KissMeData/084670/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195200	13637100	12970	12970	12970	12970	12
3	20231207	195100	13637100	12970	12970	12970	12970	0
4	20231207	195000	13637100	12970	12970	12970	12970	0
5	20231207	194900	13637100	12970	12970	12970	12970	0
6	20231207	194800	13637100	12970	12970	12970	12970	0
7	20231207	194700	13637100	12970	12970	12970	12970	0
8	20231207	194600	13637100	12970	12970	12970	12970	0
9	20231207	194500	13637100	12970	12970	12970	12970	0
10	20231207	194400	13637100	12970	12970	12970	12970	0
11	20231207	194300	13637100	12970	12970	12970	12970	0
12	20231207	194200	13637100	12970	12970	12970	12970	0
13	20231207	194100	13637100	12970	12970	12970	12970	0
14	20231207	194000	13637100	12970	12970	12970	12970	0
15	20231207	193900	13637100	12970	12970	12970	12970	0
16	20231207	193800	13637100	12970	12970	12970	12970	0
17	20231207	193700	13637100	12970	12970	12970	12970	0
18	20231207	193600	13637100	12970	12970	12970	12970	0
19	20231207	193500	13637100	12970	12970	12970	12970	0
20	20231207	193400	13637100	12970	12970	12970	12970	0
21	20231207	193300	13637100	12970	12970	12970	12970	0
22	20231207	193200	13637100	12970	12970	12970	12970	0
23	20231207	193100	13637100	12970	12970	12970	12970	0
24	20231207	193000	13637100	12970	12970	12970	12970	0
25	20231207	192900	13637100	12970	12970	12970	12970	0
26	20231207	192800	13637100	12970	12970	12970	12970	0
27	20231207	192700	13637100	12970	12970	12970	12970	0
28	20231207	192600	13637100	12970	12970	12970	12970	0
29	20231207	192500	13637100	12970	12970	12970	12970	0
30	20231207	192400	13637100	12970	12970	12970	12970	0
31	20231207	192300	13637100	12970	12970	12970	12970	0
32	20231207	192200	13637100	12970	12970	12970	12970	12
33	20231207	192100	13637100	12970	12970	12970	12970	0
34	20231207	192000	13637100	12970	12970	12970	12970	0
35	20231207	191900	13637100	12970	12970	12970	12970	0
36	20231207	191800	13637100	12970	12970	12970	12970	0
37	20231207	191700	13637100	12970	12970	12970	12970	0
38	20231207	191600	13637100	12970	12970	12970	12970	0
39	20231207	191500	13637100	12970	12970	12970	12970	0
40	20231207	191400	13637100	12970	12970	12970	12970	0
41	20231207	191300	13637100	12970	12970	12970	12970	0
42	20231207	191200	13637100	12970	12970	12970	12970	0
43	20231207	191100	13637100	12970	12970	12970	12970	0
44	20231207	191000	13637100	12970	12970	12970	12970	0
45	20231207	190900	13637100	12970	12970	12970	12970	0
46	20231207	190800	13637100	12970	12970	12970	12970	0
47	20231207	190700	13637100	12970	12970	12970	12970	0
48	20231207	190600	13637100	12970	12970	12970	12970	0
49	20231207	190500	13637100	12970	12970	12970	12970	0
50	20231207	190400	13637100	12970	12970	12970	12970	0
51	20231207	190300	13637100	12970	12970	12970	12970	0
52	20231207	190200	13637100	12970	12970	12970	12970	0
53	20231207	190100	13637100	12970	12970	12970	12970	0
54	20231207	190000	13637100	12970	12970	12970	12970	0
55	20231207	185900	13637100	12970	12970	12970	12970	0
56	20231207	185800	13637100	12970	12970	12970	12970	0
57	20231207	185700	13637100	12970	12970	12970	12970	0
58	20231207	185600	13637100	12970	12970	12970	12970	0
59	20231207	185500	13637100	12970	12970	12970	12970	0
60	20231207	185400	13637100	12970	12970	12970	12970	0
61	20231207	185300	13637100	12970	12970	12970	12970	0
62	20231207	185200	13637100	12970	12970	12970	12970	12
63	20231207	185100	13637100	12970	12970	12970	12970	0
64	20231207	185000	13637100	12970	12970	12970	12970	0
65	20231207	184900	13637100	12970	12970	12970	12970	0
66	20231207	184800	13637100	12970	12970	12970	12970	0
67	20231207	184700	13637100	12970	12970	12970	12970	0
68	20231207	184600	13637100	12970	12970	12970	12970	0
69	20231207	184500	13637100	12970	12970	12970	12970	0
70	20231207	184400	13637100	12970	12970	12970	12970	0
71	20231207	184300	13637100	12970	12970	12970	12970	0
72	20231207	184200	13637100	12970	12970	12970	12970	0
73	20231207	184100	13637100	12970	12970	12970	12970	0
74	20231207	184000	13637100	12970	12970	12970	12970	0
75	20231207	183900	13637100	12970	12970	12970	12970	0
76	20231207	183800	13637100	12970	12970	12970	12970	0
77	20231207	183700	13637100	12970	12970	12970	12970	0
78	20231207	183600	13637100	12970	12970	12970	12970	0
79	20231207	183500	13637100	12970	12970	12970	12970	0
80	20231207	183400	13637100	12970	12970	12970	12970	0
81	20231207	183300	13637100	12970	12970	12970	12970	0
82	20231207	183200	13637100	12970	12970	12970	12970	0
83	20231207	183100	13637100	12970	12970	12970	12970	0
84	20231207	183000	13637100	12970	12970	12970	12970	0
85	20231207	182900	13637100	12970	12970	12970	12970	0
86	20231207	182800	13637100	12970	12970	12970	12970	0
87	20231207	182700	13637100	12970	12970	12970	12970	0
88	20231207	182600	13637100	12970	12970	12970	12970	0
89	20231207	182500	13637100	12970	12970	12970	12970	0
90	20231207	182400	13637100	12970	12970	12970	12970	0
91	20231207	182300	13637100	12970	12970	12970	12970	0
92	20231207	182200	13637100	12970	12970	12970	12970	12
93	20231207	182100	13637100	12970	12970	12970	12970	0
94	20231207	182000	13637100	12970	12970	12970	12970	0
95	20231207	181900	13637100	12970	12970	12970	12970	0
96	20231207	181800	13637100	12970	12970	12970	12970	0
97	20231207	181700	13637100	12970	12970	12970	12970	0
98	20231207	181600	13637100	12970	12970	12970	12970	0
99	20231207	181500	13637100	12970	12970	12970	12970	0
100	20231207	181400	13637100	12970	12970	12970	12970	0
101	20231207	181300	13637100	12970	12970	12970	12970	0
102	20231207	181200	13637100	12970	12970	12970	12970	0
103	20231207	181100	13637100	12970	12970	12970	12970	0
104	20231207	181000	13637100	12970	12970	12970	12970	0
105	20231207	180900	13637100	12970	12970	12970	12970	0
106	20231207	180800	13637100	12970	12970	12970	12970	0
107	20231207	180700	13637100	12970	12970	12970	12970	0
108	20231207	180600	13637100	12970	12970	12970	12970	0
109	20231207	180500	13637100	12970	12970	12970	12970	0
110	20231207	180400	13637100	12970	12970	12970	12970	0
111	20231207	180300	13637100	12970	12970	12970	12970	0
112	20231207	180200	13637100	12970	12970	12970	12970	0
113	20231207	180100	13637100	12970	12970	12970	12970	0
114	20231207	180000	13637100	12970	12970	12970	12970	0
115	20231207	175900	13637100	12970	12970	12970	12970	0
116	20231207	175800	13637100	12970	12970	12970	12970	0
117	20231207	175700	13637100	12970	12970	12970	12970	0
118	20231207	175600	13637100	12970	12970	12970	12970	0
119	20231207	175500	13637100	12970	12970	12970	12970	0
120	20231207	175400	13637100	12970	12970	12970	12970	0
121	20231207	175300	13637100	12970	12970	12970	12970	0
122	20231207	175200	13637100	12970	12970	12970	12970	12
123	20231207	175100	13637100	12970	12970	12970	12970	0
124	20231207	175000	13637100	12970	12970	12970	12970	0
125	20231207	174900	13637100	12970	12970	12970	12970	0
126	20231207	174800	13637100	12970	12970	12970	12970	0
127	20231207	174700	13637100	12970	12970	12970	12970	0
128	20231207	174600	13637100	12970	12970	12970	12970	0
129	20231207	174500	13637100	12970	12970	12970	12970	0
130	20231207	174400	13637100	12970	12970	12970	12970	0
131	20231207	174300	13637100	12970	12970	12970	12970	0
132	20231207	174200	13637100	12970	12970	12970	12970	0
133	20231207	174100	13637100	12970	12970	12970	12970	0
134	20231207	174000	13637100	12970	12970	12970	12970	0
135	20231207	173900	13637100	12970	12970	12970	12970	0
136	20231207	173800	13637100	12970	12970	12970	12970	0
137	20231207	173700	13637100	12970	12970	12970	12970	0
138	20231207	173600	13637100	12970	12970	12970	12970	0
139	20231207	173500	13637100	12970	12970	12970	12970	0
140	20231207	173400	13637100	12970	12970	12970	12970	0
141	20231207	173300	13637100	12970	12970	12970	12970	0
142	20231207	173200	13637100	12970	12970	12970	12970	0
143	20231207	173100	13637100	12970	12970	12970	12970	0
144	20231207	173000	13637100	12970	12970	12970	12970	0
145	20231207	172900	13637100	12970	12970	12970	12970	0
146	20231207	172800	13637100	12970	12970	12970	12970	0
147	20231207	172700	13637100	12970	12970	12970	12970	0
148	20231207	172600	13637100	12970	12970	12970	12970	0
149	20231207	172500	13637100	12970	12970	12970	12970	0
150	20231207	172400	13637100	12970	12970	12970	12970	0
151	20231207	172300	13637100	12970	12970	12970	12970	0
152	20231207	172200	13637100	12970	12970	12970	12970	12
153	20231207	172100	13637100	12970	12970	12970	12970	0
154	20231207	172000	13637100	12970	12970	12970	12970	0
155	20231207	171900	13637100	12970	12970	12970	12970	0
156	20231207	171800	13637100	12970	12970	12970	12970	0
157	20231207	171700	13637100	12970	12970	12970	12970	0
158	20231207	171600	13637100	12970	12970	12970	12970	0
159	20231207	171500	13637100	12970	12970	12970	12970	0
160	20231207	171400	13637100	12970	12970	12970	12970	0
161	20231207	171300	13637100	12970	12970	12970	12970	0
162	20231207	171200	13637100	12970	12970	12970	12970	0
163	20231207	171100	13637100	12970	12970	12970	12970	0
164	20231207	171000	13637100	12970	12970	12970	12970	0
165	20231207	170900	13637100	12970	12970	12970	12970	0
166	20231207	170800	13637100	12970	12970	12970	12970	0
167	20231207	170700	13637100	12970	12970	12970	12970	0
168	20231207	170600	13637100	12970	12970	12970	12970	0
169	20231207	170500	13637100	12970	12970	12970	12970	0
170	20231207	170400	13637100	12970	12970	12970	12970	0
171	20231207	170300	13637100	12970	12970	12970	12970	0
172	20231207	170200	13637100	12970	12970	12970	12970	0
173	20231207	170100	13637100	12970	12970	12970	12970	0
174	20231207	170000	13637100	12970	12970	12970	12970	0
175	20231207	165900	13637100	12970	12970	12970	12970	0
176	20231207	165800	13637100	12970	12970	12970	12970	0
177	20231207	165700	13637100	12970	12970	12970	12970	0
178	20231207	165600	13637100	12970	12970	12970	12970	0
179	20231207	165500	13637100	12970	12970	12970	12970	0
180	20231207	165400	13637100	12970	12970	12970	12970	0
181	20231207	165300	13637100	12970	12970	12970	12970	0
182	20231207	165200	13637100	12970	12970	12970	12970	12
183	20231207	165100	13637100	12970	12970	12970	12970	0
184	20231207	165000	13637100	12970	12970	12970	12970	0
185	20231207	164900	13637100	12970	12970	12970	12970	0
186	20231207	164800	13637100	12970	12970	12970	12970	0
187	20231207	164700	13637100	12970	12970	12970	12970	0
188	20231207	164600	13637100	12970	12970	12970	12970	0
189	20231207	164500	13637100	12970	12970	12970	12970	0
190	20231207	164400	13637100	12970	12970	12970	12970	0
191	20231207	164300	13637100	12970	12970	12970	12970	0
192	20231207	164200	13637100	12970	12970	12970	12970	0
193	20231207	164100	13637100	12970	12970	12970	12970	0
194	20231207	164000	13637100	12970	12970	12970	12970	0
195	20231207	163900	13637100	12970	12970	12970	12970	0
196	20231207	163800	13637100	12970	12970	12970	12970	0
197	20231207	163700	13637100	12970	12970	12970	12970	0
198	20231207	163600	13637100	12970	12970	12970	12970	0
199	20231207	163500	13637100	12970	12970	12970	12970	0
200	20231207	163400	13637100	12970	12970	12970	12970	0
201	20231207	163300	13637100	12970	12970	12970	12970	0
202	20231207	163200	13637100	12970	12970	12970	12970	0
203	20231207	163100	13637100	12970	12970	12970	12970	0
204	20231207	163000	13637100	12970	12970	12970	12970	0
205	20231207	162900	13637100	12970	12970	12970	12970	0
206	20231207	162800	13637100	12970	12970	12970	12970	0
207	20231207	162700	13637100	12970	12970	12970	12970	0
208	20231207	162600	13637100	12970	12970	12970	12970	0
209	20231207	162500	13637100	12970	12970	12970	12970	0
210	20231207	162400	13637100	12970	12970	12970	12970	0
211	20231207	162300	13637100	12970	12970	12970	12970	0
212	20231207	162200	13637100	12970	12970	12970	12970	12
213	20231207	162100	13637100	12970	12970	12970	12970	0
214	20231207	162000	13637100	12970	12970	12970	12970	0
215	20231207	161900	13637100	12970	12970	12970	12970	0
216	20231207	161800	13637100	12970	12970	12970	12970	0
217	20231207	161700	13637100	12970	12970	12970	12970	0
218	20231207	161600	13637100	12970	12970	12970	12970	0
219	20231207	161500	13637100	12970	12970	12970	12970	0
220	20231207	161400	13637100	12970	12970	12970	12970	0
221	20231207	161300	13637100	12970	12970	12970	12970	0
222	20231207	161200	13637100	12970	12970	12970	12970	0
223	20231207	161100	13637100	12970	12970	12970	12970	0
224	20231207	161000	13637100	12970	12970	12970	12970	0
225	20231207	160900	13637100	12970	12970	12970	12970	0
226	20231207	160800	13637100	12970	12970	12970	12970	0
227	20231207	160700	13637100	12970	12970	12970	12970	0
228	20231207	160600	13637100	12970	12970	12970	12970	0
229	20231207	160500	13637100	12970	12970	12970	12970	0
230	20231207	160400	13637100	12970	12970	12970	12970	0
231	20231207	160300	13637100	12970	12970	12970	12970	0
232	20231207	160200	13637100	12970	12970	12970	12970	0
233	20231207	160100	13637100	12970	12970	12970	12970	0
234	20231207	160000	13637100	12970	12970	12970	12970	0
235	20231207	155900	13637100	12970	12970	12970	12970	0
236	20231207	155800	13637100	12970	12970	12970	12970	0
237	20231207	155700	13637100	12970	12970	12970	12970	0
238	20231207	155600	13637100	12970	12970	12970	12970	0
239	20231207	155500	13637100	12970	12970	12970	12970	0
240	20231207	155400	13637100	12970	12970	12970	12970	0
241	20231207	155300	13637100	12970	12970	12970	12970	0
242	20231207	155200	13637100	12970	12970	12970	12970	12
243	20231207	155100	13637100	12970	12970	12970	12970	0
244	20231207	155000	13637100	12970	12970	12970	12970	0
245	20231207	154900	13637100	12970	12970	12970	12970	0
246	20231207	154800	13637100	12970	12970	12970	12970	0
247	20231207	154700	13637100	12970	12970	12970	12970	0
248	20231207	154600	13637100	12970	12970	12970	12970	0
249	20231207	154500	13637100	12970	12970	12970	12970	0
250	20231207	154400	13637100	12970	12970	12970	12970	0
251	20231207	154300	13637100	12970	12970	12970	12970	0
252	20231207	154200	13637100	12970	12970	12970	12970	0
253	20231207	154100	13637100	12970	12970	12970	12970	0
254	20231207	154000	13637100	12970	12970	12970	12970	0
255	20231207	153900	13637100	12970	12970	12970	12970	0
256	20231207	153800	13637100	12970	12970	12970	12970	0
257	20231207	153700	13637100	12970	12970	12970	12970	0
258	20231207	153600	13637100	12970	12970	12970	12970	0
259	20231207	153500	13637100	12970	12970	12970	12970	0
260	20231207	153400	13637100	12970	12970	12970	12970	0
261	20231207	153300	13637100	12970	12970	12970	12970	0
262	20231207	153200	13637100	12970	12970	12970	12970	0
263	20231207	153100	13637100	12970	12970	12970	12970	0
264	20231207	153000	13637100	12970	12970	12970	12970	12
265	20231207	152900	13481460	12830	12830	12830	12830	0
266	20231207	152800	13481460	12830	12830	12830	12830	0
267	20231207	152700	13481460	12830	12830	12830	12830	0
268	20231207	152600	13481460	12830	12830	12830	12830	0
269	20231207	152500	13481460	12830	12830	12830	12830	0
270	20231207	152400	13481460	12830	12830	12830	12830	0
271	20231207	152300	13481460	12830	12830	12830	12830	0
272	20231207	152200	13481460	12830	12830	12830	12830	0
273	20231207	152100	13481460	12830	12830	12830	12830	0
274	20231207	152000	13481460	12830	12830	12830	12830	0
275	20231207	151900	13481460	12830	12860	12860	12830	43
276	20231207	151800	12929340	12880	12880	12880	12880	1
277	20231207	151700	12916460	12880	12950	12950	12880	168
278	20231207	151600	10746360	12960	12960	12960	12960	0
279	20231207	151500	10746360	12960	12960	12960	12960	0
280	20231207	151400	10746360	12960	12960	12960	12960	0
281	20231207	151300	10746360	12960	12960	12960	12960	0
282	20231207	151200	10746360	12960	12960	12960	12960	0
283	20231207	151100	10746360	12960	12960	12960	12960	1
284	20231207	151000	10733400	12970	12960	12970	12960	5
285	20231207	150900	10668560	12970	12970	12970	12970	0
286	20231207	150800	10668560	12970	12970	12970	12970	0
287	20231207	150700	10668560	12970	12970	12970	12970	10
288	20231207	150600	10538860	12970	12970	12970	12970	0
289	20231207	150500	10538860	12970	12970	12970	12970	0
290	20231207	150400	10538860	12970	12970	12970	12970	0
291	20231207	150300	10538860	12970	12970	12970	12970	0
292	20231207	150200	10538860	12970	12970	12970	12970	0
293	20231207	150100	10538860	12970	12970	12970	12970	0
294	20231207	150000	10538860	12970	12970	12970	12970	0
295	20231207	145900	10538860	12970	12970	12970	12970	0
296	20231207	145800	10538860	12970	12970	12970	12970	0
297	20231207	145700	10538860	12970	12970	12970	12970	0
298	20231207	145600	10538860	12970	12970	12970	12970	0
299	20231207	145500	10538860	12970	12970	12970	12970	0
300	20231207	145400	10538860	12970	12970	12970	12970	0
301	20231207	145300	10538860	12970	12970	12970	12970	0
302	20231207	145200	10538860	12970	12970	12970	12970	0
303	20231207	145100	10538860	12970	12970	12970	12970	0
304	20231207	145000	10538860	12970	12970	12970	12970	0
305	20231207	144900	10538860	12970	12970	12970	12970	0
306	20231207	144800	10538860	12970	12970	12970	12970	0
307	20231207	144700	10538860	12970	12970	12970	12970	0
308	20231207	144600	10538860	12970	12970	12970	12970	0
309	20231207	144500	10538860	12970	12970	12970	12970	0
310	20231207	144400	10538860	12970	12970	12970	12970	0
311	20231207	144300	10538860	12970	12970	12970	12970	0
312	20231207	144200	10538860	12970	12970	12970	12970	0
313	20231207	144100	10538860	12970	12970	12970	12970	0
314	20231207	144000	10538860	12970	12970	12970	12970	0
315	20231207	143900	10538860	12970	12970	12970	12970	0
316	20231207	143800	10538860	12970	12970	12970	12970	0
317	20231207	143700	10538860	12970	12970	12970	12970	0
318	20231207	143600	10538860	12970	12970	12970	12970	0
319	20231207	143500	10538860	12970	12970	12970	12970	0
320	20231207	143400	10538860	12970	12970	12970	12970	0
321	20231207	143300	10538860	12970	12970	12970	12970	0
322	20231207	143200	10538860	12970	12970	12970	12970	0
323	20231207	143100	10538860	12970	12970	12970	12970	0
324	20231207	143000	10538860	12970	12970	12970	12970	0
325	20231207	142900	10538860	12970	12970	12970	12970	0
326	20231207	142800	10538860	12970	12970	12970	12970	0
327	20231207	142700	10538860	12970	12970	12970	12970	0
328	20231207	142600	10538860	12970	12970	12970	12970	0
329	20231207	142500	10538860	12970	12970	12970	12970	0
330	20231207	142400	10538860	12970	12970	12970	12970	0
331	20231207	142300	10538860	12970	12970	12970	12970	0
332	20231207	142200	10538860	12970	12970	12970	12970	5
333	20231207	142100	10474010	12920	12920	12920	12920	0
334	20231207	142000	10474010	12920	12920	12920	12920	0
335	20231207	141900	10474010	12920	12920	12920	12920	0
336	20231207	141800	10474010	12920	12920	12920	12920	0
337	20231207	141700	10474010	12920	12920	12920	12920	0
338	20231207	141600	10474010	12920	12920	12920	12920	0
339	20231207	141500	10474010	12920	12920	12920	12920	0
340	20231207	141400	10474010	12920	12920	12920	12920	0
341	20231207	141300	10474010	12920	12920	12920	12920	0
342	20231207	141200	10474010	12920	12920	12920	12920	0
343	20231207	141100	10474010	12920	12920	12920	12920	0
344	20231207	141000	10474010	12920	12920	12920	12920	0
345	20231207	140900	10474010	12920	12920	12920	12920	0
346	20231207	140800	10474010	12920	12920	12920	12920	0
347	20231207	140700	10474010	12920	12920	12920	12920	0
348	20231207	140600	10474010	12920	12920	12920	12920	0
349	20231207	140500	10474010	12920	12920	12920	12920	0
350	20231207	140400	10474010	12920	12920	12920	12920	0
351	20231207	140300	10474010	12920	12920	12920	12920	0
352	20231207	140200	10474010	12920	12920	12920	12920	0
353	20231207	140100	10474010	12920	12920	12920	12920	0
354	20231207	140000	10474010	12920	12920	12920	12920	0
355	20231207	135900	10474010	12920	12920	12920	12920	0
356	20231207	135800	10474010	12920	12920	12920	12920	0
357	20231207	135700	10474010	12920	12920	12920	12920	0
358	20231207	135600	10474010	12920	12920	12920	12920	0
359	20231207	135500	10474010	12920	12920	12920	12920	0
360	20231207	135400	10474010	12920	12920	12920	12920	0
361	20231207	135300	10474010	12920	12920	12920	12920	0
362	20231207	135200	10474010	12920	12920	12920	12920	0
363	20231207	135100	10474010	12920	12920	12920	12920	0
364	20231207	135000	10474010	12920	12920	12920	12920	0
365	20231207	134900	10474010	12920	12920	12920	12920	0
366	20231207	134800	10474010	12920	12920	12920	12920	0
367	20231207	134700	10474010	12920	12920	12920	12920	0
368	20231207	134600	10474010	12920	12920	12920	12920	0
369	20231207	134500	10474010	12920	12920	12920	12920	0
370	20231207	134400	10474010	12920	12920	12920	12920	0
371	20231207	134300	10474010	12920	12920	12920	12920	0
372	20231207	134200	10474010	12920	12920	12920	12920	0
373	20231207	134100	10474010	12920	12920	12920	12920	0
374	20231207	134000	10474010	12920	12920	12920	12920	0
375	20231207	133900	10474010	12920	12920	12920	12920	0
376	20231207	133800	10474010	12920	12920	12920	12920	0
377	20231207	133700	10474010	12920	12920	12920	12920	0
378	20231207	133600	10474010	12920	12920	12920	12920	0
379	20231207	133500	10474010	12920	12920	12920	12920	0
380	20231207	133400	10474010	12920	12920	12920	12920	0
381	20231207	133300	10474010	12920	12920	12920	12920	0
382	20231207	133200	10474010	12920	12920	12920	12920	0
383	20231207	133100	10474010	12920	12920	12920	12920	0
384	20231207	133000	10474010	12920	12920	12920	12920	0
385	20231207	132900	10474010	12920	12920	12920	12920	0
386	20231207	132800	10474010	12920	12920	12920	12920	0
387	20231207	132700	10474010	12920	12920	12920	12920	0
388	20231207	132600	10474010	12920	12920	12920	12920	0
389	20231207	132500	10474010	12920	12920	12920	12920	0
390	20231207	132400	10474010	12920	12920	12920	12920	0
391	20231207	132300	10474010	12920	12920	12920	12920	0
392	20231207	132200	10474010	12920	12920	12920	12920	0
393	20231207	132100	10474010	12920	12920	12920	12920	0
394	20231207	132000	10474010	12920	12920	12920	12920	0
395	20231207	131900	10474010	12920	12920	12920	12920	0
396	20231207	131800	10474010	12920	12920	12920	12920	0
397	20231207	131700	10474010	12920	12920	12920	12920	0
398	20231207	131600	10474010	12920	12920	12920	12920	0
399	20231207	131500	10474010	12920	12920	12920	12920	0
400	20231207	131400	10474010	12920	12920	12920	12920	0
401	20231207	131300	10474010	12920	12920	12920	12920	0
402	20231207	131200	10474010	12920	12920	12920	12920	0
403	20231207	131100	10474010	12920	12920	12920	12920	0
404	20231207	131000	10474010	12920	12920	12920	12920	0
405	20231207	130900	10474010	12920	12920	12920	12920	0
406	20231207	130800	10474010	12920	12920	12920	12920	0
407	20231207	130700	10474010	12920	12920	12920	12920	0
408	20231207	130600	10474010	12920	12920	12920	12920	0
409	20231207	130500	10474010	12920	12920	12920	12920	0
410	20231207	130400	10474010	12920	12920	12920	12920	0
411	20231207	130300	10474010	12920	12920	12920	12920	0
412	20231207	130200	10474010	12920	12920	12920	12920	0
413	20231207	130100	10474010	12920	12920	12920	12920	0
414	20231207	130000	10474010	12920	12920	12920	12920	0
415	20231207	125900	10474010	12920	12920	12920	12920	0
416	20231207	125800	10474010	12920	12920	12920	12920	0
417	20231207	125700	10474010	12920	12920	12920	12920	0
418	20231207	125600	10474010	12920	12920	12920	12920	0
419	20231207	125500	10474010	12920	12920	12920	12920	0
420	20231207	125400	10474010	12920	12920	12920	12920	0
421	20231207	125300	10474010	12920	12920	12920	12920	0
422	20231207	125200	10474010	12920	12920	12920	12920	0
423	20231207	125100	10474010	12920	12920	12920	12920	0
424	20231207	125000	10474010	12920	12920	12920	12920	0
425	20231207	124900	10474010	12920	12920	12920	12920	0
426	20231207	124800	10474010	12920	12920	12920	12920	0
427	20231207	124700	10474010	12920	12920	12920	12920	0
428	20231207	124600	10474010	12920	12920	12920	12920	0
429	20231207	124500	10474010	12920	12920	12920	12920	0
430	20231207	124400	10474010	12920	12920	12920	12920	0
431	20231207	124300	10474010	12920	12920	12920	12920	0
432	20231207	124200	10474010	12920	12920	12920	12920	0
433	20231207	124100	10474010	12920	12920	12920	12920	0
434	20231207	124000	10474010	12920	12920	12920	12920	0
435	20231207	123900	10474010	12920	12920	12920	12920	0
436	20231207	123800	10474010	12920	12920	12920	12920	0
437	20231207	123700	10474010	12920	12920	12920	12920	0
438	20231207	123600	10474010	12920	12920	12920	12920	0
439	20231207	123500	10474010	12920	12920	12920	12920	0
440	20231207	123400	10474010	12920	12920	12920	12920	0
441	20231207	123300	10474010	12920	12920	12920	12920	0
442	20231207	123200	10474010	12920	12920	12920	12920	0
443	20231207	123100	10474010	12920	12920	12920	12920	0
444	20231207	123000	10474010	12920	12920	12920	12920	0
445	20231207	122900	10474010	12920	12920	12920	12920	0
446	20231207	122800	10474010	12920	12920	12920	12920	0
447	20231207	122700	10474010	12920	12920	12920	12920	0
448	20231207	122600	10474010	12920	12920	12920	12920	0
449	20231207	122500	10474010	12920	12920	12920	12920	0
450	20231207	122400	10474010	12920	12920	12920	12920	0
451	20231207	122300	10474010	12920	12920	12920	12920	0
452	20231207	122200	10474010	12920	12920	12920	12920	0
453	20231207	122100	10474010	12920	12920	12920	12920	0
454	20231207	122000	10474010	12920	12920	12920	12920	0
455	20231207	121900	10474010	12920	12920	12920	12920	0
456	20231207	121800	10474010	12920	12920	12920	12920	0
457	20231207	121700	10474010	12920	12920	12920	12920	0
458	20231207	121600	10474010	12920	12920	12920	12920	0
459	20231207	121500	10474010	12920	12920	12920	12920	0
460	20231207	121400	10474010	12920	12920	12920	12920	0
461	20231207	121300	10474010	12920	12920	12920	12920	0
462	20231207	121200	10474010	12920	12920	12920	12920	0
463	20231207	121100	10474010	12920	12920	12920	12920	0
464	20231207	121000	10474010	12920	12920	12920	12920	0
465	20231207	120900	10474010	12920	12920	12920	12920	0
466	20231207	120800	10474010	12920	12920	12920	12920	0
467	20231207	120700	10474010	12920	12920	12920	12920	0
468	20231207	120600	10474010	12920	12920	12920	12920	0
469	20231207	120500	10474010	12920	12920	12920	12920	0
470	20231207	120400	10474010	12920	12920	12920	12920	0
471	20231207	120300	10474010	12920	12920	12920	12920	0
472	20231207	120200	10474010	12920	12920	12920	12920	0
473	20231207	120100	10474010	12920	12920	12920	12920	0
474	20231207	120000	10474010	12920	12920	12920	12920	0
475	20231207	115900	10474010	12920	12920	12920	12920	0
476	20231207	115800	10474010	12920	12920	12920	12920	0
477	20231207	115700	10474010	12920	12920	12920	12920	0
478	20231207	115600	10474010	12920	12920	12920	12920	0
479	20231207	115500	10474010	12920	12920	12920	12920	0
480	20231207	115400	10474010	12920	12920	12920	12920	0
481	20231207	115300	10474010	12920	12920	12920	12920	0
482	20231207	115200	10474010	12920	12920	12920	12920	0
483	20231207	115100	10474010	12920	12920	12920	12920	0
484	20231207	115000	10474010	12920	12920	12920	12920	0
485	20231207	114900	10474010	12920	12920	12920	12920	0
486	20231207	114800	10474010	12920	12920	12920	12920	0
487	20231207	114700	10474010	12920	12920	12920	12920	0
488	20231207	114600	10474010	12920	12920	12920	12920	0
489	20231207	114500	10474010	12920	12920	12920	12920	0
490	20231207	114400	10474010	12920	12920	12920	12920	0
491	20231207	114300	10474010	12920	12920	12920	12920	0
492	20231207	114200	10474010	12920	12920	12920	12920	0
493	20231207	114100	10474010	12920	12920	12920	12920	0
494	20231207	114000	10474010	12920	12920	12920	12920	0
495	20231207	113900	10474010	12920	12970	12970	12920	11
496	20231207	113800	10331390	13030	13030	13030	13030	0
497	20231207	113700	10331390	13030	13030	13030	13030	0
498	20231207	113600	10331390	13030	13030	13030	13030	0
499	20231207	113500	10331390	13030	13030	13030	13030	0
500	20231207	113400	10331390	13030	13030	13030	13030	0
501	20231207	113300	10331390	13030	13030	13030	13030	0
502	20231207	113200	10331390	13030	13030	13030	13030	0
503	20231207	113100	10331390	13030	13030	13030	13030	0
504	20231207	113000	10331390	13030	13030	13030	13030	0
505	20231207	112900	10331390	13030	13030	13030	13030	0
506	20231207	112800	10331390	13030	13030	13030	13030	0
507	20231207	112700	10331390	13030	13030	13030	13030	0
508	20231207	112600	10331390	13030	13030	13030	13030	0
509	20231207	112500	10331390	13030	13030	13030	13030	0
510	20231207	112400	10331390	13030	13030	13030	13030	0
511	20231207	112300	10331390	13030	13030	13030	13030	0
512	20231207	112200	10331390	13030	13030	13030	13030	0
513	20231207	112100	10331390	13030	13030	13030	13030	0
514	20231207	112000	10331390	13030	13030	13030	13030	0
515	20231207	111900	10331390	13030	13030	13030	13030	0
516	20231207	111800	10331390	13030	13030	13030	13030	0
517	20231207	111700	10331390	13030	13030	13030	13030	0
518	20231207	111600	10331390	13030	13030	13030	13030	0
519	20231207	111500	10331390	13030	13030	13030	13030	0
520	20231207	111400	10331390	13030	13030	13030	13030	0
521	20231207	111300	10331390	13030	13030	13030	13030	0
522	20231207	111200	10331390	13030	13030	13030	13030	0
523	20231207	111100	10331390	13030	13030	13030	13030	0
524	20231207	111000	10331390	13030	13030	13030	13030	0
525	20231207	110900	10331390	13030	13030	13030	13030	0
526	20231207	110800	10331390	13030	13030	13030	13030	0
527	20231207	110700	10331390	13030	13030	13030	13030	0
528	20231207	110600	10331390	13030	13030	13030	13030	0
529	20231207	110500	10331390	13030	13030	13030	13030	0
530	20231207	110400	10331390	13030	13030	13030	13030	0
531	20231207	110300	10331390	13030	13030	13030	13030	0
532	20231207	110200	10331390	13030	13030	13030	13030	0
533	20231207	110100	10331390	13030	13030	13030	13030	0
534	20231207	110000	10331390	13030	13030	13030	13030	0
535	20231207	105900	10331390	13030	13030	13030	13030	0
536	20231207	105800	10331390	13030	13030	13030	13030	0
537	20231207	105700	10331390	13030	13030	13030	13030	0
538	20231207	105600	10331390	13030	13030	13030	13030	0
539	20231207	105500	10331390	13030	13030	13030	13030	0
540	20231207	105400	10331390	13030	13030	13030	13030	0
541	20231207	105300	10331390	13030	13030	13030	13030	0
542	20231207	105200	10331390	13030	13030	13030	13030	0
543	20231207	105100	10331390	13030	13030	13030	13030	0
544	20231207	105000	10331390	13030	13030	13030	13030	0
545	20231207	104900	10331390	13030	13030	13030	13030	7
546	20231207	104800	10240180	13000	13000	13000	13000	0
547	20231207	104700	10240180	13000	13000	13000	13000	0
548	20231207	104600	10240180	13000	13000	13000	13000	0
549	20231207	104500	10240180	13000	13000	13000	13000	0
550	20231207	104400	10240180	13000	13000	13000	13000	5
551	20231207	104300	10175180	13000	13000	13000	13000	370
552	20231207	104200	5365180	13030	13030	13030	13030	0
553	20231207	104100	5365180	13030	13030	13030	13030	0
554	20231207	104000	5365180	13030	13030	13030	13030	0
555	20231207	103900	5365180	13030	13030	13030	13030	0
556	20231207	103800	5365180	13030	13030	13030	13030	0
557	20231207	103700	5365180	13030	13030	13030	13030	0
558	20231207	103600	5365180	13030	13030	13030	13030	19
559	20231207	103500	5117610	13000	13000	13000	13000	0
560	20231207	103400	5117610	13000	13000	13000	13000	3
561	20231207	103300	5078610	13030	13000	13030	13000	25
562	20231207	103200	4753580	12920	12920	12920	12920	0
563	20231207	103100	4753580	12920	12920	12920	12920	0
564	20231207	103000	4753580	12920	12920	12920	12920	0
565	20231207	102900	4753580	12920	12910	12920	12910	163
566	20231207	102800	2647690	12910	12910	12910	12910	0
567	20231207	102700	2647690	12910	12910	12910	12910	0
568	20231207	102600	2647690	12910	12910	12910	12910	0
569	20231207	102500	2647690	12910	12910	12910	12910	0
570	20231207	102400	2647690	12910	12910	12910	12910	1
571	20231207	102300	2634780	12910	12910	12910	12910	0
572	20231207	102200	2634780	12910	12910	12910	12910	0
573	20231207	102100	2634780	12910	12910	12910	12910	0
574	20231207	102000	2634780	12910	12910	12910	12910	0
575	20231207	101900	2634780	12910	12910	12910	12910	5
576	20231207	101800	2570230	12910	12910	12910	12910	0
577	20231207	101700	2570230	12910	12910	12910	12910	0
578	20231207	101600	2570230	12910	12910	12910	12910	0
579	20231207	101500	2570230	12910	12910	12910	12910	0
580	20231207	101400	2570230	12910	12910	12910	12910	0
581	20231207	101300	2570230	12910	12910	12910	12890	3
582	20231207	101200	2531520	12880	12870	12910	12870	3
583	20231207	101100	2492860	12920	12920	12920	12920	0
584	20231207	101000	2492860	12920	12920	12920	12920	0
585	20231207	100900	2492860	12920	12920	12920	12920	0
586	20231207	100800	2492860	12920	12920	12920	12920	0
587	20231207	100700	2492860	12920	12920	12920	12920	0
588	20231207	100600	2492860	12920	12920	12920	12920	0
589	20231207	100500	2492860	12920	12860	12920	12860	15
590	20231207	100400	2299900	12860	12860	12860	12860	13
591	20231207	100300	2132720	12920	12920	12920	12920	0
592	20231207	100200	2132720	12920	12920	12920	12920	0
593	20231207	100100	2132720	12920	12920	12920	12920	1
594	20231207	100000	2119800	12920	12920	12920	12920	8
595	20231207	095900	2016440	12920	12920	12920	12920	0
596	20231207	095800	2016440	12920	12920	12920	12920	0
597	20231207	095700	2016440	12920	12920	12920	12920	0
598	20231207	095600	2016440	12920	12920	12920	12920	0
599	20231207	095500	2016440	12920	12920	12920	12920	0
600	20231207	095400	2016440	12920	12920	12920	12920	0
601	20231207	095300	2016440	12920	12920	12920	12920	0
602	20231207	095200	2016440	12920	12920	12920	12920	0
603	20231207	095100	2016440	12920	12920	12920	12920	0
604	20231207	095000	2016440	12920	12920	12920	12920	0
605	20231207	094900	2016440	12920	12920	12920	12920	0
606	20231207	094800	2016440	12920	12920	12920	12920	0
607	20231207	094700	2016440	12920	12920	12920	12890	3
608	20231207	094600	1977710	12880	12880	12880	12880	1
609	20231207	094500	1964830	12920	12870	12920	12870	2
610	20231207	094400	1939040	12920	12920	12920	12920	0
611	20231207	094300	1939040	12920	12920	12920	12920	0
612	20231207	094200	1939040	12920	12920	12920	12920	0
613	20231207	094100	1939040	12920	12920	12920	12920	0
614	20231207	094000	1939040	12920	12920	12920	12920	0
615	20231207	093900	1939040	12920	12920	12920	12920	0
616	20231207	093800	1939040	12920	12920	12920	12920	0
617	20231207	093700	1939040	12920	12920	12920	12920	0
618	20231207	093600	1939040	12920	12920	12920	12920	0
619	20231207	093500	1939040	12920	12920	12920	12920	0
620	20231207	093400	1939040	12920	12920	12920	12920	0
621	20231207	093300	1939040	12920	12920	12920	12920	0
622	20231207	093200	1939040	12920	12920	12920	12920	0
623	20231207	093100	1939040	12920	12920	12920	12920	0
624	20231207	093000	1939040	12920	12920	12920	12920	0
625	20231207	092900	1939040	12920	12920	12920	12920	0
626	20231207	092800	1939040	12920	12920	12920	12920	0
627	20231207	092700	1939040	12920	12920	12920	12920	0
628	20231207	092600	1939040	12920	12860	12920	12860	2
629	20231207	092500	1913260	12920	12920	12920	12920	0
630	20231207	092400	1913260	12920	12920	12920	12920	0
631	20231207	092300	1913260	12920	12920	12920	12920	1
632	20231207	092200	1900340	12850	12920	12920	12840	4
633	20231207	092100	1848810	12830	12830	12830	12830	18
634	20231207	092000	1617870	12830	12840	12840	12830	83
635	20231207	091900	552590	12830	12830	12830	12830	0
636	20231207	091800	552590	12830	12830	12830	12830	0
637	20231207	091700	552590	12830	12830	12830	12830	0
638	20231207	091600	552590	12830	12830	12830	12830	0
639	20231207	091500	552590	12830	12830	12830	12830	0
640	20231207	091400	552590	12830	12860	12920	12830	21
641	20231207	091300	282950	12920	12920	12920	12920	0
642	20231207	091200	282950	12920	12920	12920	12920	0
643	20231207	091100	282950	12920	12920	12920	12850	3
644	20231207	091000	244260	12840	12840	12840	12840	1
645	20231207	090900	231420	12920	12920	12920	12920	0
646	20231207	090800	231420	12920	12920	12920	12920	0
647	20231207	090700	231420	12920	12920	12920	12920	0
648	20231207	090600	231420	12920	12920	12920	12920	0
649	20231207	090500	231420	12920	12920	12920	12920	0
650	20231207	090400	231420	12920	12920	12920	12920	0
651	20231207	090300	231420	12920	12830	12920	12830	13
652	20231207	090200	64150	12830	12830	12830	12830	0
653	20231207	090100	64150	12830	12830	12830	12830	0
654	20231207	090000	64150	12830	12830	12830	12830	5