205	091900	531130	12920	12920	12920	12920	0
637	20231205	091800	531130	12920	12920	12920	12920	0
638	20231205	091700	531130	12920	12920	12920	12920	0
639	20231205	091600	531130	12920	12920	12920	12920	0
640	20231205	091500	531130	12920	12920	12920	12920	0
641	20231205	091400	531130	12920	12920	12920	12920	0
642	20231205	091300	531130	12920	12920	12920	12920	0
643	20231205	091200	531130	12920	12920	12920	12920	0
644	20231205	091100	531130	12920	12920	12920	12920	0
645	20231205	091000	531130	12920	12920	12920	12920	1
646	20231205	090900	518210	12900	12900	12900	12900	0
647	20231205	090800	518210	12900	12900	12900	12900	0
648	20231205	090700	518210	12900	12900	12900	12900	0
649	20231205	090600	518210	12900	12950	12950	12900	11
650	20231205	090500	376160	13030	13030	13030	13030	0
651	20231205	090400	376160	13030	13030	13030	13030	0
652	20231205	090300	376160	13030	13030	13030	13030	0
653	20231205	090200	376160	13030	13030	13030	13030	0
654	20231205	090100	376160	13030	12950	13030	12950	4
655	20231205	090000	324210	12950	12970	12970	12950	25