KissMeData/094280/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195900	53395640	12470	12470	12470	12470	46
3	20231207	195800	53395640	12470	12470	12470	12470	0
4	20231207	195700	53395640	12470	12470	12470	12470	0
5	20231207	195600	53395640	12470	12470	12470	12470	0
6	20231207	195500	53395640	12470	12470	12470	12470	0
7	20231207	195400	53395640	12470	12470	12470	12470	0
8	20231207	195300	53395640	12470	12470	12470	12470	0
9	20231207	195200	53395640	12470	12470	12470	12470	0
10	20231207	195100	53395640	12470	12470	12470	12470	0
11	20231207	195000	53395640	12470	12470	12470	12470	0
12	20231207	194900	53395640	12470	12470	12470	12470	0
13	20231207	194800	53395640	12470	12470	12470	12470	0
14	20231207	194700	53395640	12470	12470	12470	12470	0
15	20231207	194600	53395640	12470	12470	12470	12470	0
16	20231207	194500	53395640	12470	12470	12470	12470	0
17	20231207	194400	53395640	12470	12470	12470	12470	0
18	20231207	194300	53395640	12470	12470	12470	12470	0
19	20231207	194200	53395640	12470	12470	12470	12470	0
20	20231207	194100	53395640	12470	12470	12470	12470	0
21	20231207	194000	53395640	12470	12470	12470	12470	0
22	20231207	193900	53395640	12470	12470	12470	12470	0
23	20231207	193800	53395640	12470	12470	12470	12470	0
24	20231207	193700	53395640	12470	12470	12470	12470	0
25	20231207	193600	53395640	12470	12470	12470	12470	0
26	20231207	193500	53395640	12470	12470	12470	12470	0
27	20231207	193400	53395640	12470	12470	12470	12470	0
28	20231207	193300	53395640	12470	12470	12470	12470	0
29	20231207	193200	53395640	12470	12470	12470	12470	0
30	20231207	193100	53395640	12470	12470	12470	12470	0
31	20231207	193000	53395640	12470	12470	12470	12470	0
32	20231207	192900	53395640	12470	12470	12470	12470	46
33	20231207	192800	53395640	12470	12470	12470	12470	0
34	20231207	192700	53395640	12470	12470	12470	12470	0
35	20231207	192600	53395640	12470	12470	12470	12470	0
36	20231207	192500	53395640	12470	12470	12470	12470	0
37	20231207	192400	53395640	12470	12470	12470	12470	0
38	20231207	192300	53395640	12470	12470	12470	12470	0
39	20231207	192200	53395640	12470	12470	12470	12470	0
40	20231207	192100	53395640	12470	12470	12470	12470	0
41	20231207	192000	53395640	12470	12470	12470	12470	0
42	20231207	191900	53395640	12470	12470	12470	12470	0
43	20231207	191800	53395640	12470	12470	12470	12470	0
44	20231207	191700	53395640	12470	12470	12470	12470	0
45	20231207	191600	53395640	12470	12470	12470	12470	0
46	20231207	191500	53395640	12470	12470	12470	12470	0
47	20231207	191400	53395640	12470	12470	12470	12470	0
48	20231207	191300	53395640	12470	12470	12470	12470	0
49	20231207	191200	53395640	12470	12470	12470	12470	0
50	20231207	191100	53395640	12470	12470	12470	12470	0
51	20231207	191000	53395640	12470	12470	12470	12470	0
52	20231207	190900	53395640	12470	12470	12470	12470	0
53	20231207	190800	53395640	12470	12470	12470	12470	0
54	20231207	190700	53395640	12470	12470	12470	12470	0
55	20231207	190600	53395640	12470	12470	12470	12470	0
56	20231207	190500	53395640	12470	12470	12470	12470	0
57	20231207	190400	53395640	12470	12470	12470	12470	0
58	20231207	190300	53395640	12470	12470	12470	12470	0
59	20231207	190200	53395640	12470	12470	12470	12470	0
60	20231207	190100	53395640	12470	12470	12470	12470	0
61	20231207	190000	53395640	12470	12470	12470	12470	0
62	20231207	185900	53395640	12470	12470	12470	12470	46
63	20231207	185800	53395640	12470	12470	12470	12470	0
64	20231207	185700	53395640	12470	12470	12470	12470	0
65	20231207	185600	53395640	12470	12470	12470	12470	0
66	20231207	185500	53395640	12470	12470	12470	12470	0
67	20231207	185400	53395640	12470	12470	12470	12470	0
68	20231207	185300	53395640	12470	12470	12470	12470	0
69	20231207	185200	53395640	12470	12470	12470	12470	0
70	20231207	185100	53395640	12470	12470	12470	12470	0
71	20231207	185000	53395640	12470	12470	12470	12470	0
72	20231207	184900	53395640	12470	12470	12470	12470	0
73	20231207	184800	53395640	12470	12470	12470	12470	0
74	20231207	184700	53395640	12470	12470	12470	12470	0
75	20231207	184600	53395640	12470	12470	12470	12470	0
76	20231207	184500	53395640	12470	12470	12470	12470	0
77	20231207	184400	53395640	12470	12470	12470	12470	0
78	20231207	184300	53395640	12470	12470	12470	12470	0
79	20231207	184200	53395640	12470	12470	12470	12470	0
80	20231207	184100	53395640	12470	12470	12470	12470	0
81	20231207	184000	53395640	12470	12470	12470	12470	0
82	20231207	183900	53395640	12470	12470	12470	12470	0
83	20231207	183800	53395640	12470	12470	12470	12470	0
84	20231207	183700	53395640	12470	12470	12470	12470	0
85	20231207	183600	53395640	12470	12470	12470	12470	0
86	20231207	183500	53395640	12470	12470	12470	12470	0
87	20231207	183400	53395640	12470	12470	12470	12470	0
88	20231207	183300	53395640	12470	12470	12470	12470	0
89	20231207	183200	53395640	12470	12470	12470	12470	0
90	20231207	183100	53395640	12470	12470	12470	12470	0
91	20231207	183000	53395640	12470	12470	12470	12470	0
92	20231207	182900	53395640	12470	12470	12470	12470	46
93	20231207	182800	53395640	12470	12470	12470	12470	0
94	20231207	182700	53395640	12470	12470	12470	12470	0
95	20231207	182600	53395640	12470	12470	12470	12470	0
96	20231207	182500	53395640	12470	12470	12470	12470	0
97	20231207	182400	53395640	12470	12470	12470	12470	0
98	20231207	182300	53395640	12470	12470	12470	12470	0
99	20231207	182200	53395640	12470	12470	12470	12470	0
100	20231207	182100	53395640	12470	12470	12470	12470	0
101	20231207	182000	53395640	12470	12470	12470	12470	0
102	20231207	181900	53395640	12470	12470	12470	12470	0
103	20231207	181800	53395640	12470	12470	12470	12470	0
104	20231207	181700	53395640	12470	12470	12470	12470	0
105	20231207	181600	53395640	12470	12470	12470	12470	0
106	20231207	181500	53395640	12470	12470	12470	12470	0
107	20231207	181400	53395640	12470	12470	12470	12470	0
108	20231207	181300	53395640	12470	12470	12470	12470	0
109	20231207	181200	53395640	12470	12470	12470	12470	0
110	20231207	181100	53395640	12470	12470	12470	12470	0
111	20231207	181000	53395640	12470	12470	12470	12470	0
112	20231207	180900	53395640	12470	12470	12470	12470	0
113	20231207	180800	53395640	12470	12470	12470	12470	0
114	20231207	180700	53395640	12470	12470	12470	12470	0
115	20231207	180600	53395640	12470	12470	12470	12470	0
116	20231207	180500	53395640	12470	12470	12470	12470	0
117	20231207	180400	53395640	12470	12470	12470	12470	0
118	20231207	180300	53395640	12470	12470	12470	12470	0
119	20231207	180200	53395640	12470	12470	12470	12470	0
120	20231207	180100	53395640	12470	12470	12470	12470	0
121	20231207	180000	53395640	12470	12470	12470	12470	0
122	20231207	175900	53395640	12470	12470	12470	12470	46
123	20231207	175800	53395640	12470	12470	12470	12470	0
124	20231207	175700	53395640	12470	12470	12470	12470	0
125	20231207	175600	53395640	12470	12470	12470	12470	0
126	20231207	175500	53395640	12470	12470	12470	12470	0
127	20231207	175400	53395640	12470	12470	12470	12470	0
128	20231207	175300	53395640	12470	12470	12470	12470	0
129	20231207	175200	53395640	12470	12470	12470	12470	0
130	20231207	175100	53395640	12470	12470	12470	12470	0
131	20231207	175000	53395640	12470	12470	12470	12470	0
132	20231207	174900	53395640	12470	12470	12470	12470	0
133	20231207	174800	53395640	12470	12470	12470	12470	0
134	20231207	174700	53395640	12470	12470	12470	12470	0
135	20231207	174600	53395640	12470	12470	12470	12470	0
136	20231207	174500	53395640	12470	12470	12470	12470	0
137	20231207	174400	53395640	12470	12470	12470	12470	0
138	20231207	174300	53395640	12470	12470	12470	12470	0
139	20231207	174200	53395640	12470	12470	12470	12470	0
140	20231207	174100	53395640	12470	12470	12470	12470	0
141	20231207	174000	53395640	12470	12470	12470	12470	0
142	20231207	173900	53395640	12470	12470	12470	12470	0
143	20231207	173800	53395640	12470	12470	12470	12470	0
144	20231207	173700	53395640	12470	12470	12470	12470	0
145	20231207	173600	53395640	12470	12470	12470	12470	0
146	20231207	173500	53395640	12470	12470	12470	12470	0
147	20231207	173400	53395640	12470	12470	12470	12470	0
148	20231207	173300	53395640	12470	12470	12470	12470	0
149	20231207	173200	53395640	12470	12470	12470	12470	0
150	20231207	173100	53395640	12470	12470	12470	12470	0
151	20231207	173000	53395640	12470	12470	12470	12470	0
152	20231207	172900	53395640	12470	12470	12470	12470	46
153	20231207	172800	53395640	12470	12470	12470	12470	0
154	20231207	172700	53395640	12470	12470	12470	12470	0
155	20231207	172600	53395640	12470	12470	12470	12470	0
156	20231207	172500	53395640	12470	12470	12470	12470	0
157	20231207	172400	53395640	12470	12470	12470	12470	0
158	20231207	172300	53395640	12470	12470	12470	12470	0
159	20231207	172200	53395640	12470	12470	12470	12470	0
160	20231207	172100	53395640	12470	12470	12470	12470	0
161	20231207	172000	53395640	12470	12470	12470	12470	0
162	20231207	171900	53395640	12470	12470	12470	12470	0
163	20231207	171800	53395640	12470	12470	12470	12470	0
164	20231207	171700	53395640	12470	12470	12470	12470	0
165	20231207	171600	53395640	12470	12470	12470	12470	0
166	20231207	171500	53395640	12470	12470	12470	12470	0
167	20231207	171400	53395640	12470	12470	12470	12470	0
168	20231207	171300	53395640	12470	12470	12470	12470	0
169	20231207	171200	53395640	12470	12470	12470	12470	0
170	20231207	171100	53395640	12470	12470	12470	12470	0
171	20231207	171000	53395640	12470	12470	12470	12470	0
172	20231207	170900	53395640	12470	12470	12470	12470	0
173	20231207	170800	53395640	12470	12470	12470	12470	0
174	20231207	170700	53395640	12470	12470	12470	12470	0
175	20231207	170600	53395640	12470	12470	12470	12470	0
176	20231207	170500	53395640	12470	12470	12470	12470	0
177	20231207	170400	53395640	12470	12470	12470	12470	0
178	20231207	170300	53395640	12470	12470	12470	12470	0
179	20231207	170200	53395640	12470	12470	12470	12470	0
180	20231207	170100	53395640	12470	12470	12470	12470	0
181	20231207	170000	53395640	12470	12470	12470	12470	0
182	20231207	165900	53395640	12470	12470	12470	12470	46
183	20231207	165800	53395640	12470	12470	12470	12470	0
184	20231207	165700	53395640	12470	12470	12470	12470	0
185	20231207	165600	53395640	12470	12470	12470	12470	0
186	20231207	165500	53395640	12470	12470	12470	12470	0
187	20231207	165400	53395640	12470	12470	12470	12470	0
188	20231207	165300	53395640	12470	12470	12470	12470	0
189	20231207	165200	53395640	12470	12470	12470	12470	0
190	20231207	165100	53395640	12470	12470	12470	12470	0
191	20231207	165000	53395640	12470	12470	12470	12470	0
192	20231207	164900	53395640	12470	12470	12470	12470	0
193	20231207	164800	53395640	12470	12470	12470	12470	0
194	20231207	164700	53395640	12470	12470	12470	12470	0
195	20231207	164600	53395640	12470	12470	12470	12470	0
196	20231207	164500	53395640	12470	12470	12470	12470	0
197	20231207	164400	53395640	12470	12470	12470	12470	0
198	20231207	164300	53395640	12470	12470	12470	12470	0
199	20231207	164200	53395640	12470	12470	12470	12470	0
200	20231207	164100	53395640	12470	12470	12470	12470	0
201	20231207	164000	53395640	12470	12470	12470	12470	0
202	20231207	163900	53395640	12470	12470	12470	12470	0
203	20231207	163800	53395640	12470	12470	12470	12470	0
204	20231207	163700	53395640	12470	12470	12470	12470	0
205	20231207	163600	53395640	12470	12470	12470	12470	0
206	20231207	163500	53395640	12470	12470	12470	12470	0
207	20231207	163400	53395640	12470	12470	12470	12470	0
208	20231207	163300	53395640	12470	12470	12470	12470	0
209	20231207	163200	53395640	12470	12470	12470	12470	0
210	20231207	163100	53395640	12470	12470	12470	12470	0
211	20231207	163000	53395640	12470	12470	12470	12470	0
212	20231207	162900	53395640	12470	12470	12470	12470	46
213	20231207	162800	53395640	12470	12470	12470	12470	0
214	20231207	162700	53395640	12470	12470	12470	12470	0
215	20231207	162600	53395640	12470	12470	12470	12470	0
216	20231207	162500	53395640	12470	12470	12470	12470	0
217	20231207	162400	53395640	12470	12470	12470	12470	0
218	20231207	162300	53395640	12470	12470	12470	12470	0
219	20231207	162200	53395640	12470	12470	12470	12470	0
220	20231207	162100	53395640	12470	12470	12470	12470	0
221	20231207	162000	53395640	12470	12470	12470	12470	0
222	20231207	161900	53395640	12470	12470	12470	12470	0
223	20231207	161800	53395640	12470	12470	12470	12470	0
224	20231207	161700	53395640	12470	12470	12470	12470	0
225	20231207	161600	53395640	12470	12470	12470	12470	0
226	20231207	161500	53395640	12470	12470	12470	12470	0
227	20231207	161400	53395640	12470	12470	12470	12470	0
228	20231207	161300	53395640	12470	12470	12470	12470	0
229	20231207	161200	53395640	12470	12470	12470	12470	0
230	20231207	161100	53395640	12470	12470	12470	12470	0
231	20231207	161000	53395640	12470	12470	12470	12470	0
232	20231207	160900	53395640	12470	12470	12470	12470	0
233	20231207	160800	53395640	12470	12470	12470	12470	0
234	20231207	160700	53395640	12470	12470	12470	12470	0
235	20231207	160600	53395640	12470	12470	12470	12470	0
236	20231207	160500	53395640	12470	12470	12470	12470	0
237	20231207	160400	53395640	12470	12470	12470	12470	0
238	20231207	160300	53395640	12470	12470	12470	12470	0
239	20231207	160200	53395640	12470	12470	12470	12470	0
240	20231207	160100	53395640	12470	12470	12470	12470	0
241	20231207	160000	53395640	12470	12470	12470	12470	0
242	20231207	155900	53395640	12470	12470	12470	12470	46
243	20231207	155800	53395640	12470	12470	12470	12470	0
244	20231207	155700	53395640	12470	12470	12470	12470	0
245	20231207	155600	53395640	12470	12470	12470	12470	0
246	20231207	155500	53395640	12470	12470	12470	12470	0
247	20231207	155400	53395640	12470	12470	12470	12470	0
248	20231207	155300	53395640	12470	12470	12470	12470	0
249	20231207	155200	53395640	12470	12470	12470	12470	0
250	20231207	155100	53395640	12470	12470	12470	12470	0
251	20231207	155000	53395640	12470	12470	12470	12470	0
252	20231207	154900	53395640	12470	12470	12470	12470	0
253	20231207	154800	53395640	12470	12470	12470	12470	0
254	20231207	154700	53395640	12470	12470	12470	12470	0
255	20231207	154600	53395640	12470	12470	12470	12470	0
256	20231207	154500	53395640	12470	12470	12470	12470	0
257	20231207	154400	53395640	12470	12470	12470	12470	0
258	20231207	154300	53395640	12470	12470	12470	12470	0
259	20231207	154200	53395640	12470	12470	12470	12470	0
260	20231207	154100	53395640	12470	12470	12470	12470	0
261	20231207	154000	53395640	12470	12470	12470	12470	0
262	20231207	153900	53395640	12470	12470	12470	12470	0
263	20231207	153800	53395640	12470	12470	12470	12470	0
264	20231207	153700	53395640	12470	12470	12470	12470	0
265	20231207	153600	53395640	12470	12470	12470	12470	0
266	20231207	153500	53395640	12470	12470	12470	12470	0
267	20231207	153400	53395640	12470	12470	12470	12470	0
268	20231207	153300	53395640	12470	12470	12470	12470	0
269	20231207	153200	53395640	12470	12470	12470	12470	0
270	20231207	153100	53395640	12470	12470	12470	12470	0
271	20231207	153000	53395640	12470	12470	12470	12470	46
272	20231207	152900	52822020	12460	12460	12460	12460	0
273	20231207	152800	52822020	12460	12460	12460	12460	0
274	20231207	152700	52822020	12460	12460	12460	12460	0
275	20231207	152600	52822020	12460	12460	12460	12460	0
276	20231207	152500	52822020	12460	12460	12460	12460	0
277	20231207	152400	52822020	12460	12460	12460	12460	0
278	20231207	152300	52822020	12460	12460	12460	12460	0
279	20231207	152200	52822020	12460	12460	12460	12460	0
280	20231207	152100	52822020	12460	12460	12460	12460	0
281	20231207	152000	52822020	12460	12460	12460	12460	0
282	20231207	151900	52822020	12460	12460	12460	12460	1
283	20231207	151800	52809560	12420	12420	12420	12420	0
284	20231207	151700	52809560	12420	12420	12420	12420	23
285	20231207	151600	52523900	12420	12420	12420	12420	2
286	20231207	151500	52499060	12420	12420	12420	12420	0
287	20231207	151400	52499060	12420	12420	12420	12420	0
288	20231207	151300	52499060	12420	12420	12420	12420	3
289	20231207	151200	52461800	12420	12420	12420	12420	10
290	20231207	151100	52337600	12420	12430	12430	12420	2
291	20231207	151000	52312750	12420	12460	12460	12420	16
292	20231207	150900	52113950	12420	12420	12420	12420	0
293	20231207	150800	52113950	12420	12420	12420	12420	5
294	20231207	150700	52051850	12420	12420	12420	12420	2
295	20231207	150600	52027010	12410	12410	12410	12410	2
296	20231207	150500	52002190	12410	12410	12410	12410	0
297	20231207	150400	52002190	12410	12410	12410	12410	10
298	20231207	150300	51878090	12410	12420	12420	12410	3
299	20231207	150200	51840850	12410	12410	12410	12410	0
300	20231207	150100	51840850	12410	12410	12410	12410	3
301	20231207	150000	51803620	12460	12460	12460	12460	3
302	20231207	145900	51766240	12410	12410	12410	12410	0
303	20231207	145800	51766240	12410	12410	12410	12410	5
304	20231207	145700	51704190	12410	12410	12410	12410	0
305	20231207	145600	51704190	12410	12460	12460	12410	3
306	20231207	145500	51666910	12460	12460	12460	12460	0
307	20231207	145400	51666910	12460	12460	12460	12460	0
308	20231207	145300	51666910	12460	12460	12460	12460	0
309	20231207	145200	51666910	12460	12460	12460	12460	0
310	20231207	145100	51666910	12460	12460	12460	12460	0
311	20231207	145000	51666910	12460	12460	12460	12460	0
312	20231207	144900	51666910	12460	12460	12460	12460	0
313	20231207	144800	51666910	12460	12460	12460	12460	1
314	20231207	144700	51654450	12410	12410	12410	12410	0
315	20231207	144600	51654450	12410	12410	12410	12410	3
316	20231207	144500	51617220	12410	12410	12410	12410	0
317	20231207	144400	51617220	12410	12410	12410	12410	2
318	20231207	144300	51592400	12410	12410	12410	12410	1
319	20231207	144200	51579990	12410	12410	12410	12410	0
320	20231207	144100	51579990	12410	12410	12410	12410	3
321	20231207	144000	51542760	12410	12410	12410	12410	0
322	20231207	143900	51542760	12410	12410	12410	12410	2
323	20231207	143800	51517940	12410	12410	12410	12410	0
324	20231207	143700	51517940	12410	12410	12410	12410	0
325	20231207	143600	51517940	12410	12410	12410	12410	3
326	20231207	143500	51480710	12410	12410	12410	12410	0
327	20231207	143400	51480710	12410	12410	12410	12410	2
328	20231207	143300	51455890	12410	12410	12410	12410	0
329	20231207	143200	51455890	12410	12410	12410	12410	0
330	20231207	143100	51455890	12410	12410	12410	12410	3
331	20231207	143000	51418660	12410	12410	12410	12410	0
332	20231207	142900	51418660	12410	12410	12410	12410	2
333	20231207	142800	51393840	12410	12410	12410	12410	0
334	20231207	142700	51393840	12410	12410	12410	12410	5
335	20231207	142600	51331790	12410	12410	12410	12410	0
336	20231207	142500	51331790	12410	12410	12410	12410	0
337	20231207	142400	51331790	12410	12410	12410	12410	4
338	20231207	142300	51282150	12410	12410	12410	12410	20
339	20231207	142200	51033950	12410	12420	12420	12410	85
340	20231207	142100	49978800	12420	12420	12420	12420	25
341	20231207	142000	49668300	12450	12450	12450	12450	44
342	20231207	141900	49120500	12450	12450	12450	12450	0
343	20231207	141800	49120500	12450	12450	12450	12450	0
344	20231207	141700	49120500	12450	12450	12450	12450	0
345	20231207	141600	49120500	12450	12450	12450	12450	0
346	20231207	141500	49120500	12450	12450	12450	12450	0
347	20231207	141400	49120500	12450	12450	12450	12450	0
348	20231207	141300	49120500	12450	12450	12450	12450	5
349	20231207	141200	49058250	12420	12420	12420	12420	2
350	20231207	141100	49033410	12420	12420	12420	12420	0
351	20231207	141000	49033410	12420	12420	12420	12420	3
352	20231207	140900	48996150	12420	12420	12420	12420	0
353	20231207	140800	48996150	12420	12460	12460	12420	382
354	20231207	140700	44250610	12430	12430	12430	12430	2
355	20231207	140600	44225750	12430	12430	12430	12430	0
356	20231207	140500	44225750	12430	12430	12430	12430	3
357	20231207	140400	44188460	12430	12430	12430	12430	0
358	20231207	140300	44188460	12430	12430	12430	12430	0
359	20231207	140200	44188460	12430	12440	12440	12430	2
360	20231207	140100	44163590	12430	12430	12430	12430	0
361	20231207	140000	44163590	12430	12430	12430	12430	5
362	20231207	135900	44101440	12430	12430	12430	12430	0
363	20231207	135800	44101440	12430	12430	12430	12430	1
364	20231207	135700	44089010	12430	12430	12430	12430	5
365	20231207	135600	44026860	12430	12430	12430	12430	0
366	20231207	135500	44026860	12430	12430	12430	12430	5
367	20231207	135400	43964710	12430	12430	12430	12430	0
368	20231207	135300	43964710	12430	12430	12430	12430	0
369	20231207	135200	43964710	12430	12430	12430	12430	2
370	20231207	135100	43939850	12460	12460	12460	12460	0
371	20231207	135000	43939850	12460	12460	12460	12460	0
372	20231207	134900	43939850	12460	12460	12460	12460	0
373	20231207	134800	43939850	12460	12460	12460	12460	0
374	20231207	134700	43939850	12460	12460	12460	12460	0
375	20231207	134600	43939850	12460	12460	12460	12460	0
376	20231207	134500	43939850	12460	12460	12460	12460	0
377	20231207	134400	43939850	12460	12460	12460	12460	40
378	20231207	134300	43441450	12430	12430	12430	12430	3
379	20231207	134200	43404160	12430	12440	12440	12430	42
380	20231207	134100	42882010	12440	12440	12440	12440	0
381	20231207	134000	42882010	12440	12440	12440	12440	2
382	20231207	133900	42857130	12440	12440	12440	12440	0
383	20231207	133800	42857130	12440	12440	12440	12440	3
384	20231207	133700	42819810	12440	12440	12440	12440	0
385	20231207	133600	42819810	12440	12440	12440	12440	14
386	20231207	133500	42645650	12440	12440	12440	12440	0
387	20231207	133400	42645650	12440	12440	12440	12440	0
388	20231207	133300	42645650	12440	12440	12440	12440	0
389	20231207	133200	42645650	12440	12440	12440	12440	2
390	20231207	133100	42620770	12430	12430	12430	12430	2
391	20231207	133000	42595910	12430	12430	12430	12430	0
392	20231207	132900	42595910	12430	12430	12430	12430	26
393	20231207	132800	42272730	12430	12430	12430	12430	3
394	20231207	132700	42235440	12430	12430	12430	12430	0
395	20231207	132600	42235440	12430	12430	12430	12430	2
396	20231207	132500	42210580	12430	12430	12430	12430	0
397	20231207	132400	42210580	12430	12430	12430	12430	0
398	20231207	132300	42210580	12430	12430	12430	12430	5
399	20231207	132200	42148430	12430	12430	12430	12430	1
400	20231207	132100	42136000	12430	12430	12430	12430	5
401	20231207	132000	42073850	12430	12430	12430	12430	0
402	20231207	131900	42073850	12430	12430	12430	12430	0
403	20231207	131800	42073850	12430	12430	12430	12430	5
404	20231207	131700	42011700	12430	12430	12430	12430	0
405	20231207	131600	42011700	12430	12430	12430	12430	3
406	20231207	131500	41974410	12440	12440	12440	12440	0
407	20231207	131400	41974410	12440	12440	12440	12440	0
408	20231207	131300	41974410	12440	12440	12440	12440	0
409	20231207	131200	41974410	12440	12440	12440	12440	0
410	20231207	131100	41974410	12440	12440	12440	12440	0
411	20231207	131000	41974410	12440	12440	12440	12440	0
412	20231207	130900	41974410	12440	12440	12440	12440	0
413	20231207	130800	41974410	12440	12440	12440	12440	0
414	20231207	130700	41974410	12440	12440	12440	12440	13
415	20231207	130600	41812690	12440	12440	12440	12440	0
416	20231207	130500	41812690	12440	12440	12440	12440	6
417	20231207	130400	41738050	12440	12440	12440	12440	0
418	20231207	130300	41738050	12440	12440	12440	12440	0
419	20231207	130200	41738050	12440	12440	12440	12440	7
420	20231207	130100	41650970	12440	12440	12440	12440	0
421	20231207	130000	41650970	12440	12440	12440	12440	1
422	20231207	125900	41638530	12430	12430	12430	12430	2
423	20231207	125800	41613670	12430	12430	12430	12430	1
424	20231207	125700	41601240	12430	12430	12430	12430	3
425	20231207	125600	41563950	12430	12430	12430	12430	0
426	20231207	125500	41563950	12430	12430	12430	12430	0
427	20231207	125400	41563950	12430	12430	12430	12430	2
428	20231207	125300	41539090	12430	12430	12430	12430	0
429	20231207	125200	41539090	12430	12430	12430	12430	5
430	20231207	125100	41476940	12430	12430	12430	12430	0
431	20231207	125000	41476940	12430	12430	12430	12430	0
432	20231207	124900	41476940	12430	12430	12430	12430	2
433	20231207	124800	41452080	12430	12430	12430	12430	0
434	20231207	124700	41452080	12430	12430	12430	12430	3
435	20231207	124600	41414790	12430	12440	12440	12430	21
436	20231207	124500	41153560	12440	12440	12440	12440	0
437	20231207	124400	41153560	12440	12440	12440	12440	2
438	20231207	124300	41128680	12430	12430	12430	12430	0
439	20231207	124200	41128680	12430	12430	12430	12430	3
440	20231207	124100	41091390	12430	12430	12430	12430	0
441	20231207	124000	41091390	12430	12430	12430	12430	0
442	20231207	123900	41091390	12430	12430	12430	12430	2
443	20231207	123800	41066530	12430	12430	12430	12430	0
444	20231207	123700	41066530	12430	12430	12430	12430	3
445	20231207	123600	41029240	12430	12430	12430	12430	0
446	20231207	123500	41029240	12430	12430	12430	12430	4
447	20231207	123400	40979520	12430	12430	12430	12430	0
448	20231207	123300	40979520	12430	12430	12430	12430	0
449	20231207	123200	40979520	12430	12430	12430	12430	3
450	20231207	123100	40942230	12430	12430	12430	12430	0
451	20231207	123000	40942230	12430	12430	12430	12430	2
452	20231207	122900	40917370	12430	12430	12430	12430	560
453	20231207	122800	33956570	12440	12440	12440	12440	0
454	20231207	122700	33956570	12440	12440	12440	12440	1
455	20231207	122600	33944130	12440	12440	12440	12440	12
456	20231207	122500	33794850	12440	12440	12440	12440	5
457	20231207	122400	33732650	12440	12440	12440	12440	0
458	20231207	122300	33732650	12440	12440	12440	12440	0
459	20231207	122200	33732650	12440	12440	12440	12440	5
460	20231207	122100	33670450	12440	12440	12440	12440	0
461	20231207	122000	33670450	12440	12440	12440	12440	5
462	20231207	121900	33608250	12440	12440	12440	12440	0
463	20231207	121800	33608250	12440	12440	12440	12440	2
464	20231207	121700	33583370	12450	12450	12450	12450	0
465	20231207	121600	33583370	12450	12450	12450	12450	0
466	20231207	121500	33583370	12450	12450	12450	12450	0
467	20231207	121400	33583370	12450	12450	12450	12450	0
468	20231207	121300	33583370	12450	12450	12450	12450	1
469	20231207	121200	33570920	12450	12450	12450	12450	0
470	20231207	121100	33570920	12450	12450	12450	12450	0
471	20231207	121000	33570920	12450	12450	12450	12450	0
472	20231207	120900	33570920	12450	12450	12450	12450	0
473	20231207	120800	33570920	12450	12420	12450	12420	8
474	20231207	120700	33471500	12420	12420	12420	12420	0
475	20231207	120600	33471500	12420	12420	12420	12420	0
476	20231207	120500	33471500	12420	12420	12420	12420	3
477	20231207	120400	33434240	12420	12440	12440	12420	275
478	20231207	120300	30017040	12450	12450	12450	12450	90
479	20231207	120200	28896540	12460	12460	12460	12460	0
480	20231207	120100	28896540	12460	12450	12460	12450	5
481	20231207	120000	28834270	12450	12450	12450	12450	0
482	20231207	115900	28834270	12450	12450	12450	12450	0
483	20231207	115800	28834270	12450	12450	12450	12450	2
484	20231207	115700	28809370	12440	12440	12440	12440	10
485	20231207	115600	28684970	12440	12440	12440	12440	3
486	20231207	115500	28647650	12440	12440	12440	12440	0
487	20231207	115400	28647650	12440	12440	12440	12440	0
488	20231207	115300	28647650	12440	12440	12440	12440	2
489	20231207	115200	28622770	12440	12440	12440	12440	0
490	20231207	115100	28622770	12440	12440	12440	12440	5
491	20231207	115000	28560570	12440	12440	12440	12440	0
492	20231207	114900	28560570	12440	12440	12440	12440	0
493	20231207	114800	28560570	12440	12440	12440	12440	5
494	20231207	114700	28498370	12440	12440	12440	12440	0
495	20231207	114600	28498370	12440	12440	12440	12440	3
496	20231207	114500	28461050	12480	12480	12480	12480	0
497	20231207	114400	28461050	12480	12480	12480	12480	0
498	20231207	114300	28461050	12480	12480	12480	12480	0
499	20231207	114200	28461050	12480	12480	12480	12480	0
500	20231207	114100	28461050	12480	12480	12480	12480	0
501	20231207	114000	28461050	12480	12420	12480	12420	171
502	20231207	113900	26337170	12430	12430	12430	12430	3
503	20231207	113800	26299880	12430	12430	12430	12430	0
504	20231207	113700	26299880	12430	12430	12430	12430	0
505	20231207	113600	26299880	12430	12440	12440	12430	2
506	20231207	113500	26275010	12430	12430	12430	12430	0
507	20231207	113400	26275010	12430	12430	12430	12430	93
508	20231207	113300	25119020	12430	12450	12450	12430	8
509	20231207	113200	25019500	12430	12430	12430	12430	0
510	20231207	113100	25019500	12430	12430	12430	12430	2
511	20231207	113000	24994640	12430	12430	12430	12430	0
512	20231207	112900	24994640	12430	12430	12430	12430	3
513	20231207	112800	24957350	12430	12430	12430	12430	0
514	20231207	112700	24957350	12430	12430	12430	12430	40
515	20231207	112600	24460150	12430	12430	12430	12430	3
516	20231207	112500	24422860	12430	12430	12430	12430	150
517	20231207	112400	22558360	12430	12440	12440	12430	63
518	20231207	112300	21775220	12440	12440	12440	12440	40
519	20231207	112200	21277620	12470	12440	12470	12440	4
520	20231207	112100	21227800	12440	12450	12450	12440	100
521	20231207	112000	19983770	12470	12470	12470	12470	0
522	20231207	111900	19983770	12470	12470	12470	12470	0
523	20231207	111800	19983770	12470	12460	12470	12460	47
524	20231207	111700	19397880	12450	12450	12450	12450	8
525	20231207	111600	19298280	12440	12440	12440	12440	0
526	20231207	111500	19298280	12440	12440	12440	12440	0
527	20231207	111400	19298280	12440	12440	12440	12440	2
528	20231207	111300	19273400	12440	12440	12440	12440	0
529	20231207	111200	19273400	12440	12440	12440	12440	0
530	20231207	111100	19273400	12440	12440	12440	12440	0
531	20231207	111000	19273400	12440	12440	12440	12440	0
532	20231207	110900	19273400	12440	12440	12440	12440	0
533	20231207	110800	19273400	12440	12440	12440	12440	0
534	20231207	110700	19273400	12440	12440	12440	12440	0
535	20231207	110600	19273400	12440	12440	12440	12440	0
536	20231207	110500	19273400	12440	12440	12440	12440	0
537	20231207	110400	19273400	12440	12440	12440	12440	0
538	20231207	110300	19273400	12440	12440	12440	12440	3
539	20231207	110200	19236080	12440	12440	12440	12440	0
540	20231207	110100	19236080	12440	12440	12440	12440	0
541	20231207	110000	19236080	12440	12440	12440	12440	11
542	20231207	105900	19099240	12440	12440	12440	12440	0
543	20231207	105800	19099240	12440	12440	12440	12440	0
544	20231207	105700	19099240	12440	12440	12440	12440	0
545	20231207	105600	19099240	12440	12440	12440	12440	12
546	20231207	105500	18949960	12440	12440	12440	12440	13
547	20231207	105400	18788240	12440	12440	12440	12440	0
548	20231207	105300	18788240	12440	12440	12440	12440	2
549	20231207	105200	18763360	12440	12440	12440	12440	5
550	20231207	105100	18701160	12440	12440	12440	12440	0
551	20231207	105000	18701160	12440	12440	12440	12440	0
552	20231207	104900	18701160	12440	12440	12440	12440	0
553	20231207	104800	18701160	12440	12440	12440	12440	91
554	20231207	104700	17569120	12450	12450	12450	12450	36
555	20231207	104600	17120920	12450	12450	12450	12450	0
556	20231207	104500	17120920	12450	12450	12450	12450	0
557	20231207	104400	17120920	12450	12450	12450	12450	0
558	20231207	104300	17120920	12450	12460	12460	12450	158
559	20231207	104200	15153810	12450	12450	12450	12450	0
560	20231207	104100	15153810	12450	12450	12450	12450	0
561	20231207	104000	15153810	12450	12450	12450	12450	0
562	20231207	103900	15153810	12450	12450	12450	12450	0
563	20231207	103800	15153810	12450	12450	12450	12450	0
564	20231207	103700	15153810	12450	12450	12450	12450	12
565	20231207	103600	15004410	12460	12460	12460	12460	0
566	20231207	103500	15004410	12460	12460	12460	12460	15
567	20231207	103400	14817510	12460	12460	12460	12460	0
568	20231207	103300	14817510	12460	12460	12460	12460	0
569	20231207	103200	14817510	12460	12460	12460	12460	1
570	20231207	103100	14805050	12460	12460	12460	12460	50
571	20231207	103000	14182050	12460	12460	12460	12460	0
572	20231207	102900	14182050	12460	12460	12460	12460	0
573	20231207	102800	14182050	12460	12460	12460	12460	1
574	20231207	102700	14169590	12460	12460	12460	12460	1
575	20231207	102600	14157130	12470	12470	12470	12470	0
576	20231207	102500	14157130	12470	12470	12470	12470	10
577	20231207	102400	14032430	12460	12460	12460	12460	0
578	20231207	102300	14032430	12460	12460	12460	12460	0
579	20231207	102200	14032430	12460	12460	12460	12460	0
580	20231207	102100	14032430	12460	12460	12460	12460	0
581	20231207	102000	14032430	12460	12460	12460	12460	0
582	20231207	101900	14032430	12460	12460	12460	12460	25
583	20231207	101800	13720930	12460	12460	12460	12460	0
584	20231207	101700	13720930	12460	12460	12460	12460	0
585	20231207	101600	13720930	12460	12460	12460	12460	1
586	20231207	101500	13708470	12460	12460	12460	12460	3
587	20231207	101400	13671090	12480	12480	12480	12480	0
588	20231207	101300	13671090	12480	12480	12480	12480	0
589	20231207	101200	13671090	12480	12480	12480	12480	0
590	20231207	101100	13671090	12480	12480	12480	12480	0
591	20231207	101000	13671090	12480	12480	12480	12480	0
592	20231207	100900	13671090	12480	12480	12480	12480	0
593	20231207	100800	13671090	12480	12480	12480	12480	1
594	20231207	100700	13658610	12480	12480	12480	12480	1
595	20231207	100600	13646130	12450	12450	12450	12450	0
596	20231207	100500	13646130	12450	12450	12450	12450	0
597	20231207	100400	13646130	12450	12450	12450	12450	0
598	20231207	100300	13646130	12450	12460	12460	12450	93
599	20231207	100200	12488030	12480	12480	12480	12480	0
600	20231207	100100	12488030	12480	12480	12480	12480	0
601	20231207	100000	12488030	12480	12480	12480	12480	6
602	20231207	095900	12413150	12480	12480	12480	12480	1
603	20231207	095800	12400670	12480	12480	12480	12480	0
604	20231207	095700	12400670	12480	12480	12480	12480	2
605	20231207	095600	12375710	12460	12460	12460	12460	0
606	20231207	095500	12375710	12460	12460	12460	12460	0
607	20231207	095400	12375710	12460	12460	12460	12460	0
608	20231207	095300	12375710	12460	12460	12460	12460	0
609	20231207	095200	12375710	12460	12470	12470	12460	502
610	20231207	095100	6120150	12460	12460	12460	12460	0
611	20231207	095000	6120150	12460	12460	12460	12460	0
612	20231207	094900	6120150	12460	12460	12460	12460	0
613	20231207	094800	6120150	12460	12460	12460	12460	0
614	20231207	094700	6120150	12460	12460	12460	12460	65
615	20231207	094600	5310250	12460	12460	12460	12460	0
616	20231207	094500	5310250	12460	12460	12460	12460	0
617	20231207	094400	5310250	12460	12460	12460	12460	0
618	20231207	094300	5310250	12460	12460	12460	12460	0
619	20231207	094200	5310250	12460	12460	12460	12460	0
620	20231207	094100	5310250	12460	12460	12460	12460	0
621	20231207	094000	5310250	12460	12460	12460	12460	0
622	20231207	093900	5310250	12460	12460	12460	12460	9
623	20231207	093800	5198110	12480	12480	12480	12480	0
624	20231207	093700	5198110	12480	12480	12480	12480	15
625	20231207	093600	5010910	12480	12480	12480	12480	0
626	20231207	093500	5010910	12480	12480	12480	12480	0
627	20231207	093400	5010910	12480	12480	12480	12480	0
628	20231207	093300	5010910	12480	12480	12480	12480	3
629	20231207	093200	4973470	12480	12480	12480	12480	0
630	20231207	093100	4973470	12480	12480	12480	12480	0
631	20231207	093000	4973470	12480	12480	12480	12480	5
632	20231207	092900	4911070	12460	12460	12460	12460	198
633	20231207	092800	2443990	12460	12460	12460	12460	0
634	20231207	092700	2443990	12460	12460	12460	12460	23
635	20231207	092600	2157410	12470	12470	12470	12470	57
636	20231207	092500	1446620	12480	12480	12480	12480	1
637	20231207	092400	1434140	12470	12470	12470	12470	0
638	20231207	092300	1434140	12470	12470	12470	12470	0
639	20231207	092200	1434140	12470	12470	12470	12470	0
640	20231207	092100	1434140	12470	12470	12470	12470	8
641	20231207	092000	1334380	12470	12470	12470	12470	0
642	20231207	091900	1334380	12470	12470	12470	12470	0
643	20231207	091800	1334380	12470	12470	12470	12470	43
644	20231207	091700	798170	12470	12470	12470	12470	0
645	20231207	091600	798170	12470	12470	12470	12470	16
646	20231207	091500	598650	12470	12470	12470	12470	0
647	20231207	091400	598650	12470	12470	12470	12470	0
648	20231207	091300	598650	12470	12470	12470	12470	0
649	20231207	091200	598650	12470	12470	12470	12470	0
650	20231207	091100	598650	12470	12470	12470	12470	15
651	20231207	091000	411600	12460	12460	12460	12460	0
652	20231207	090900	411600	12460	12460	12460	12460	0
653	20231207	090800	411600	12460	12460	12460	12460	0
654	20231207	090700	411600	12460	12460	12460	12460	0
655	20231207	090600	411600	12460	12460	12460	12460	8
656	20231207	090500	311920	12460	12460	12460	12460	0
657	20231207	090400	311920	12460	12490	12490	12460	22
658	20231207	090300	37500	12500	12500	12500	12500	0
659	20231207	090200	37500	12500	12500	12500	12500	0
660	20231207	090100	37500	12500	12500	12500	12500	0
661	20231207	090000	37500	12500	12500	12500	12500	3