KissMeData/126720/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201400	207596910	19150	19150	19150	19150	446
3	20231208	201300	207596910	19150	19150	19150	19150	0
4	20231208	201200	207596910	19150	19150	19150	19150	0
5	20231208	201100	207596910	19150	19150	19150	19150	0
6	20231208	201000	207596910	19150	19150	19150	19150	0
7	20231208	200900	207596910	19150	19150	19150	19150	0
8	20231208	200800	207596910	19150	19150	19150	19150	0
9	20231208	200700	207596910	19150	19150	19150	19150	0
10	20231208	200600	207596910	19150	19150	19150	19150	0
11	20231208	200500	207596910	19150	19150	19150	19150	0
12	20231208	200400	207596910	19150	19150	19150	19150	0
13	20231208	200300	207596910	19150	19150	19150	19150	0
14	20231208	200200	207596910	19150	19150	19150	19150	0
15	20231208	200100	207596910	19150	19150	19150	19150	0
16	20231208	200000	207596910	19150	19150	19150	19150	0
17	20231208	195900	207596910	19150	19150	19150	19150	0
18	20231208	195800	207596910	19150	19150	19150	19150	0
19	20231208	195700	207596910	19150	19150	19150	19150	0
20	20231208	195600	207596910	19150	19150	19150	19150	0
21	20231208	195500	207596910	19150	19150	19150	19150	0
22	20231208	195400	207596910	19150	19150	19150	19150	0
23	20231208	195300	207596910	19150	19150	19150	19150	0
24	20231208	195200	207596910	19150	19150	19150	19150	0
25	20231208	195100	207596910	19150	19150	19150	19150	0
26	20231208	195000	207596910	19150	19150	19150	19150	0
27	20231208	194900	207596910	19150	19150	19150	19150	0
28	20231208	194800	207596910	19150	19150	19150	19150	0
29	20231208	194700	207596910	19150	19150	19150	19150	0
30	20231208	194600	207596910	19150	19150	19150	19150	0
31	20231208	194500	207596910	19150	19150	19150	19150	0
32	20231208	194400	207596910	19150	19150	19150	19150	446
33	20231208	194300	207596910	19150	19150	19150	19150	0
34	20231208	194200	207596910	19150	19150	19150	19150	0
35	20231208	194100	207596910	19150	19150	19150	19150	0
36	20231208	194000	207596910	19150	19150	19150	19150	0
37	20231208	193900	207596910	19150	19150	19150	19150	0
38	20231208	193800	207596910	19150	19150	19150	19150	0
39	20231208	193700	207596910	19150	19150	19150	19150	0
40	20231208	193600	207596910	19150	19150	19150	19150	0
41	20231208	193500	207596910	19150	19150	19150	19150	0
42	20231208	193400	207596910	19150	19150	19150	19150	0
43	20231208	193300	207596910	19150	19150	19150	19150	0
44	20231208	193200	207596910	19150	19150	19150	19150	0
45	20231208	193100	207596910	19150	19150	19150	19150	0
46	20231208	193000	207596910	19150	19150	19150	19150	0
47	20231208	192900	207596910	19150	19150	19150	19150	0
48	20231208	192800	207596910	19150	19150	19150	19150	0
49	20231208	192700	207596910	19150	19150	19150	19150	0
50	20231208	192600	207596910	19150	19150	19150	19150	0
51	20231208	192500	207596910	19150	19150	19150	19150	0
52	20231208	192400	207596910	19150	19150	19150	19150	0
53	20231208	192300	207596910	19150	19150	19150	19150	0
54	20231208	192200	207596910	19150	19150	19150	19150	0
55	20231208	192100	207596910	19150	19150	19150	19150	0
56	20231208	192000	207596910	19150	19150	19150	19150	0
57	20231208	191900	207596910	19150	19150	19150	19150	0
58	20231208	191800	207596910	19150	19150	19150	19150	0
59	20231208	191700	207596910	19150	19150	19150	19150	0
60	20231208	191600	207596910	19150	19150	19150	19150	0
61	20231208	191500	207596910	19150	19150	19150	19150	0
62	20231208	191400	207596910	19150	19150	19150	19150	446
63	20231208	191300	207596910	19150	19150	19150	19150	0
64	20231208	191200	207596910	19150	19150	19150	19150	0
65	20231208	191100	207596910	19150	19150	19150	19150	0
66	20231208	191000	207596910	19150	19150	19150	19150	0
67	20231208	190900	207596910	19150	19150	19150	19150	0
68	20231208	190800	207596910	19150	19150	19150	19150	0
69	20231208	190700	207596910	19150	19150	19150	19150	0
70	20231208	190600	207596910	19150	19150	19150	19150	0
71	20231208	190500	207596910	19150	19150	19150	19150	0
72	20231208	190400	207596910	19150	19150	19150	19150	0
73	20231208	190300	207596910	19150	19150	19150	19150	0
74	20231208	190200	207596910	19150	19150	19150	19150	0
75	20231208	190100	207596910	19150	19150	19150	19150	0
76	20231208	190000	207596910	19150	19150	19150	19150	0
77	20231208	185900	207596910	19150	19150	19150	19150	0
78	20231208	185800	207596910	19150	19150	19150	19150	0
79	20231208	185700	207596910	19150	19150	19150	19150	0
80	20231208	185600	207596910	19150	19150	19150	19150	0
81	20231208	185500	207596910	19150	19150	19150	19150	0
82	20231208	185400	207596910	19150	19150	19150	19150	0
83	20231208	185300	207596910	19150	19150	19150	19150	0
84	20231208	185200	207596910	19150	19150	19150	19150	0
85	20231208	185100	207596910	19150	19150	19150	19150	0
86	20231208	185000	207596910	19150	19150	19150	19150	0
87	20231208	184900	207596910	19150	19150	19150	19150	0
88	20231208	184800	207596910	19150	19150	19150	19150	0
89	20231208	184700	207596910	19150	19150	19150	19150	0
90	20231208	184600	207596910	19150	19150	19150	19150	0
91	20231208	184500	207596910	19150	19150	19150	19150	0
92	20231208	184400	207596910	19150	19150	19150	19150	446
93	20231208	184300	207596910	19150	19150	19150	19150	0
94	20231208	184200	207596910	19150	19150	19150	19150	0
95	20231208	184100	207596910	19150	19150	19150	19150	0
96	20231208	184000	207596910	19150	19150	19150	19150	0
97	20231208	183900	207596910	19150	19150	19150	19150	0
98	20231208	183800	207596910	19150	19150	19150	19150	0
99	20231208	183700	207596910	19150	19150	19150	19150	0
100	20231208	183600	207596910	19150	19150	19150	19150	0
101	20231208	183500	207596910	19150	19150	19150	19150	0
102	20231208	183400	207596910	19150	19150	19150	19150	0
103	20231208	183300	207596910	19150	19150	19150	19150	0
104	20231208	183200	207596910	19150	19150	19150	19150	0
105	20231208	183100	207596910	19150	19150	19150	19150	0
106	20231208	183000	207596910	19150	19150	19150	19150	0
107	20231208	182900	207596910	19150	19150	19150	19150	0
108	20231208	182800	207596910	19150	19150	19150	19150	0
109	20231208	182700	207596910	19150	19150	19150	19150	0
110	20231208	182600	207596910	19150	19150	19150	19150	0
111	20231208	182500	207596910	19150	19150	19150	19150	0
112	20231208	182400	207596910	19150	19150	19150	19150	0
113	20231208	182300	207596910	19150	19150	19150	19150	0
114	20231208	182200	207596910	19150	19150	19150	19150	0
115	20231208	182100	207596910	19150	19150	19150	19150	0
116	20231208	182000	207596910	19150	19150	19150	19150	0
117	20231208	181900	207596910	19150	19150	19150	19150	0
118	20231208	181800	207596910	19150	19150	19150	19150	0
119	20231208	181700	207596910	19150	19150	19150	19150	0
120	20231208	181600	207596910	19150	19150	19150	19150	0
121	20231208	181500	207596910	19150	19150	19150	19150	0
122	20231208	181400	207596910	19150	19150	19150	19150	446
123	20231208	181300	207596910	19150	19150	19150	19150	0
124	20231208	181200	207596910	19150	19150	19150	19150	0
125	20231208	181100	207596910	19150	19150	19150	19150	0
126	20231208	181000	207596910	19150	19150	19150	19150	0
127	20231208	180900	207596910	19150	19150	19150	19150	0
128	20231208	180800	207596910	19150	19150	19150	19150	0
129	20231208	180700	207596910	19150	19150	19150	19150	0
130	20231208	180600	207596910	19150	19150	19150	19150	0
131	20231208	180500	207596910	19150	19150	19150	19150	0
132	20231208	180400	207596910	19150	19150	19150	19150	0
133	20231208	180300	207596910	19150	19150	19150	19150	0
134	20231208	180200	207596910	19150	19150	19150	19150	0
135	20231208	180100	207596910	19150	19150	19150	19150	0
136	20231208	180000	207596910	19150	19150	19150	19150	0
137	20231208	175900	207596910	19150	19150	19150	19150	0
138	20231208	175800	207596910	19150	19150	19150	19150	0
139	20231208	175700	207596910	19150	19150	19150	19150	0
140	20231208	175600	207596910	19150	19150	19150	19150	0
141	20231208	175500	207596910	19150	19150	19150	19150	0
142	20231208	175400	207596910	19150	19150	19150	19150	0
143	20231208	175300	207596910	19150	19150	19150	19150	0
144	20231208	175200	207596910	19150	19150	19150	19150	0
145	20231208	175100	207596910	19150	19150	19150	19150	0
146	20231208	175000	207596910	19150	19150	19150	19150	0
147	20231208	174900	207596910	19150	19150	19150	19150	0
148	20231208	174800	207596910	19150	19150	19150	19150	0
149	20231208	174700	207596910	19150	19150	19150	19150	0
150	20231208	174600	207596910	19150	19150	19150	19150	0
151	20231208	174500	207596910	19150	19150	19150	19150	0
152	20231208	174400	207596910	19150	19150	19150	19150	446
153	20231208	174300	207596910	19150	19150	19150	19150	0
154	20231208	174200	207596910	19150	19150	19150	19150	0
155	20231208	174100	207596910	19150	19150	19150	19150	0
156	20231208	174000	207596910	19150	19150	19150	19150	0
157	20231208	173900	207596910	19150	19150	19150	19150	0
158	20231208	173800	207596910	19150	19150	19150	19150	0
159	20231208	173700	207596910	19150	19150	19150	19150	0
160	20231208	173600	207596910	19150	19150	19150	19150	0
161	20231208	173500	207596910	19150	19150	19150	19150	0
162	20231208	173400	207596910	19150	19150	19150	19150	0
163	20231208	173300	207596910	19150	19150	19150	19150	0
164	20231208	173200	207596910	19150	19150	19150	19150	0
165	20231208	173100	207596910	19150	19150	19150	19150	0
166	20231208	173000	207596910	19150	19150	19150	19150	0
167	20231208	172900	207596910	19150	19150	19150	19150	0
168	20231208	172800	207596910	19150	19150	19150	19150	0
169	20231208	172700	207596910	19150	19150	19150	19150	0
170	20231208	172600	207596910	19150	19150	19150	19150	0
171	20231208	172500	207596910	19150	19150	19150	19150	0
172	20231208	172400	207596910	19150	19150	19150	19150	0
173	20231208	172300	207596910	19150	19150	19150	19150	0
174	20231208	172200	207596910	19150	19150	19150	19150	0
175	20231208	172100	207596910	19150	19150	19150	19150	0
176	20231208	172000	207596910	19150	19150	19150	19150	0
177	20231208	171900	207596910	19150	19150	19150	19150	0
178	20231208	171800	207596910	19150	19150	19150	19150	0
179	20231208	171700	207596910	19150	19150	19150	19150	0
180	20231208	171600	207596910	19150	19150	19150	19150	0
181	20231208	171500	207596910	19150	19150	19150	19150	0
182	20231208	171400	207596910	19150	19150	19150	19150	446
183	20231208	171300	207596910	19150	19150	19150	19150	0
184	20231208	171200	207596910	19150	19150	19150	19150	0
185	20231208	171100	207596910	19150	19150	19150	19150	0
186	20231208	171000	207596910	19150	19150	19150	19150	0
187	20231208	170900	207596910	19150	19150	19150	19150	0
188	20231208	170800	207596910	19150	19150	19150	19150	0
189	20231208	170700	207596910	19150	19150	19150	19150	0
190	20231208	170600	207596910	19150	19150	19150	19150	0
191	20231208	170500	207596910	19150	19150	19150	19150	0
192	20231208	170400	207596910	19150	19150	19150	19150	0
193	20231208	170300	207596910	19150	19150	19150	19150	0
194	20231208	170200	207596910	19150	19150	19150	19150	0
195	20231208	170100	207596910	19150	19150	19150	19150	0
196	20231208	170000	207596910	19150	19150	19150	19150	0
197	20231208	165900	207596910	19150	19150	19150	19150	0
198	20231208	165800	207596910	19150	19150	19150	19150	0
199	20231208	165700	207596910	19150	19150	19150	19150	0
200	20231208	165600	207596910	19150	19150	19150	19150	0
201	20231208	165500	207596910	19150	19150	19150	19150	0
202	20231208	165400	207596910	19150	19150	19150	19150	0
203	20231208	165300	207596910	19150	19150	19150	19150	0
204	20231208	165200	207596910	19150	19150	19150	19150	0
205	20231208	165100	207596910	19150	19150	19150	19150	0
206	20231208	165000	207596910	19150	19150	19150	19150	0
207	20231208	164900	207596910	19150	19150	19150	19150	0
208	20231208	164800	207596910	19150	19150	19150	19150	0
209	20231208	164700	207596910	19150	19150	19150	19150	0
210	20231208	164600	207596910	19150	19150	19150	19150	0
211	20231208	164500	207596910	19150	19150	19150	19150	0
212	20231208	164400	207596910	19150	19150	19150	19150	446
213	20231208	164300	207596910	19150	19150	19150	19150	0
214	20231208	164200	207596910	19150	19150	19150	19150	0
215	20231208	164100	207596910	19150	19150	19150	19150	0
216	20231208	164000	207596910	19150	19150	19150	19150	0
217	20231208	163900	207596910	19150	19150	19150	19150	0
218	20231208	163800	207596910	19150	19150	19150	19150	0
219	20231208	163700	207596910	19150	19150	19150	19150	0
220	20231208	163600	207596910	19150	19150	19150	19150	0
221	20231208	163500	207596910	19150	19150	19150	19150	0
222	20231208	163400	207596910	19150	19150	19150	19150	0
223	20231208	163300	207596910	19150	19150	19150	19150	0
224	20231208	163200	207596910	19150	19150	19150	19150	0
225	20231208	163100	207596910	19150	19150	19150	19150	0
226	20231208	163000	207596910	19150	19150	19150	19150	0
227	20231208	162900	207596910	19150	19150	19150	19150	0
228	20231208	162800	207596910	19150	19150	19150	19150	0
229	20231208	162700	207596910	19150	19150	19150	19150	0
230	20231208	162600	207596910	19150	19150	19150	19150	0
231	20231208	162500	207596910	19150	19150	19150	19150	0
232	20231208	162400	207596910	19150	19150	19150	19150	0
233	20231208	162300	207596910	19150	19150	19150	19150	0
234	20231208	162200	207596910	19150	19150	19150	19150	0
235	20231208	162100	207596910	19150	19150	19150	19150	0
236	20231208	162000	207596910	19150	19150	19150	19150	0
237	20231208	161900	207596910	19150	19150	19150	19150	0
238	20231208	161800	207596910	19150	19150	19150	19150	0
239	20231208	161700	207596910	19150	19150	19150	19150	0
240	20231208	161600	207596910	19150	19150	19150	19150	0
241	20231208	161500	207596910	19150	19150	19150	19150	0
242	20231208	161400	207596910	19150	19150	19150	19150	446
243	20231208	161300	207596910	19150	19150	19150	19150	0
244	20231208	161200	207596910	19150	19150	19150	19150	0
245	20231208	161100	207596910	19150	19150	19150	19150	0
246	20231208	161000	207596910	19150	19150	19150	19150	0
247	20231208	160900	207596910	19150	19150	19150	19150	0
248	20231208	160800	207596910	19150	19150	19150	19150	0
249	20231208	160700	207596910	19150	19150	19150	19150	0
250	20231208	160600	207596910	19150	19150	19150	19150	0
251	20231208	160500	207596910	19150	19150	19150	19150	0
252	20231208	160400	207596910	19150	19150	19150	19150	0
253	20231208	160300	207596910	19150	19150	19150	19150	0
254	20231208	160200	207596910	19150	19150	19150	19150	0
255	20231208	160100	207596910	19150	19150	19150	19150	0
256	20231208	160000	207596910	19150	19150	19150	19150	0
257	20231208	155900	207596910	19150	19150	19150	19150	0
258	20231208	155800	207596910	19150	19150	19150	19150	0
259	20231208	155700	207596910	19150	19150	19150	19150	0
260	20231208	155600	207596910	19150	19150	19150	19150	0
261	20231208	155500	207596910	19150	19150	19150	19150	0
262	20231208	155400	207596910	19150	19150	19150	19150	0
263	20231208	155300	207596910	19150	19150	19150	19150	0
264	20231208	155200	207596910	19150	19150	19150	19150	0
265	20231208	155100	207596910	19150	19150	19150	19150	0
266	20231208	155000	207596910	19150	19150	19150	19150	0
267	20231208	154900	207596910	19150	19150	19150	19150	0
268	20231208	154800	207596910	19150	19150	19150	19150	0
269	20231208	154700	207596910	19150	19150	19150	19150	0
270	20231208	154600	207596910	19150	19150	19150	19150	0
271	20231208	154500	207596910	19150	19150	19150	19150	0
272	20231208	154400	207596910	19150	19150	19150	19150	446
273	20231208	154300	207596910	19150	19150	19150	19150	0
274	20231208	154200	207596910	19150	19150	19150	19150	0
275	20231208	154100	207596910	19150	19150	19150	19150	0
276	20231208	154000	207596910	19150	19150	19150	19150	0
277	20231208	153900	207596910	19150	19150	19150	19150	0
278	20231208	153800	207596910	19150	19150	19150	19150	0
279	20231208	153700	207596910	19150	19150	19150	19150	0
280	20231208	153600	207596910	19150	19150	19150	19150	0
281	20231208	153500	207596910	19150	19150	19150	19150	0
282	20231208	153400	207596910	19150	19150	19150	19150	0
283	20231208	153300	207596910	19150	19150	19150	19150	0
284	20231208	153200	207596910	19150	19150	19150	19150	0
285	20231208	153100	207596910	19150	19150	19150	19150	0
286	20231208	153000	207596910	19150	19150	19150	19150	446
287	20231208	152900	199056010	19150	19150	19150	19150	0
288	20231208	152800	199056010	19150	19150	19150	19150	0
289	20231208	152700	199056010	19150	19150	19150	19150	0
290	20231208	152600	199056010	19150	19150	19150	19150	0
291	20231208	152500	199056010	19150	19150	19150	19150	0
292	20231208	152400	199056010	19150	19150	19150	19150	0
293	20231208	152300	199056010	19150	19150	19150	19150	0
294	20231208	152200	199056010	19150	19150	19150	19150	0
295	20231208	152100	199056010	19150	19150	19150	19150	0
296	20231208	152000	199056010	19150	19150	19150	19150	0
297	20231208	151900	199056010	19150	19150	19150	19150	0
298	20231208	151800	199056010	19150	19150	19150	19150	1
299	20231208	151700	199036860	19110	19110	19110	19110	0
300	20231208	151600	199036860	19110	19130	19130	19110	300
301	20231208	151500	193300790	19130	19130	19130	19130	0
302	20231208	151400	193300790	19130	19130	19130	19130	5
303	20231208	151300	193205140	19130	19130	19130	19130	166
304	20231208	151200	190029560	19130	19130	19130	19130	56
305	20231208	151100	188958280	19130	19130	19130	19130	0
306	20231208	151000	188958280	19130	19130	19130	19130	1
307	20231208	150900	188939150	19120	19120	19120	19120	117
308	20231208	150800	186702110	19120	19120	19120	19120	8
309	20231208	150700	186549150	19120	19120	19120	19120	1
310	20231208	150600	186530030	19110	19110	19110	19110	0
311	20231208	150500	186530030	19110	19110	19110	19110	0
312	20231208	150400	186530030	19110	19110	19110	19110	0
313	20231208	150300	186530030	19110	19110	19110	19110	0
314	20231208	150200	186530030	19110	19110	19110	19110	0
315	20231208	150100	186530030	19110	19110	19110	19110	0
316	20231208	150000	186530030	19110	19110	19110	19110	0
317	20231208	145900	186530030	19110	19130	19130	19110	601
318	20231208	145800	175041680	19130	19130	19130	19130	0
319	20231208	145700	175041680	19130	19130	19130	19130	11
320	20231208	145600	174831250	19130	19130	19130	19130	0
321	20231208	145500	174831250	19130	19130	19130	19130	15
322	20231208	145400	174544300	19130	19130	19130	19130	0
323	20231208	145300	174544300	19130	19130	19130	19130	0
324	20231208	145200	174544300	19130	19130	19130	19130	0
325	20231208	145100	174544300	19130	19120	19130	19120	36
326	20231208	145000	173855820	19120	19120	19120	19120	20
327	20231208	144900	173473420	19150	19150	19150	19150	0
328	20231208	144800	173473420	19150	19150	19150	19150	0
329	20231208	144700	173473420	19150	19150	19150	19150	0
330	20231208	144600	173473420	19150	19150	19150	19150	0
331	20231208	144500	173473420	19150	19150	19150	19150	0
332	20231208	144400	173473420	19150	19150	19150	19150	5
333	20231208	144300	173377670	19150	19150	19150	19150	0
334	20231208	144200	173377670	19150	19150	19150	19150	0
335	20231208	144100	173377670	19150	19150	19150	19150	0
336	20231208	144000	173377670	19150	19150	19150	19150	0
337	20231208	143900	173377670	19150	19150	19150	19150	0
338	20231208	143800	173377670	19150	19150	19150	19150	0
339	20231208	143700	173377670	19150	19150	19150	19150	0
340	20231208	143600	173377670	19150	19150	19150	19150	0
341	20231208	143500	173377670	19150	19150	19150	19150	0
342	20231208	143400	173377670	19150	19150	19150	19150	1
343	20231208	143300	173358520	19130	19130	19130	19130	0
344	20231208	143200	173358520	19130	19130	19130	19130	0
345	20231208	143100	173358520	19130	19130	19130	19130	0
346	20231208	143000	173358520	19130	19130	19130	19130	0
347	20231208	142900	173358520	19130	19130	19130	19130	0
348	20231208	142800	173358520	19130	19130	19130	19130	0
349	20231208	142700	173358520	19130	19130	19130	19130	0
350	20231208	142600	173358520	19130	19130	19130	19130	0
351	20231208	142500	173358520	19130	19130	19130	19130	0
352	20231208	142400	173358520	19130	19130	19130	19130	2
353	20231208	142300	173320260	19120	19120	19120	19120	0
354	20231208	142200	173320260	19120	19120	19120	19120	0
355	20231208	142100	173320260	19120	19130	19130	19120	6
356	20231208	142000	173205520	19140	19140	19140	19140	0
357	20231208	141900	173205520	19140	19140	19140	19140	0
358	20231208	141800	173205520	19140	19140	19140	19140	0
359	20231208	141700	173205520	19140	19140	19140	19140	50
360	20231208	141600	172248520	19140	19140	19140	19140	0
361	20231208	141500	172248520	19140	19140	19140	19140	14
362	20231208	141400	171980560	19150	19150	19150	19150	0
363	20231208	141300	171980560	19150	19150	19150	19150	0
364	20231208	141200	171980560	19150	19150	19150	19150	0
365	20231208	141100	171980560	19150	19150	19150	19150	0
366	20231208	141000	171980560	19150	19150	19150	19150	0
367	20231208	140900	171980560	19150	19150	19150	19150	0
368	20231208	140800	171980560	19150	19150	19150	19150	0
369	20231208	140700	171980560	19150	19150	19150	19150	0
370	20231208	140600	171980560	19150	19150	19150	19150	0
371	20231208	140500	171980560	19150	19150	19150	19150	0
372	20231208	140400	171980560	19150	19150	19150	19150	0
373	20231208	140300	171980560	19150	19150	19150	19150	0
374	20231208	140200	171980560	19150	19150	19150	19150	0
375	20231208	140100	171980560	19150	19150	19150	19150	0
376	20231208	140000	171980560	19150	19150	19150	19150	0
377	20231208	135900	171980560	19150	19150	19150	19150	0
378	20231208	135800	171980560	19150	19150	19150	19150	0
379	20231208	135700	171980560	19150	19150	19150	19150	0
380	20231208	135600	171980560	19150	19150	19150	19150	0
381	20231208	135500	171980560	19150	19150	19150	19150	0
382	20231208	135400	171980560	19150	19150	19150	19150	0
383	20231208	135300	171980560	19150	19150	19150	19150	0
384	20231208	135200	171980560	19150	19150	19150	19150	14
385	20231208	135100	171712460	19150	19130	19150	19130	15
386	20231208	135000	171425380	19130	19130	19130	19130	0
387	20231208	134900	171425380	19130	19130	19130	19130	0
388	20231208	134800	171425380	19130	19130	19130	19130	0
389	20231208	134700	171425380	19130	19130	19130	19130	6
390	20231208	134600	171310600	19130	19130	19130	19130	0
391	20231208	134500	171310600	19130	19130	19130	19130	0
392	20231208	134400	171310600	19130	19130	19130	19130	0
393	20231208	134300	171310600	19130	19130	19130	19130	0
394	20231208	134200	171310600	19130	19130	19130	19130	0
395	20231208	134100	171310600	19130	19130	19130	19130	0
396	20231208	134000	171310600	19130	19130	19130	19130	0
397	20231208	133900	171310600	19130	19130	19130	19130	0
398	20231208	133800	171310600	19130	19130	19130	19130	0
399	20231208	133700	171310600	19130	19130	19130	19130	0
400	20231208	133600	171310600	19130	19130	19130	19130	0
401	20231208	133500	171310600	19130	19130	19130	19130	0
402	20231208	133400	171310600	19130	19130	19130	19130	0
403	20231208	133300	171310600	19130	19130	19130	19130	9
404	20231208	133200	171138430	19130	19130	19130	19130	0
405	20231208	133100	171138430	19130	19130	19130	19130	0
406	20231208	133000	171138430	19130	19130	19130	19130	0
407	20231208	132900	171138430	19130	19130	19130	19130	0
408	20231208	132800	171138430	19130	19130	19130	19130	0
409	20231208	132700	171138430	19130	19130	19130	19130	0
410	20231208	132600	171138430	19130	19130	19130	19130	0
411	20231208	132500	171138430	19130	19130	19130	19130	0
412	20231208	132400	171138430	19130	19130	19130	19130	73
413	20231208	132300	169741940	19110	19100	19110	19100	150
414	20231208	132200	166875560	19100	19100	19100	19100	100
415	20231208	132100	164965560	19090	19090	19090	19090	0
416	20231208	132000	164965560	19090	19090	19090	19090	0
417	20231208	131900	164965560	19090	19090	19090	19090	0
418	20231208	131800	164965560	19090	19090	19090	19090	0
419	20231208	131700	164965560	19090	19090	19090	19090	0
420	20231208	131600	164965560	19090	19090	19090	19090	0
421	20231208	131500	164965560	19090	19090	19090	19090	0
422	20231208	131400	164965560	19090	19090	19090	19090	22
423	20231208	131300	164545580	19090	19090	19090	19090	0
424	20231208	131200	164545580	19090	19090	19090	19090	0
425	20231208	131100	164545580	19090	19090	19090	19090	0
426	20231208	131000	164545580	19090	19090	19090	19090	0
427	20231208	130900	164545580	19090	19090	19090	19090	0
428	20231208	130800	164545580	19090	19090	19090	19090	0
429	20231208	130700	164545580	19090	19090	19090	19090	0
430	20231208	130600	164545580	19090	19090	19090	19090	0
431	20231208	130500	164545580	19090	19090	19090	19090	0
432	20231208	130400	164545580	19090	19090	19090	19090	53
433	20231208	130300	163533810	19090	19090	19090	19090	0
434	20231208	130200	163533810	19090	19090	19090	19090	0
435	20231208	130100	163533810	19090	19090	19090	19090	0
436	20231208	130000	163533810	19090	19090	19090	19090	2
437	20231208	125900	163495630	19070	19070	19070	19070	0
438	20231208	125800	163495630	19070	19080	19080	19070	160
439	20231208	125700	160443470	19080	19080	19080	19080	0
440	20231208	125600	160443470	19080	19080	19080	19080	10
441	20231208	125500	160252670	19090	19090	19090	19090	0
442	20231208	125400	160252670	19090	19090	19090	19090	0
443	20231208	125300	160252670	19090	19090	19090	19090	0
444	20231208	125200	160252670	19090	19090	19090	19090	0
445	20231208	125100	160252670	19090	19090	19090	19090	0
446	20231208	125000	160252670	19090	19090	19090	19090	0
447	20231208	124900	160252670	19090	19090	19090	19090	0
448	20231208	124800	160252670	19090	19090	19090	19090	0
449	20231208	124700	160252670	19090	19090	19090	19090	19
450	20231208	124600	159889960	19090	19090	19090	19090	31
451	20231208	124500	159298170	19090	19090	19090	19090	50
452	20231208	124400	158343670	19090	19090	19090	19090	50
453	20231208	124300	157389170	19090	19090	19090	19090	30
454	20231208	124200	156816470	19080	19080	19080	19080	0
455	20231208	124100	156816470	19080	19090	19090	19080	100
456	20231208	124000	154908170	19090	19090	19090	19090	29
457	20231208	123900	154354560	19090	19090	19090	19090	29
458	20231208	123800	153800950	19100	19100	19100	19070	773
459	20231208	123700	139053620	19090	19090	19090	19090	0
460	20231208	123600	139053620	19090	19090	19090	19090	2
461	20231208	123500	139015440	19090	19090	19090	19090	35
462	20231208	123400	138347290	19100	19100	19100	19100	0
463	20231208	123300	138347290	19100	19100	19100	19100	0
464	20231208	123200	138347290	19100	19100	19100	19100	0
465	20231208	123100	138347290	19100	19100	19100	19100	0
466	20231208	123000	138347290	19100	19100	19100	19100	0
467	20231208	122900	138347290	19100	19100	19100	19100	0
468	20231208	122800	138347290	19100	19100	19100	19100	3
469	20231208	122700	138289990	19090	19090	19090	19090	0
470	20231208	122600	138289990	19090	19090	19090	19090	75
471	20231208	122500	136858240	19100	19100	19100	19100	0
472	20231208	122400	136858240	19100	19100	19100	19100	0
473	20231208	122300	136858240	19100	19100	19100	19100	125
474	20231208	122200	134470740	19110	19110	19110	19110	1
475	20231208	122100	134451630	19110	19110	19110	19110	0
476	20231208	122000	134451630	19110	19110	19110	19110	76
477	20231208	121900	132999270	19110	19110	19110	19110	0
478	20231208	121800	132999270	19110	19110	19110	19110	0
479	20231208	121700	132999270	19110	19110	19110	19110	24
480	20231208	121600	132540630	19110	19110	19110	19110	0
481	20231208	121500	132540630	19110	19120	19120	19110	42
482	20231208	121400	131737720	19120	19120	19120	19120	0
483	20231208	121300	131737720	19120	19120	19120	19120	1
484	20231208	121200	131718600	19120	19120	19120	19120	0
485	20231208	121100	131718600	19120	19120	19120	19120	0
486	20231208	121000	131718600	19120	19120	19120	19120	0
487	20231208	120900	131718600	19120	19120	19120	19120	0
488	20231208	120800	131718600	19120	19120	19120	19120	0
489	20231208	120700	131718600	19120	19120	19120	19120	0
490	20231208	120600	131718600	19120	19120	19120	19120	0
491	20231208	120500	131718600	19120	19120	19120	19120	0
492	20231208	120400	131718600	19120	19120	19120	19120	0
493	20231208	120300	131718600	19120	19120	19120	19120	0
494	20231208	120200	131718600	19120	19120	19120	19120	0
495	20231208	120100	131718600	19120	19120	19120	19120	0
496	20231208	120000	131718600	19120	19120	19120	19120	0
497	20231208	115900	131718600	19120	19120	19120	19120	0
498	20231208	115800	131718600	19120	19120	19120	19120	0
499	20231208	115700	131718600	19120	19120	19120	19120	0
500	20231208	115600	131718600	19120	19120	19120	19120	0
501	20231208	115500	131718600	19120	19120	19120	19120	1
502	20231208	115400	131699480	19130	19130	19130	19130	0
503	20231208	115300	131699480	19130	19130	19130	19130	0
504	20231208	115200	131699480	19130	19130	19130	19130	0
505	20231208	115100	131699480	19130	19130	19130	19130	0
506	20231208	115000	131699480	19130	19130	19130	19130	0
507	20231208	114900	131699480	19130	19130	19130	19130	0
508	20231208	114800	131699480	19130	19130	19130	19130	0
509	20231208	114700	131699480	19130	19130	19130	19130	0
510	20231208	114600	131699480	19130	19130	19130	19130	0
511	20231208	114500	131699480	19130	19130	19130	19130	0
512	20231208	114400	131699480	19130	19130	19130	19130	0
513	20231208	114300	131699480	19130	19130	19130	19130	0
514	20231208	114200	131699480	19130	19130	19130	19130	0
515	20231208	114100	131699480	19130	19130	19130	19130	0
516	20231208	114000	131699480	19130	19130	19130	19130	0
517	20231208	113900	131699480	19130	19130	19130	19130	0
518	20231208	113800	131699480	19130	19130	19130	19130	0
519	20231208	113700	131699480	19130	19130	19130	19130	10
520	20231208	113600	131508180	19130	19130	19130	19130	0
521	20231208	113500	131508180	19130	19130	19130	19130	0
522	20231208	113400	131508180	19130	19130	19130	19130	0
523	20231208	113300	131508180	19130	19130	19130	19130	0
524	20231208	113200	131508180	19130	19130	19130	19130	1
525	20231208	113100	131489050	19130	19130	19130	19130	0
526	20231208	113000	131489050	19130	19130	19130	19130	1
527	20231208	112900	131469920	19110	19110	19110	19110	0
528	20231208	112800	131469920	19110	19110	19110	19110	0
529	20231208	112700	131469920	19110	19110	19110	19110	0
530	20231208	112600	131469920	19110	19110	19110	19110	0
531	20231208	112500	131469920	19110	19110	19110	19110	0
532	20231208	112400	131469920	19110	19110	19110	19110	0
533	20231208	112300	131469920	19110	19110	19110	19110	0
534	20231208	112200	131469920	19110	19110	19110	19110	0
535	20231208	112100	131469920	19110	19110	19110	19110	0
536	20231208	112000	131469920	19110	19110	19110	19110	0
537	20231208	111900	131469920	19110	19110	19110	19110	0
538	20231208	111800	131469920	19110	19110	19110	19110	0
539	20231208	111700	131469920	19110	19110	19110	19110	0
540	20231208	111600	131469920	19110	19110	19110	19110	0
541	20231208	111500	131469920	19110	19110	19110	19110	0
542	20231208	111400	131469920	19110	19110	19110	19110	111
543	20231208	111300	129348710	19100	19100	19100	19100	0
544	20231208	111200	129348710	19100	19100	19100	19100	0
545	20231208	111100	129348710	19100	19100	19100	19100	0
546	20231208	111000	129348710	19100	19100	19100	19100	0
547	20231208	110900	129348710	19100	19100	19100	19100	0
548	20231208	110800	129348710	19100	19100	19100	19100	0
549	20231208	110700	129348710	19100	19100	19100	19100	0
550	20231208	110600	129348710	19100	19100	19100	19100	100
551	20231208	110500	127438710	19100	19100	19100	19100	0
552	20231208	110400	127438710	19100	19100	19100	19100	209
553	20231208	110300	123446810	19110	19110	19110	19110	0
554	20231208	110200	123446810	19110	19110	19110	19110	89
555	20231208	110100	121746020	19110	19110	19110	19110	0
556	20231208	110000	121746020	19110	19110	19110	19110	0
557	20231208	105900	121746020	19110	19110	19110	19110	0
558	20231208	105800	121746020	19110	19110	19110	19110	0
559	20231208	105700	121746020	19110	19110	19110	19110	0
560	20231208	105600	121746020	19110	19110	19110	19110	50
561	20231208	105500	120790520	19110	19110	19110	19110	0
562	20231208	105400	120790520	19110	19110	19110	19110	0
563	20231208	105300	120790520	19110	19110	19110	19110	0
564	20231208	105200	120790520	19110	19110	19110	19110	60
565	20231208	105100	119643920	19110	19110	19110	19110	1
566	20231208	105000	119624810	19100	19100	19100	19100	0
567	20231208	104900	119624810	19100	19100	19100	19100	13
568	20231208	104800	119376510	19110	19110	19110	19110	0
569	20231208	104700	119376510	19110	19110	19110	19110	0
570	20231208	104600	119376510	19110	19110	19110	19110	0
571	20231208	104500	119376510	19110	19110	19110	19110	0
572	20231208	104400	119376510	19110	19110	19110	19110	0
573	20231208	104300	119376510	19110	19110	19110	19110	15
574	20231208	104200	119089860	19090	19090	19090	19090	0
575	20231208	104100	119089860	19090	19090	19090	19090	0
576	20231208	104000	119089860	19090	19090	19090	19090	0
577	20231208	103900	119089860	19090	19090	19090	19090	0
578	20231208	103800	119089860	19090	19090	19090	19090	0
579	20231208	103700	119089860	19090	19090	19090	19090	0
580	20231208	103600	119089860	19090	19090	19090	19090	0
581	20231208	103500	119089860	19090	19090	19090	19090	0
582	20231208	103400	119089860	19090	19090	19090	19090	0
583	20231208	103300	119089860	19090	19090	19090	19090	0
584	20231208	103200	119089860	19090	19090	19090	19090	0
585	20231208	103100	119089860	19090	19090	19090	19090	0
586	20231208	103000	119089860	19090	19090	19090	19090	0
587	20231208	102900	119089860	19090	19090	19090	19090	0
588	20231208	102800	119089860	19090	19090	19090	19090	0
589	20231208	102700	119089860	19090	19090	19090	19090	0
590	20231208	102600	119089860	19090	19090	19090	19090	0
591	20231208	102500	119089860	19090	19100	19100	19090	151
592	20231208	102400	116207230	19100	19100	19100	19100	17
593	20231208	102300	115882530	19100	19100	19100	19100	673
594	20231208	102200	103028230	19130	19130	19130	19130	2
595	20231208	102100	102989970	19130	19130	19130	19130	0
596	20231208	102000	102989970	19130	19130	19130	19130	0
597	20231208	101900	102989970	19130	19130	19130	19130	0
598	20231208	101800	102989970	19130	19130	19130	19130	0
599	20231208	101700	102989970	19130	19130	19130	19130	0
600	20231208	101600	102989970	19130	19140	19140	19130	48
601	20231208	101500	102071700	19130	19130	19130	19130	0
602	20231208	101400	102071700	19130	19130	19130	19130	0
603	20231208	101300	102071700	19130	19130	19130	19130	0
604	20231208	101200	102071700	19130	19130	19130	19130	19
605	20231208	101100	101708230	19130	19130	19130	19130	0
606	20231208	101000	101708230	19130	19130	19130	19130	0
607	20231208	100900	101708230	19130	19130	19130	19130	0
608	20231208	100800	101708230	19130	19130	19130	19130	0
609	20231208	100700	101708230	19130	19130	19130	19130	0
610	20231208	100600	101708230	19130	19130	19130	19130	0
611	20231208	100500	101708230	19130	19130	19130	19130	0
612	20231208	100400	101708230	19130	19130	19130	19130	0
613	20231208	100300	101708230	19130	19130	19130	19130	32
614	20231208	100200	101096070	19130	19130	19130	19130	110
615	20231208	100100	98991770	19140	19140	19140	19140	1
616	20231208	100000	98972630	19140	19140	19140	19140	101
617	20231208	095900	97039490	19140	19140	19140	19140	0
618	20231208	095800	97039490	19140	19140	19140	19140	0
619	20231208	095700	97039490	19140	19140	19140	19140	374
620	20231208	095600	89881130	19150	19150	19150	19150	25
621	20231208	095500	89402380	19150	19150	19150	19150	0
622	20231208	095400	89402380	19150	19160	19160	19150	282
623	20231208	095300	84000980	19160	19160	19160	19160	0
624	20231208	095200	84000980	19160	19160	19160	19160	90
625	20231208	095100	82276580	19180	19180	19180	19180	0
626	20231208	095000	82276580	19180	19180	19180	19180	0
627	20231208	094900	82276580	19180	19180	19180	19180	0
628	20231208	094800	82276580	19180	19180	19180	19180	1
629	20231208	094700	82257400	19170	19170	19170	19170	25
630	20231208	094600	81778150	19170	19170	19170	19170	0
631	20231208	094500	81778150	19170	19170	19170	19170	0
632	20231208	094400	81778150	19170	19170	19170	19170	0
633	20231208	094300	81778150	19170	19170	19170	19170	70
634	20231208	094200	80436250	19170	19170	19170	19170	0
635	20231208	094100	80436250	19170	19160	19170	19160	180
636	20231208	094000	76986100	19160	19160	19160	19160	0
637	20231208	093900	76986100	19160	19160	19160	19160	380
638	20231208	093800	69705300	19160	19160	19160	19160	0
639	20231208	093700	69705300	19160	19160	19160	19160	150
640	20231208	093600	66831300	19180	19180	19180	19180	0
641	20231208	093500	66831300	19180	19180	19180	19180	0
642	20231208	093400	66831300	19180	19180	19180	19180	0
643	20231208	093300	66831300	19180	19180	19180	19180	1
644	20231208	093200	66812120	19180	19180	19180	19180	0
645	20231208	093100	66812120	19180	19170	19180	19170	4
646	20231208	093000	66735420	19170	19170	19170	19170	3
647	20231208	092900	66677910	19170	19170	19170	19170	3
648	20231208	092800	66620400	19170	19170	19170	19170	93
649	20231208	092700	64837590	19170	19170	19170	19170	4
650	20231208	092600	64760910	19170	19170	19170	19170	163
651	20231208	092500	61636200	19170	19170	19170	19170	3
652	20231208	092400	61578690	19170	19180	19180	19160	1364
653	20231208	092300	35443850	19180	19180	19180	19180	3
654	20231208	092200	35386310	19180	19180	19180	19180	3
655	20231208	092100	35328770	19180	19180	19180	19170	152
656	20231208	092000	32414910	19180	19190	19190	19180	10
657	20231208	091900	32223070	19190	19190	19190	19190	2
658	20231208	091800	32184690	19190	19190	19190	19190	2
659	20231208	091700	32146310	19200	19200	19200	19200	2
660	20231208	091600	32107910	19200	19170	19210	19170	202
661	20231208	091500	28235500	19230	19230	19230	19230	4
662	20231208	091400	28158580	19230	19230	19230	19230	3
663	20231208	091300	28100890	19240	19240	19240	19240	2
664	20231208	091200	28062410	19240	19240	19240	19240	3
665	20231208	091100	28004690	19240	19240	19240	19240	4
666	20231208	091000	27927730	19240	19240	19240	19240	4
667	20231208	090900	27850770	19250	19190	19250	19170	302
668	20231208	090800	22055730	19190	19190	19190	19160	209
669	20231208	090700	18051020	19190	19210	19210	19190	52
670	20231208	090600	17053060	19210	19200	19240	19200	252
671	20231208	090500	12212320	19190	19190	19190	19190	10
672	20231208	090400	12020420	19190	19190	19190	19190	35
673	20231208	090300	11348770	19200	19200	19200	19200	2
674	20231208	090200	11310370	19170	19170	19200	19170	385
675	20231208	090100	3929860	19180	19180	19180	19180	1
676	20231208	090000	3910680	19170	19170	19170	19170	204