KissMeData/094280/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195900	62328100	12430	12430	12430	12430	557
3	20231204	195800	62328100	12430	12430	12430	12430	0
4	20231204	195700	62328100	12430	12430	12430	12430	0
5	20231204	195600	62328100	12430	12430	12430	12430	0
6	20231204	195500	62328100	12430	12430	12430	12430	0
7	20231204	195400	62328100	12430	12430	12430	12430	0
8	20231204	195300	62328100	12430	12430	12430	12430	0
9	20231204	195200	62328100	12430	12430	12430	12430	0
10	20231204	195100	62328100	12430	12430	12430	12430	0
11	20231204	195000	62328100	12430	12430	12430	12430	0
12	20231204	194900	62328100	12430	12430	12430	12430	0
13	20231204	194800	62328100	12430	12430	12430	12430	0
14	20231204	194700	62328100	12430	12430	12430	12430	0
15	20231204	194600	62328100	12430	12430	12430	12430	0
16	20231204	194500	62328100	12430	12430	12430	12430	0
17	20231204	194400	62328100	12430	12430	12430	12430	0
18	20231204	194300	62328100	12430	12430	12430	12430	0
19	20231204	194200	62328100	12430	12430	12430	12430	0
20	20231204	194100	62328100	12430	12430	12430	12430	0
21	20231204	194000	62328100	12430	12430	12430	12430	0
22	20231204	193900	62328100	12430	12430	12430	12430	0
23	20231204	193800	62328100	12430	12430	12430	12430	0
24	20231204	193700	62328100	12430	12430	12430	12430	0
25	20231204	193600	62328100	12430	12430	12430	12430	0
26	20231204	193500	62328100	12430	12430	12430	12430	0
27	20231204	193400	62328100	12430	12430	12430	12430	0
28	20231204	193300	62328100	12430	12430	12430	12430	0
29	20231204	193200	62328100	12430	12430	12430	12430	0
30	20231204	193100	62328100	12430	12430	12430	12430	0
31	20231204	193000	62328100	12430	12430	12430	12430	0
32	20231204	192900	62328100	12430	12430	12430	12430	557
33	20231204	192800	62328100	12430	12430	12430	12430	0
34	20231204	192700	62328100	12430	12430	12430	12430	0
35	20231204	192600	62328100	12430	12430	12430	12430	0
36	20231204	192500	62328100	12430	12430	12430	12430	0
37	20231204	192400	62328100	12430	12430	12430	12430	0
38	20231204	192300	62328100	12430	12430	12430	12430	0
39	20231204	192200	62328100	12430	12430	12430	12430	0
40	20231204	192100	62328100	12430	12430	12430	12430	0
41	20231204	192000	62328100	12430	12430	12430	12430	0
42	20231204	191900	62328100	12430	12430	12430	12430	0
43	20231204	191800	62328100	12430	12430	12430	12430	0
44	20231204	191700	62328100	12430	12430	12430	12430	0
45	20231204	191600	62328100	12430	12430	12430	12430	0
46	20231204	191500	62328100	12430	12430	12430	12430	0
47	20231204	191400	62328100	12430	12430	12430	12430	0
48	20231204	191300	62328100	12430	12430	12430	12430	0
49	20231204	191200	62328100	12430	12430	12430	12430	0
50	20231204	191100	62328100	12430	12430	12430	12430	0
51	20231204	191000	62328100	12430	12430	12430	12430	0
52	20231204	190900	62328100	12430	12430	12430	12430	0
53	20231204	190800	62328100	12430	12430	12430	12430	0
54	20231204	190700	62328100	12430	12430	12430	12430	0
55	20231204	190600	62328100	12430	12430	12430	12430	0
56	20231204	190500	62328100	12430	12430	12430	12430	0
57	20231204	190400	62328100	12430	12430	12430	12430	0
58	20231204	190300	62328100	12430	12430	12430	12430	0
59	20231204	190200	62328100	12430	12430	12430	12430	0
60	20231204	190100	62328100	12430	12430	12430	12430	0
61	20231204	190000	62328100	12430	12430	12430	12430	0
62	20231204	185900	62328100	12430	12430	12430	12430	557
63	20231204	185800	62328100	12430	12430	12430	12430	0
64	20231204	185700	62328100	12430	12430	12430	12430	0
65	20231204	185600	62328100	12430	12430	12430	12430	0
66	20231204	185500	62328100	12430	12430	12430	12430	0
67	20231204	185400	62328100	12430	12430	12430	12430	0
68	20231204	185300	62328100	12430	12430	12430	12430	0
69	20231204	185200	62328100	12430	12430	12430	12430	0
70	20231204	185100	62328100	12430	12430	12430	12430	0
71	20231204	185000	62328100	12430	12430	12430	12430	0
72	20231204	184900	62328100	12430	12430	12430	12430	0
73	20231204	184800	62328100	12430	12430	12430	12430	0
74	20231204	184700	62328100	12430	12430	12430	12430	0
75	20231204	184600	62328100	12430	12430	12430	12430	0
76	20231204	184500	62328100	12430	12430	12430	12430	0
77	20231204	184400	62328100	12430	12430	12430	12430	0
78	20231204	184300	62328100	12430	12430	12430	12430	0
79	20231204	184200	62328100	12430	12430	12430	12430	0
80	20231204	184100	62328100	12430	12430	12430	12430	0
81	20231204	184000	62328100	12430	12430	12430	12430	0
82	20231204	183900	62328100	12430	12430	12430	12430	0
83	20231204	183800	62328100	12430	12430	12430	12430	0
84	20231204	183700	62328100	12430	12430	12430	12430	0
85	20231204	183600	62328100	12430	12430	12430	12430	0
86	20231204	183500	62328100	12430	12430	12430	12430	0
87	20231204	183400	62328100	12430	12430	12430	12430	0
88	20231204	183300	62328100	12430	12430	12430	12430	0
89	20231204	183200	62328100	12430	12430	12430	12430	0
90	20231204	183100	62328100	12430	12430	12430	12430	0
91	20231204	183000	62328100	12430	12430	12430	12430	0
92	20231204	182900	62328100	12430	12430	12430	12430	557
93	20231204	182800	62328100	12430	12430	12430	12430	0
94	20231204	182700	62328100	12430	12430	12430	12430	0
95	20231204	182600	62328100	12430	12430	12430	12430	0
96	20231204	182500	62328100	12430	12430	12430	12430	0
97	20231204	182400	62328100	12430	12430	12430	12430	0
98	20231204	182300	62328100	12430	12430	12430	12430	0
99	20231204	182200	62328100	12430	12430	12430	12430	0
100	20231204	182100	62328100	12430	12430	12430	12430	0
101	20231204	182000	62328100	12430	12430	12430	12430	0
102	20231204	181900	62328100	12430	12430	12430	12430	0
103	20231204	181800	62328100	12430	12430	12430	12430	0
104	20231204	181700	62328100	12430	12430	12430	12430	0
105	20231204	181600	62328100	12430	12430	12430	12430	0
106	20231204	181500	62328100	12430	12430	12430	12430	0
107	20231204	181400	62328100	12430	12430	12430	12430	0
108	20231204	181300	62328100	12430	12430	12430	12430	0
109	20231204	181200	62328100	12430	12430	12430	12430	0
110	20231204	181100	62328100	12430	12430	12430	12430	0
111	20231204	181000	62328100	12430	12430	12430	12430	0
112	20231204	180900	62328100	12430	12430	12430	12430	0
113	20231204	180800	62328100	12430	12430	12430	12430	0
114	20231204	180700	62328100	12430	12430	12430	12430	0
115	20231204	180600	62328100	12430	12430	12430	12430	0
116	20231204	180500	62328100	12430	12430	12430	12430	0
117	20231204	180400	62328100	12430	12430	12430	12430	0
118	20231204	180300	62328100	12430	12430	12430	12430	0
119	20231204	180200	62328100	12430	12430	12430	12430	0
120	20231204	180100	62328100	12430	12430	12430	12430	0
121	20231204	180000	62328100	12430	12430	12430	12430	0
122	20231204	175900	62328100	12430	12430	12430	12430	557
123	20231204	175800	62328100	12430	12430	12430	12430	0
124	20231204	175700	62328100	12430	12430	12430	12430	0
125	20231204	175600	62328100	12430	12430	12430	12430	0
126	20231204	175500	62328100	12430	12430	12430	12430	0
127	20231204	175400	62328100	12430	12430	12430	12430	0
128	20231204	175300	62328100	12430	12430	12430	12430	0
129	20231204	175200	62328100	12430	12430	12430	12430	0
130	20231204	175100	62328100	12430	12430	12430	12430	0
131	20231204	175000	62328100	12430	12430	12430	12430	0
132	20231204	174900	62328100	12430	12430	12430	12430	0
133	20231204	174800	62328100	12430	12430	12430	12430	0
134	20231204	174700	62328100	12430	12430	12430	12430	0
135	20231204	174600	62328100	12430	12430	12430	12430	0
136	20231204	174500	62328100	12430	12430	12430	12430	0
137	20231204	174400	62328100	12430	12430	12430	12430	0
138	20231204	174300	62328100	12430	12430	12430	12430	0
139	20231204	174200	62328100	12430	12430	12430	12430	0
140	20231204	174100	62328100	12430	12430	12430	12430	0
141	20231204	174000	62328100	12430	12430	12430	12430	0
142	20231204	173900	62328100	12430	12430	12430	12430	0
143	20231204	173800	62328100	12430	12430	12430	12430	0
144	20231204	173700	62328100	12430	12430	12430	12430	0
145	20231204	173600	62328100	12430	12430	12430	12430	0
146	20231204	173500	62328100	12430	12430	12430	12430	0
147	20231204	173400	62328100	12430	12430	12430	12430	0
148	20231204	173300	62328100	12430	12430	12430	12430	0
149	20231204	173200	62328100	12430	12430	12430	12430	0
150	20231204	173100	62328100	12430	12430	12430	12430	0
151	20231204	173000	62328100	12430	12430	12430	12430	0
152	20231204	172900	62328100	12430	12430	12430	12430	557
153	20231204	172800	62328100	12430	12430	12430	12430	0
154	20231204	172700	62328100	12430	12430	12430	12430	0
155	20231204	172600	62328100	12430	12430	12430	12430	0
156	20231204	172500	62328100	12430	12430	12430	12430	0
157	20231204	172400	62328100	12430	12430	12430	12430	0
158	20231204	172300	62328100	12430	12430	12430	12430	0
159	20231204	172200	62328100	12430	12430	12430	12430	0
160	20231204	172100	62328100	12430	12430	12430	12430	0
161	20231204	172000	62328100	12430	12430	12430	12430	0
162	20231204	171900	62328100	12430	12430	12430	12430	0
163	20231204	171800	62328100	12430	12430	12430	12430	0
164	20231204	171700	62328100	12430	12430	12430	12430	0
165	20231204	171600	62328100	12430	12430	12430	12430	0
166	20231204	171500	62328100	12430	12430	12430	12430	0
167	20231204	171400	62328100	12430	12430	12430	12430	0
168	20231204	171300	62328100	12430	12430	12430	12430	0
169	20231204	171200	62328100	12430	12430	12430	12430	0
170	20231204	171100	62328100	12430	12430	12430	12430	0
171	20231204	171000	62328100	12430	12430	12430	12430	0
172	20231204	170900	62328100	12430	12430	12430	12430	0
173	20231204	170800	62328100	12430	12430	12430	12430	0
174	20231204	170700	62328100	12430	12430	12430	12430	0
175	20231204	170600	62328100	12430	12430	12430	12430	0
176	20231204	170500	62328100	12430	12430	12430	12430	0
177	20231204	170400	62328100	12430	12430	12430	12430	0
178	20231204	170300	62328100	12430	12430	12430	12430	0
179	20231204	170200	62328100	12430	12430	12430	12430	0
180	20231204	170100	62328100	12430	12430	12430	12430	0
181	20231204	170000	62328100	12430	12430	12430	12430	0
182	20231204	165900	62328100	12430	12430	12430	12430	557
183	20231204	165800	62328100	12430	12430	12430	12430	0
184	20231204	165700	62328100	12430	12430	12430	12430	0
185	20231204	165600	62328100	12430	12430	12430	12430	0
186	20231204	165500	62328100	12430	12430	12430	12430	0
187	20231204	165400	62328100	12430	12430	12430	12430	0
188	20231204	165300	62328100	12430	12430	12430	12430	0
189	20231204	165200	62328100	12430	12430	12430	12430	0
190	20231204	165100	62328100	12430	12430	12430	12430	0
191	20231204	165000	62328100	12430	12430	12430	12430	0
192	20231204	164900	62328100	12430	12430	12430	12430	0
193	20231204	164800	62328100	12430	12430	12430	12430	0
194	20231204	164700	62328100	12430	12430	12430	12430	0
195	20231204	164600	62328100	12430	12430	12430	12430	0
196	20231204	164500	62328100	12430	12430	12430	12430	0
197	20231204	164400	62328100	12430	12430	12430	12430	0
198	20231204	164300	62328100	12430	12430	12430	12430	0
199	20231204	164200	62328100	12430	12430	12430	12430	0
200	20231204	164100	62328100	12430	12430	12430	12430	0
201	20231204	164000	62328100	12430	12430	12430	12430	0
202	20231204	163900	62328100	12430	12430	12430	12430	0
203	20231204	163800	62328100	12430	12430	12430	12430	0
204	20231204	163700	62328100	12430	12430	12430	12430	0
205	20231204	163600	62328100	12430	12430	12430	12430	0
206	20231204	163500	62328100	12430	12430	12430	12430	0
207	20231204	163400	62328100	12430	12430	12430	12430	0
208	20231204	163300	62328100	12430	12430	12430	12430	0
209	20231204	163200	62328100	12430	12430	12430	12430	0
210	20231204	163100	62328100	12430	12430	12430	12430	0
211	20231204	163000	62328100	12430	12430	12430	12430	0
212	20231204	162900	62328100	12430	12430	12430	12430	557
213	20231204	162800	62328100	12430	12430	12430	12430	0
214	20231204	162700	62328100	12430	12430	12430	12430	0
215	20231204	162600	62328100	12430	12430	12430	12430	0
216	20231204	162500	62328100	12430	12430	12430	12430	0
217	20231204	162400	62328100	12430	12430	12430	12430	0
218	20231204	162300	62328100	12430	12430	12430	12430	0
219	20231204	162200	62328100	12430	12430	12430	12430	0
220	20231204	162100	62328100	12430	12430	12430	12430	0
221	20231204	162000	62328100	12430	12430	12430	12430	0
222	20231204	161900	62328100	12430	12430	12430	12430	0
223	20231204	161800	62328100	12430	12430	12430	12430	0
224	20231204	161700	62328100	12430	12430	12430	12430	0
225	20231204	161600	62328100	12430	12430	12430	12430	0
226	20231204	161500	62328100	12430	12430	12430	12430	0
227	20231204	161400	62328100	12430	12430	12430	12430	0
228	20231204	161300	62328100	12430	12430	12430	12430	0
229	20231204	161200	62328100	12430	12430	12430	12430	0
230	20231204	161100	62328100	12430	12430	12430	12430	0
231	20231204	161000	62328100	12430	12430	12430	12430	0
232	20231204	160900	62328100	12430	12430	12430	12430	0
233	20231204	160800	62328100	12430	12430	12430	12430	0
234	20231204	160700	62328100	12430	12430	12430	12430	0
235	20231204	160600	62328100	12430	12430	12430	12430	0
236	20231204	160500	62328100	12430	12430	12430	12430	0
237	20231204	160400	62328100	12430	12430	12430	12430	0
238	20231204	160300	62328100	12430	12430	12430	12430	0
239	20231204	160200	62328100	12430	12430	12430	12430	0
240	20231204	160100	62328100	12430	12430	12430	12430	0
241	20231204	160000	62328100	12430	12430	12430	12430	0
242	20231204	155900	62328100	12430	12430	12430	12430	557
243	20231204	155800	62328100	12430	12430	12430	12430	0
244	20231204	155700	62328100	12430	12430	12430	12430	0
245	20231204	155600	62328100	12430	12430	12430	12430	0
246	20231204	155500	62328100	12430	12430	12430	12430	0
247	20231204	155400	62328100	12430	12430	12430	12430	0
248	20231204	155300	62328100	12430	12430	12430	12430	0
249	20231204	155200	62328100	12430	12430	12430	12430	0
250	20231204	155100	62328100	12430	12430	12430	12430	0
251	20231204	155000	62328100	12430	12430	12430	12430	0
252	20231204	154900	62328100	12430	12430	12430	12430	0
253	20231204	154800	62328100	12430	12430	12430	12430	0
254	20231204	154700	62328100	12430	12430	12430	12430	0
255	20231204	154600	62328100	12430	12430	12430	12430	0
256	20231204	154500	62328100	12430	12430	12430	12430	0
257	20231204	154400	62328100	12430	12430	12430	12430	0
258	20231204	154300	62328100	12430	12430	12430	12430	0
259	20231204	154200	62328100	12430	12430	12430	12430	0
260	20231204	154100	62328100	12430	12430	12430	12430	0
261	20231204	154000	62328100	12430	12430	12430	12430	0
262	20231204	153900	62328100	12430	12430	12430	12430	0
263	20231204	153800	62328100	12430	12430	12430	12430	0
264	20231204	153700	62328100	12430	12430	12430	12430	0
265	20231204	153600	62328100	12430	12430	12430	12430	0
266	20231204	153500	62328100	12430	12430	12430	12430	0
267	20231204	153400	62328100	12430	12430	12430	12430	0
268	20231204	153300	62328100	12430	12430	12430	12430	0
269	20231204	153200	62328100	12430	12430	12430	12430	0
270	20231204	153100	62328100	12430	12430	12430	12430	0
271	20231204	153000	62328100	12430	12430	12430	12430	557
272	20231204	152900	55404590	12430	12430	12430	12430	0
273	20231204	152800	55404590	12430	12430	12430	12430	0
274	20231204	152700	55404590	12430	12430	12430	12430	0
275	20231204	152600	55404590	12430	12430	12430	12430	0
276	20231204	152500	55404590	12430	12430	12430	12430	0
277	20231204	152400	55404590	12430	12430	12430	12430	0
278	20231204	152300	55404590	12430	12430	12430	12430	0
279	20231204	152200	55404590	12430	12430	12430	12430	0
280	20231204	152100	55404590	12430	12430	12430	12430	0
281	20231204	152000	55404590	12430	12430	12430	12430	0
282	20231204	151900	55404590	12430	12430	12430	12430	0
283	20231204	151800	55404590	12430	12430	12430	12430	10
284	20231204	151700	55280290	12440	12440	12440	12440	0
285	20231204	151600	55280290	12440	12440	12440	12440	0
286	20231204	151500	55280290	12440	12430	12440	12430	3
287	20231204	151400	55242980	12430	12430	12430	12430	2
288	20231204	151300	55218120	12440	12440	12440	12440	10
289	20231204	151200	55093720	12430	12430	12430	12430	0
290	20231204	151100	55093720	12430	12430	12430	12430	0
291	20231204	151000	55093720	12430	12430	12430	12430	3
292	20231204	150900	55056430	12430	12430	12430	12430	0
293	20231204	150800	55056430	12430	12440	12440	12430	81
294	20231204	150700	54048800	12440	12440	12440	12440	0
295	20231204	150600	54048800	12440	12440	12440	12440	0
296	20231204	150500	54048800	12440	12440	12440	12440	0
297	20231204	150400	54048800	12440	12440	12440	12440	0
298	20231204	150300	54048800	12440	12450	12450	12440	127
299	20231204	150200	52468910	12440	12440	12440	12440	0
300	20231204	150100	52468910	12440	12440	12440	12440	0
301	20231204	150000	52468910	12440	12440	12440	12440	1
302	20231204	145900	52456470	12440	12440	12440	12440	7
303	20231204	145800	52369390	12450	12450	12450	12450	0
304	20231204	145700	52369390	12450	12450	12450	12450	0
305	20231204	145600	52369390	12450	12450	12450	12450	0
306	20231204	145500	52369390	12450	12450	12450	12450	0
307	20231204	145400	52369390	12450	12450	12450	12450	0
308	20231204	145300	52369390	12450	12450	12450	12450	0
309	20231204	145200	52369390	12450	12450	12450	12450	1
310	20231204	145100	52356940	12460	12460	12460	12460	0
311	20231204	145000	52356940	12460	12450	12460	12450	11
312	20231204	144900	52219890	12450	12450	12450	12450	27
313	20231204	144800	51883740	12450	12450	12450	12450	1
314	20231204	144700	51871290	12450	12450	12450	12450	0
315	20231204	144600	51871290	12450	12450	12450	12450	29
316	20231204	144500	51510240	12440	12440	12440	12440	1
317	20231204	144400	51497800	12440	12440	12440	12440	4
318	20231204	144300	51448040	12450	12450	12450	12450	0
319	20231204	144200	51448040	12450	12450	12450	12450	0
320	20231204	144100	51448040	12450	12450	12450	12450	0
321	20231204	144000	51448040	12450	12450	12450	12450	1
322	20231204	143900	51435590	12450	12450	12450	12450	23
323	20231204	143800	51149240	12450	12450	12450	12450	0
324	20231204	143700	51149240	12450	12450	12450	12450	0
325	20231204	143600	51149240	12450	12450	12450	12450	0
326	20231204	143500	51149240	12450	12450	12450	12450	0
327	20231204	143400	51149240	12450	12450	12450	12450	0
328	20231204	143300	51149240	12450	12450	12450	12450	0
329	20231204	143200	51149240	12450	12450	12450	12450	0
330	20231204	143100	51149240	12450	12450	12450	12450	0
331	20231204	143000	51149240	12450	12450	12450	12450	2
332	20231204	142900	51124340	12450	12450	12450	12450	0
333	20231204	142800	51124340	12450	12450	12450	12450	7
334	20231204	142700	51037190	12450	12450	12450	12450	0
335	20231204	142600	51037190	12450	12450	12450	12450	0
336	20231204	142500	51037190	12450	12450	12450	12450	0
337	20231204	142400	51037190	12450	12450	12450	12450	0
338	20231204	142300	51037190	12450	12450	12450	12450	0
339	20231204	142200	51037190	12450	12450	12450	12450	0
340	20231204	142100	51037190	12450	12450	12450	12450	0
341	20231204	142000	51037190	12450	12450	12450	12450	0
342	20231204	141900	51037190	12450	12450	12450	12450	0
343	20231204	141800	51037190	12450	12450	12450	12450	0
344	20231204	141700	51037190	12450	12450	12450	12450	0
345	20231204	141600	51037190	12450	12450	12450	12450	1
346	20231204	141500	51024740	12450	12450	12450	12450	0
347	20231204	141400	51024740	12450	12450	12450	12450	0
348	20231204	141300	51024740	12450	12450	12450	12450	1
349	20231204	141200	51012290	12450	12450	12450	12450	0
350	20231204	141100	51012290	12450	12450	12450	12450	2
351	20231204	141000	50987390	12450	12450	12450	12450	0
352	20231204	140900	50987390	12450	12450	12450	12450	0
353	20231204	140800	50987390	12450	12450	12450	12450	0
354	20231204	140700	50987390	12450	12450	12450	12450	0
355	20231204	140600	50987390	12450	12450	12450	12450	0
356	20231204	140500	50987390	12450	12450	12450	12450	116
357	20231204	140400	49543190	12440	12440	12440	12440	0
358	20231204	140300	49543190	12440	12450	12450	12440	12
359	20231204	140200	49393870	12440	12440	12440	12440	0
360	20231204	140100	49393870	12440	12440	12440	12440	37
361	20231204	140000	48933590	12440	12440	12440	12440	0
362	20231204	135900	48933590	12440	12440	12440	12440	0
363	20231204	135800	48933590	12440	12440	12440	12440	0
364	20231204	135700	48933590	12440	12440	12440	12440	0
365	20231204	135600	48933590	12440	12440	12440	12440	1
366	20231204	135500	48921150	12440	12440	12440	12440	0
367	20231204	135400	48921150	12440	12440	12440	12440	0
368	20231204	135300	48921150	12440	12440	12440	12440	0
369	20231204	135200	48921150	12440	12440	12440	12440	6
370	20231204	135100	48846510	12440	12440	12440	12440	0
371	20231204	135000	48846510	12440	12440	12440	12440	0
372	20231204	134900	48846510	12440	12440	12440	12440	1
373	20231204	134800	48834070	12430	12430	12430	12430	0
374	20231204	134700	48834070	12430	12430	12430	12430	0
375	20231204	134600	48834070	12430	12430	12430	12430	0
376	20231204	134500	48834070	12430	12430	12430	12430	0
377	20231204	134400	48834070	12430	12430	12430	12430	0
378	20231204	134300	48834070	12430	12430	12430	12430	8
379	20231204	134200	48734630	12430	12430	12430	12430	114
380	20231204	134100	47317610	12440	12440	12440	12440	0
381	20231204	134000	47317610	12440	12440	12440	12440	0
382	20231204	133900	47317610	12440	12440	12440	12440	2
383	20231204	133800	47292730	12450	12450	12450	12450	0
384	20231204	133700	47292730	12450	12450	12450	12450	0
385	20231204	133600	47292730	12450	12450	12450	12450	0
386	20231204	133500	47292730	12450	12450	12450	12450	0
387	20231204	133400	47292730	12450	12450	12450	12450	0
388	20231204	133300	47292730	12450	12450	12450	12450	0
389	20231204	133200	47292730	12450	12450	12450	12450	0
390	20231204	133100	47292730	12450	12450	12450	12450	1
391	20231204	133000	47280280	12450	12450	12450	12450	0
392	20231204	132900	47280280	12450	12450	12450	12450	0
393	20231204	132800	47280280	12450	12450	12450	12450	0
394	20231204	132700	47280280	12450	12450	12450	12450	0
395	20231204	132600	47280280	12450	12450	12450	12450	0
396	20231204	132500	47280280	12450	12450	12450	12450	0
397	20231204	132400	47280280	12450	12450	12450	12450	0
398	20231204	132300	47280280	12450	12450	12450	12450	0
399	20231204	132200	47280280	12450	12450	12450	12450	0
400	20231204	132100	47280280	12450	12450	12450	12450	0
401	20231204	132000	47280280	12450	12450	12450	12450	0
402	20231204	131900	47280280	12450	12450	12450	12450	0
403	20231204	131800	47280280	12450	12450	12450	12450	1
404	20231204	131700	47267830	12420	12420	12420	12420	0
405	20231204	131600	47267830	12420	12420	12420	12420	0
406	20231204	131500	47267830	12420	12420	12420	12420	0
407	20231204	131400	47267830	12420	12420	12420	12420	0
408	20231204	131300	47267830	12420	12420	12420	12420	0
409	20231204	131200	47267830	12420	12420	12420	12420	0
410	20231204	131100	47267830	12420	12420	12420	12420	0
411	20231204	131000	47267830	12420	12420	12420	12420	0
412	20231204	130900	47267830	12420	12420	12420	12420	0
413	20231204	130800	47267830	12420	12420	12420	12420	10
414	20231204	130700	47143630	12420	12420	12420	12420	0
415	20231204	130600	47143630	12420	12420	12420	12420	0
416	20231204	130500	47143630	12420	12430	12430	12420	21
417	20231204	130400	46882800	12450	12450	12450	12450	0
418	20231204	130300	46882800	12450	12450	12450	12450	21
419	20231204	130200	46621350	12450	12450	12450	12450	1
420	20231204	130100	46608900	12450	12450	12450	12450	4
421	20231204	130000	46559100	12450	12450	12450	12450	1
422	20231204	125900	46546650	12430	12430	12430	12430	0
423	20231204	125800	46546650	12430	12430	12430	12430	0
424	20231204	125700	46546650	12430	12430	12430	12430	0
425	20231204	125600	46546650	12430	12430	12430	12430	0
426	20231204	125500	46546650	12430	12430	12430	12430	0
427	20231204	125400	46546650	12430	12430	12430	12430	0
428	20231204	125300	46546650	12430	12430	12430	12430	0
429	20231204	125200	46546650	12430	12430	12430	12430	0
430	20231204	125100	46546650	12430	12430	12430	12430	0
431	20231204	125000	46546650	12430	12430	12430	12430	0
432	20231204	124900	46546650	12430	12430	12430	12430	1
433	20231204	124800	46534220	12430	12430	12430	12430	0
434	20231204	124700	46534220	12430	12430	12430	12430	0
435	20231204	124600	46534220	12430	12430	12430	12430	0
436	20231204	124500	46534220	12430	12430	12430	12430	0
437	20231204	124400	46534220	12430	12430	12430	12430	0
438	20231204	124300	46534220	12430	12430	12430	12430	0
439	20231204	124200	46534220	12430	12430	12430	12430	0
440	20231204	124100	46534220	12430	12430	12430	12430	1
441	20231204	124000	46521790	12420	12420	12420	12420	0
442	20231204	123900	46521790	12420	12420	12420	12420	0
443	20231204	123800	46521790	12420	12420	12420	12420	0
444	20231204	123700	46521790	12420	12420	12420	12420	0
445	20231204	123600	46521790	12420	12420	12420	12420	0
446	20231204	123500	46521790	12420	12420	12420	12420	0
447	20231204	123400	46521790	12420	12420	12420	12420	0
448	20231204	123300	46521790	12420	12420	12420	12420	0
449	20231204	123200	46521790	12420	12420	12420	12420	0
450	20231204	123100	46521790	12420	12420	12420	12420	0
451	20231204	123000	46521790	12420	12420	12420	12420	0
452	20231204	122900	46521790	12420	12420	12420	12420	18
453	20231204	122800	46298230	12410	12410	12410	12410	0
454	20231204	122700	46298230	12410	12410	12410	12410	0
455	20231204	122600	46298230	12410	12410	12410	12410	0
456	20231204	122500	46298230	12410	12410	12410	12410	0
457	20231204	122400	46298230	12410	12410	12410	12410	0
458	20231204	122300	46298230	12410	12410	12410	12410	0
459	20231204	122200	46298230	12410	12410	12410	12410	0
460	20231204	122100	46298230	12410	12410	12410	12410	0
461	20231204	122000	46298230	12410	12410	12410	12410	0
462	20231204	121900	46298230	12410	12410	12410	12410	0
463	20231204	121800	46298230	12410	12410	12410	12410	0
464	20231204	121700	46298230	12410	12410	12410	12410	0
465	20231204	121600	46298230	12410	12410	12410	12410	0
466	20231204	121500	46298230	12410	12410	12410	12410	0
467	20231204	121400	46298230	12410	12410	12410	12410	0
468	20231204	121300	46298230	12410	12410	12410	12410	0
469	20231204	121200	46298230	12410	12410	12410	12410	0
470	20231204	121100	46298230	12410	12410	12410	12410	0
471	20231204	121000	46298230	12410	12410	12410	12410	0
472	20231204	120900	46298230	12410	12410	12410	12410	0
473	20231204	120800	46298230	12410	12410	12410	12410	0
474	20231204	120700	46298230	12410	12410	12410	12410	0
475	20231204	120600	46298230	12410	12410	12410	12410	0
476	20231204	120500	46298230	12410	12410	12410	12410	71
477	20231204	120400	45417120	12410	12410	12410	12410	0
478	20231204	120300	45417120	12410	12410	12410	12410	0
479	20231204	120200	45417120	12410	12410	12410	12410	0
480	20231204	120100	45417120	12410	12410	12410	12410	0
481	20231204	120000	45417120	12410	12410	12410	12410	0
482	20231204	115900	45417120	12410	12420	12420	12410	117
483	20231204	115800	43965050	12430	12430	12430	12430	0
484	20231204	115700	43965050	12430	12430	12430	12430	0
485	20231204	115600	43965050	12430	12430	12430	12430	0
486	20231204	115500	43965050	12430	12430	12430	12430	40
487	20231204	115400	43467850	12430	12430	12430	12430	0
488	20231204	115300	43467850	12430	12430	12430	12430	0
489	20231204	115200	43467850	12430	12430	12430	12430	0
490	20231204	115100	43467850	12430	12430	12430	12430	0
491	20231204	115000	43467850	12430	12430	12430	12430	0
492	20231204	114900	43467850	12430	12430	12430	12430	102
493	20231204	114800	42199990	12430	12430	12430	12430	0
494	20231204	114700	42199990	12430	12430	12430	12430	0
495	20231204	114600	42199990	12430	12430	12430	12430	0
496	20231204	114500	42199990	12430	12430	12430	12430	0
497	20231204	114400	42199990	12430	12430	12430	12430	0
498	20231204	114300	42199990	12430	12430	12430	12430	0
499	20231204	114200	42199990	12430	12430	12430	12430	0
500	20231204	114100	42199990	12430	12430	12430	12430	11
501	20231204	114000	42063260	12430	12430	12430	12430	0
502	20231204	113900	42063260	12430	12430	12430	12430	0
503	20231204	113800	42063260	12430	12430	12430	12430	0
504	20231204	113700	42063260	12430	12430	12430	12430	0
505	20231204	113600	42063260	12430	12430	12430	12430	2
506	20231204	113500	42038400	12410	12410	12410	12410	0
507	20231204	113400	42038400	12410	12410	12410	12410	0
508	20231204	113300	42038400	12410	12410	12410	12410	0
509	20231204	113200	42038400	12410	12410	12410	12410	0
510	20231204	113100	42038400	12410	12410	12410	12410	0
511	20231204	113000	42038400	12410	12410	12410	12410	0
512	20231204	112900	42038400	12410	12410	12410	12410	21
513	20231204	112800	41777790	12410	12410	12410	12410	0
514	20231204	112700	41777790	12410	12410	12410	12410	0
515	20231204	112600	41777790	12410	12410	12410	12410	0
516	20231204	112500	41777790	12410	12410	12410	12410	0
517	20231204	112400	41777790	12410	12410	12410	12410	0
518	20231204	112300	41777790	12410	12410	12410	12410	0
519	20231204	112200	41777790	12410	12410	12410	12410	0
520	20231204	112100	41777790	12410	12410	12410	12410	38
521	20231204	112000	41306210	12400	12400	12400	12400	0
522	20231204	111900	41306210	12400	12400	12400	12400	0
523	20231204	111800	41306210	12400	12400	12400	12400	36
524	20231204	111700	40859810	12410	12420	12420	12410	50
525	20231204	111600	40239240	12430	12420	12430	12420	14
526	20231204	111500	40065250	12430	12430	12430	12430	0
527	20231204	111400	40065250	12430	12430	12430	12430	0
528	20231204	111300	40065250	12430	12430	12430	12430	4
529	20231204	111200	40015530	12450	12450	12450	12450	0
530	20231204	111100	40015530	12450	12450	12450	12450	11
531	20231204	111000	39878580	12430	12430	12430	12430	0
532	20231204	110900	39878580	12430	12430	12430	12430	0
533	20231204	110800	39878580	12430	12430	12430	12430	0
534	20231204	110700	39878580	12430	12430	12430	12430	0
535	20231204	110600	39878580	12430	12430	12430	12430	0
536	20231204	110500	39878580	12430	12430	12430	12430	0
537	20231204	110400	39878580	12430	12430	12430	12430	0
538	20231204	110300	39878580	12430	12430	12430	12430	20
539	20231204	110200	39629980	12430	12430	12430	12420	118
540	20231204	110100	38163400	12440	12440	12440	12440	1
541	20231204	110000	38150960	12450	12450	12450	12450	1
542	20231204	105900	38138510	12450	12450	12450	12450	0
543	20231204	105800	38138510	12450	12450	12450	12450	0
544	20231204	105700	38138510	12450	12450	12450	12450	0
545	20231204	105600	38138510	12450	12450	12450	12450	0
546	20231204	105500	38138510	12450	12450	12450	12450	0
547	20231204	105400	38138510	12450	12450	12450	12450	0
548	20231204	105300	38138510	12450	12450	12450	12450	0
549	20231204	105200	38138510	12450	12450	12450	12450	0
550	20231204	105100	38138510	12450	12450	12450	12450	0
551	20231204	105000	38138510	12450	12450	12450	12450	0
552	20231204	104900	38138510	12450	12440	12450	12440	11
553	20231204	104800	38001570	12430	12430	12430	12430	0
554	20231204	104700	38001570	12430	12430	12430	12430	0
555	20231204	104600	38001570	12430	12430	12430	12430	0
556	20231204	104500	38001570	12430	12430	12430	12430	0
557	20231204	104400	38001570	12430	12430	12430	12430	0
558	20231204	104300	38001570	12430	12430	12430	12430	0
559	20231204	104200	38001570	12430	12430	12430	12430	0
560	20231204	104100	38001570	12430	12430	12430	12430	0
561	20231204	104000	38001570	12430	12430	12430	12430	0
562	20231204	103900	38001570	12430	12430	12430	12430	0
563	20231204	103800	38001570	12430	12400	12430	12400	193
564	20231204	103700	35605760	12400	12400	12400	12400	1
565	20231204	103600	35593360	12400	12400	12400	12400	3
566	20231204	103500	35556160	12400	12400	12400	12400	14
567	20231204	103400	35382560	12400	12400	12400	12400	1
568	20231204	103300	35370160	12400	12400	12400	12400	14
569	20231204	103200	35196560	12400	12400	12400	12400	3
570	20231204	103100	35159360	12400	12400	12400	12400	3
571	20231204	103000	35122160	12400	12400	12400	12400	91
572	20231204	102900	33993760	12400	12400	12400	12400	0
573	20231204	102800	33993760	12400	12420	12420	12400	600
574	20231204	102700	26551980	12420	12420	12420	12420	50
575	20231204	102600	25930980	12450	12450	12450	12450	40
576	20231204	102500	25432980	12450	12450	12450	12450	0
577	20231204	102400	25432980	12450	12450	12450	12450	0
578	20231204	102300	25432980	12450	12450	12450	12450	0
579	20231204	102200	25432980	12450	12450	12450	12450	244
580	20231204	102100	22395180	12450	12450	12450	12450	0
581	20231204	102000	22395180	12450	12450	12450	12450	0
582	20231204	101900	22395180	12450	12450	12450	12450	0
583	20231204	101800	22395180	12450	12450	12450	12450	0
584	20231204	101700	22395180	12450	12450	12450	12450	0
585	20231204	101600	22395180	12450	12480	12480	12450	13
586	20231204	101500	22233210	12480	12480	12480	12480	7
587	20231204	101400	22145850	12450	12450	12450	12450	0
588	20231204	101300	22145850	12450	12450	12450	12450	0
589	20231204	101200	22145850	12450	12450	12450	12450	0
590	20231204	101100	22145850	12450	12450	12450	12450	0
591	20231204	101000	22145850	12450	12450	12450	12450	149
592	20231204	100900	20290800	12410	12410	12410	12410	0
593	20231204	100800	20290800	12410	12410	12410	12410	0
594	20231204	100700	20290800	12410	12410	12410	12410	8
595	20231204	100600	20191520	12410	12420	12420	12410	40
596	20231204	100500	19695020	12420	12440	12440	12420	200
597	20231204	100400	17210800	12440	12450	12450	12440	115
598	20231204	100300	15780190	12440	12440	12440	12440	0
599	20231204	100200	15780190	12440	12450	12450	12440	100
600	20231204	100100	14536090	12480	12480	12480	12480	0
601	20231204	100000	14536090	12480	12480	12480	12480	6
602	20231204	095900	14461210	12440	12440	12440	12440	26
603	20231204	095800	14137770	12480	12480	12480	12480	26
604	20231204	095700	13813290	12480	12440	12480	12440	2
605	20231204	095600	13788370	12440	12450	12450	12440	29
606	20231204	095500	13427440	12450	12450	12450	12450	0
607	20231204	095400	13427440	12450	12450	12450	12450	8
608	20231204	095300	13327840	12450	12450	12450	12450	0
609	20231204	095200	13327840	12450	12450	12450	12450	0
610	20231204	095100	13327840	12450	12450	12450	12450	70
611	20231204	095000	12456340	12450	12450	12450	12450	0
612	20231204	094900	12456340	12450	12450	12450	12450	9
613	20231204	094800	12344290	12490	12490	12490	12490	236
614	20231204	094700	9396650	12490	12490	12490	12490	8
615	20231204	094600	9296730	12480	12480	12480	12480	0
616	20231204	094500	9296730	12480	12480	12480	12480	0
617	20231204	094400	9296730	12480	12480	12480	12480	0
618	20231204	094300	9296730	12480	12480	12480	12480	0
619	20231204	094200	9296730	12480	12480	12480	12480	0
620	20231204	094100	9296730	12480	12480	12480	12480	1
621	20231204	094000	9284250	12490	12490	12490	12490	30
622	20231204	093900	8909550	12490	12490	12490	12490	0
623	20231204	093800	8909550	12490	12490	12490	12490	0
624	20231204	093700	8909550	12490	12490	12490	12490	0
625	20231204	093600	8909550	12490	12490	12490	12490	0
626	20231204	093500	8909550	12490	12490	12490	12490	4
627	20231204	093400	8859590	12490	12450	12490	12450	9
628	20231204	093300	8747500	12490	12490	12490	12490	1
629	20231204	093200	8735010	12470	12470	12470	12470	0
630	20231204	093100	8735010	12470	12470	12470	12470	56
631	20231204	093000	8036690	12470	12450	12470	12450	9
632	20231204	092900	7924620	12450	12470	12470	12450	44
633	20231204	092800	7375980	12470	12470	12470	12470	0
634	20231204	092700	7375980	12470	12470	12470	12470	0
635	20231204	092600	7375980	12470	12470	12470	12470	0
636	20231204	092500	7375980	12470	12470	12470	12470	8
637	20231204	092400	7276220	12490	12490	12490	12490	100
638	20231204	092300	6027220	12480	12480	12480	12480	0
639	20231204	092200	6027220	12480	12480	12480	12480	0
640	20231204	092100	6027220	12480	12470	12480	12470	64
641	20231204	092000	5229130	12450	12450	12450	12450	300
642	20231204	091900	1494130	12450	12450	12450	12450	1
643	20231204	091800	1481680	12450	12450	12450	12450	32
644	20231204	091700	1083280	12450	12450	12450	12450	10
645	20231204	091600	958780	12450	12450	12450	12450	0
646	20231204	091500	958780	12450	12450	12450	12450	0
647	20231204	091400	958780	12450	12450	12450	12450	0
648	20231204	091300	958780	12450	12450	12450	12450	0
649	20231204	091200	958780	12450	12450	12450	12450	0
650	20231204	091100	958780	12450	12450	12450	12450	1
651	20231204	091000	946330	12430	12440	12440	12430	9
652	20231204	090900	834390	12450	12450	12450	12450	0
653	20231204	090800	834390	12450	12450	12450	12450	53
654	20231204	090700	174540	12450	12450	12450	12450	2
655	20231204	090600	149640	12450	12450	12450	12450	0
656	20231204	090500	149640	12450	12450	12450	12450	0
657	20231204	090400	149640	12450	12450	12450	12450	0
658	20231204	090300	149640	12450	12450	12450	12450	4
659	20231204	090200	99840	12480	12480	12480	12480	0
660	20231204	090100	99840	12480	12480	12480	12480	0
661	20231204	090000	99840	12480	12480	12480	12480	8