KissMeData/199730/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203000	221242660	12030	12030	12030	12030	337
3	20231208	202900	221242660	12030	12030	12030	12030	0
4	20231208	202800	221242660	12030	12030	12030	12030	0
5	20231208	202700	221242660	12030	12030	12030	12030	0
6	20231208	202600	221242660	12030	12030	12030	12030	0
7	20231208	202500	221242660	12030	12030	12030	12030	0
8	20231208	202400	221242660	12030	12030	12030	12030	0
9	20231208	202300	221242660	12030	12030	12030	12030	0
10	20231208	202200	221242660	12030	12030	12030	12030	0
11	20231208	202100	221242660	12030	12030	12030	12030	0
12	20231208	202000	221242660	12030	12030	12030	12030	0
13	20231208	201900	221242660	12030	12030	12030	12030	0
14	20231208	201800	221242660	12030	12030	12030	12030	0
15	20231208	201700	221242660	12030	12030	12030	12030	0
16	20231208	201600	221242660	12030	12030	12030	12030	0
17	20231208	201500	221242660	12030	12030	12030	12030	0
18	20231208	201400	221242660	12030	12030	12030	12030	0
19	20231208	201300	221242660	12030	12030	12030	12030	0
20	20231208	201200	221242660	12030	12030	12030	12030	0
21	20231208	201100	221242660	12030	12030	12030	12030	0
22	20231208	201000	221242660	12030	12030	12030	12030	0
23	20231208	200900	221242660	12030	12030	12030	12030	0
24	20231208	200800	221242660	12030	12030	12030	12030	0
25	20231208	200700	221242660	12030	12030	12030	12030	0
26	20231208	200600	221242660	12030	12030	12030	12030	0
27	20231208	200500	221242660	12030	12030	12030	12030	0
28	20231208	200400	221242660	12030	12030	12030	12030	0
29	20231208	200300	221242660	12030	12030	12030	12030	0
30	20231208	200200	221242660	12030	12030	12030	12030	0
31	20231208	200100	221242660	12030	12030	12030	12030	0
32	20231208	200000	221242660	12030	12030	12030	12030	337
33	20231208	195900	221242660	12030	12030	12030	12030	0
34	20231208	195800	221242660	12030	12030	12030	12030	0
35	20231208	195700	221242660	12030	12030	12030	12030	0
36	20231208	195600	221242660	12030	12030	12030	12030	0
37	20231208	195500	221242660	12030	12030	12030	12030	0
38	20231208	195400	221242660	12030	12030	12030	12030	0
39	20231208	195300	221242660	12030	12030	12030	12030	0
40	20231208	195200	221242660	12030	12030	12030	12030	0
41	20231208	195100	221242660	12030	12030	12030	12030	0
42	20231208	195000	221242660	12030	12030	12030	12030	0
43	20231208	194900	221242660	12030	12030	12030	12030	0
44	20231208	194800	221242660	12030	12030	12030	12030	0
45	20231208	194700	221242660	12030	12030	12030	12030	0
46	20231208	194600	221242660	12030	12030	12030	12030	0
47	20231208	194500	221242660	12030	12030	12030	12030	0
48	20231208	194400	221242660	12030	12030	12030	12030	0
49	20231208	194300	221242660	12030	12030	12030	12030	0
50	20231208	194200	221242660	12030	12030	12030	12030	0
51	20231208	194100	221242660	12030	12030	12030	12030	0
52	20231208	194000	221242660	12030	12030	12030	12030	0
53	20231208	193900	221242660	12030	12030	12030	12030	0
54	20231208	193800	221242660	12030	12030	12030	12030	0
55	20231208	193700	221242660	12030	12030	12030	12030	0
56	20231208	193600	221242660	12030	12030	12030	12030	0
57	20231208	193500	221242660	12030	12030	12030	12030	0
58	20231208	193400	221242660	12030	12030	12030	12030	0
59	20231208	193300	221242660	12030	12030	12030	12030	0
60	20231208	193200	221242660	12030	12030	12030	12030	0
61	20231208	193100	221242660	12030	12030	12030	12030	0
62	20231208	193000	221242660	12030	12030	12030	12030	337
63	20231208	192900	221242660	12030	12030	12030	12030	0
64	20231208	192800	221242660	12030	12030	12030	12030	0
65	20231208	192700	221242660	12030	12030	12030	12030	0
66	20231208	192600	221242660	12030	12030	12030	12030	0
67	20231208	192500	221242660	12030	12030	12030	12030	0
68	20231208	192400	221242660	12030	12030	12030	12030	0
69	20231208	192300	221242660	12030	12030	12030	12030	0
70	20231208	192200	221242660	12030	12030	12030	12030	0
71	20231208	192100	221242660	12030	12030	12030	12030	0
72	20231208	192000	221242660	12030	12030	12030	12030	0
73	20231208	191900	221242660	12030	12030	12030	12030	0
74	20231208	191800	221242660	12030	12030	12030	12030	0
75	20231208	191700	221242660	12030	12030	12030	12030	0
76	20231208	191600	221242660	12030	12030	12030	12030	0
77	20231208	191500	221242660	12030	12030	12030	12030	0
78	20231208	191400	221242660	12030	12030	12030	12030	0
79	20231208	191300	221242660	12030	12030	12030	12030	0
80	20231208	191200	221242660	12030	12030	12030	12030	0
81	20231208	191100	221242660	12030	12030	12030	12030	0
82	20231208	191000	221242660	12030	12030	12030	12030	0
83	20231208	190900	221242660	12030	12030	12030	12030	0
84	20231208	190800	221242660	12030	12030	12030	12030	0
85	20231208	190700	221242660	12030	12030	12030	12030	0
86	20231208	190600	221242660	12030	12030	12030	12030	0
87	20231208	190500	221242660	12030	12030	12030	12030	0
88	20231208	190400	221242660	12030	12030	12030	12030	0
89	20231208	190300	221242660	12030	12030	12030	12030	0
90	20231208	190200	221242660	12030	12030	12030	12030	0
91	20231208	190100	221242660	12030	12030	12030	12030	0
92	20231208	190000	221242660	12030	12030	12030	12030	337
93	20231208	185900	221242660	12030	12030	12030	12030	0
94	20231208	185800	221242660	12030	12030	12030	12030	0
95	20231208	185700	221242660	12030	12030	12030	12030	0
96	20231208	185600	221242660	12030	12030	12030	12030	0
97	20231208	185500	221242660	12030	12030	12030	12030	0
98	20231208	185400	221242660	12030	12030	12030	12030	0
99	20231208	185300	221242660	12030	12030	12030	12030	0
100	20231208	185200	221242660	12030	12030	12030	12030	0
101	20231208	185100	221242660	12030	12030	12030	12030	0
102	20231208	185000	221242660	12030	12030	12030	12030	0
103	20231208	184900	221242660	12030	12030	12030	12030	0
104	20231208	184800	221242660	12030	12030	12030	12030	0
105	20231208	184700	221242660	12030	12030	12030	12030	0
106	20231208	184600	221242660	12030	12030	12030	12030	0
107	20231208	184500	221242660	12030	12030	12030	12030	0
108	20231208	184400	221242660	12030	12030	12030	12030	0
109	20231208	184300	221242660	12030	12030	12030	12030	0
110	20231208	184200	221242660	12030	12030	12030	12030	0
111	20231208	184100	221242660	12030	12030	12030	12030	0
112	20231208	184000	221242660	12030	12030	12030	12030	0
113	20231208	183900	221242660	12030	12030	12030	12030	0
114	20231208	183800	221242660	12030	12030	12030	12030	0
115	20231208	183700	221242660	12030	12030	12030	12030	0
116	20231208	183600	221242660	12030	12030	12030	12030	0
117	20231208	183500	221242660	12030	12030	12030	12030	0
118	20231208	183400	221242660	12030	12030	12030	12030	0
119	20231208	183300	221242660	12030	12030	12030	12030	0
120	20231208	183200	221242660	12030	12030	12030	12030	0
121	20231208	183100	221242660	12030	12030	12030	12030	0
122	20231208	183000	221242660	12030	12030	12030	12030	337
123	20231208	182900	221242660	12030	12030	12030	12030	0
124	20231208	182800	221242660	12030	12030	12030	12030	0
125	20231208	182700	221242660	12030	12030	12030	12030	0
126	20231208	182600	221242660	12030	12030	12030	12030	0
127	20231208	182500	221242660	12030	12030	12030	12030	0
128	20231208	182400	221242660	12030	12030	12030	12030	0
129	20231208	182300	221242660	12030	12030	12030	12030	0
130	20231208	182200	221242660	12030	12030	12030	12030	0
131	20231208	182100	221242660	12030	12030	12030	12030	0
132	20231208	182000	221242660	12030	12030	12030	12030	0
133	20231208	181900	221242660	12030	12030	12030	12030	0
134	20231208	181800	221242660	12030	12030	12030	12030	0
135	20231208	181700	221242660	12030	12030	12030	12030	0
136	20231208	181600	221242660	12030	12030	12030	12030	0
137	20231208	181500	221242660	12030	12030	12030	12030	0
138	20231208	181400	221242660	12030	12030	12030	12030	0
139	20231208	181300	221242660	12030	12030	12030	12030	0
140	20231208	181200	221242660	12030	12030	12030	12030	0
141	20231208	181100	221242660	12030	12030	12030	12030	0
142	20231208	181000	221242660	12030	12030	12030	12030	0
143	20231208	180900	221242660	12030	12030	12030	12030	0
144	20231208	180800	221242660	12030	12030	12030	12030	0
145	20231208	180700	221242660	12030	12030	12030	12030	0
146	20231208	180600	221242660	12030	12030	12030	12030	0
147	20231208	180500	221242660	12030	12030	12030	12030	0
148	20231208	180400	221242660	12030	12030	12030	12030	0
149	20231208	180300	221242660	12030	12030	12030	12030	0
150	20231208	180200	221242660	12030	12030	12030	12030	0
151	20231208	180100	221242660	12030	12030	12030	12030	0
152	20231208	180000	221242660	12030	12030	12030	12030	337
153	20231208	175900	221242660	12030	12030	12030	12030	0
154	20231208	175800	221242660	12030	12030	12030	12030	0
155	20231208	175700	221242660	12030	12030	12030	12030	0
156	20231208	175600	221242660	12030	12030	12030	12030	0
157	20231208	175500	221242660	12030	12030	12030	12030	0
158	20231208	175400	221242660	12030	12030	12030	12030	0
159	20231208	175300	221242660	12030	12030	12030	12030	0
160	20231208	175200	221242660	12030	12030	12030	12030	0
161	20231208	175100	221242660	12030	12030	12030	12030	0
162	20231208	175000	221242660	12030	12030	12030	12030	0
163	20231208	174900	221242660	12030	12030	12030	12030	0
164	20231208	174800	221242660	12030	12030	12030	12030	0
165	20231208	174700	221242660	12030	12030	12030	12030	0
166	20231208	174600	221242660	12030	12030	12030	12030	0
167	20231208	174500	221242660	12030	12030	12030	12030	0
168	20231208	174400	221242660	12030	12030	12030	12030	0
169	20231208	174300	221242660	12030	12030	12030	12030	0
170	20231208	174200	221242660	12030	12030	12030	12030	0
171	20231208	174100	221242660	12030	12030	12030	12030	0
172	20231208	174000	221242660	12030	12030	12030	12030	0
173	20231208	173900	221242660	12030	12030	12030	12030	0
174	20231208	173800	221242660	12030	12030	12030	12030	0
175	20231208	173700	221242660	12030	12030	12030	12030	0
176	20231208	173600	221242660	12030	12030	12030	12030	0
177	20231208	173500	221242660	12030	12030	12030	12030	0
178	20231208	173400	221242660	12030	12030	12030	12030	0
179	20231208	173300	221242660	12030	12030	12030	12030	0
180	20231208	173200	221242660	12030	12030	12030	12030	0
181	20231208	173100	221242660	12030	12030	12030	12030	0
182	20231208	173000	221242660	12030	12030	12030	12030	337
183	20231208	172900	221242660	12030	12030	12030	12030	0
184	20231208	172800	221242660	12030	12030	12030	12030	0
185	20231208	172700	221242660	12030	12030	12030	12030	0
186	20231208	172600	221242660	12030	12030	12030	12030	0
187	20231208	172500	221242660	12030	12030	12030	12030	0
188	20231208	172400	221242660	12030	12030	12030	12030	0
189	20231208	172300	221242660	12030	12030	12030	12030	0
190	20231208	172200	221242660	12030	12030	12030	12030	0
191	20231208	172100	221242660	12030	12030	12030	12030	0
192	20231208	172000	221242660	12030	12030	12030	12030	0
193	20231208	171900	221242660	12030	12030	12030	12030	0
194	20231208	171800	221242660	12030	12030	12030	12030	0
195	20231208	171700	221242660	12030	12030	12030	12030	0
196	20231208	171600	221242660	12030	12030	12030	12030	0
197	20231208	171500	221242660	12030	12030	12030	12030	0
198	20231208	171400	221242660	12030	12030	12030	12030	0
199	20231208	171300	221242660	12030	12030	12030	12030	0
200	20231208	171200	221242660	12030	12030	12030	12030	0
201	20231208	171100	221242660	12030	12030	12030	12030	0
202	20231208	171000	221242660	12030	12030	12030	12030	0
203	20231208	170900	221242660	12030	12030	12030	12030	0
204	20231208	170800	221242660	12030	12030	12030	12030	0
205	20231208	170700	221242660	12030	12030	12030	12030	0
206	20231208	170600	221242660	12030	12030	12030	12030	0
207	20231208	170500	221242660	12030	12030	12030	12030	0
208	20231208	170400	221242660	12030	12030	12030	12030	0
209	20231208	170300	221242660	12030	12030	12030	12030	0
210	20231208	170200	221242660	12030	12030	12030	12030	0
211	20231208	170100	221242660	12030	12030	12030	12030	0
212	20231208	170000	221242660	12030	12030	12030	12030	337
213	20231208	165900	221242660	12030	12030	12030	12030	0
214	20231208	165800	221242660	12030	12030	12030	12030	0
215	20231208	165700	221242660	12030	12030	12030	12030	0
216	20231208	165600	221242660	12030	12030	12030	12030	0
217	20231208	165500	221242660	12030	12030	12030	12030	0
218	20231208	165400	221242660	12030	12030	12030	12030	0
219	20231208	165300	221242660	12030	12030	12030	12030	0
220	20231208	165200	221242660	12030	12030	12030	12030	0
221	20231208	165100	221242660	12030	12030	12030	12030	0
222	20231208	165000	221242660	12030	12030	12030	12030	0
223	20231208	164900	221242660	12030	12030	12030	12030	0
224	20231208	164800	221242660	12030	12030	12030	12030	0
225	20231208	164700	221242660	12030	12030	12030	12030	0
226	20231208	164600	221242660	12030	12030	12030	12030	0
227	20231208	164500	221242660	12030	12030	12030	12030	0
228	20231208	164400	221242660	12030	12030	12030	12030	0
229	20231208	164300	221242660	12030	12030	12030	12030	0
230	20231208	164200	221242660	12030	12030	12030	12030	0
231	20231208	164100	221242660	12030	12030	12030	12030	0
232	20231208	164000	221242660	12030	12030	12030	12030	0
233	20231208	163900	221242660	12030	12030	12030	12030	0
234	20231208	163800	221242660	12030	12030	12030	12030	0
235	20231208	163700	221242660	12030	12030	12030	12030	0
236	20231208	163600	221242660	12030	12030	12030	12030	0
237	20231208	163500	221242660	12030	12030	12030	12030	0
238	20231208	163400	221242660	12030	12030	12030	12030	0
239	20231208	163300	221242660	12030	12030	12030	12030	0
240	20231208	163200	221242660	12030	12030	12030	12030	0
241	20231208	163100	221242660	12030	12030	12030	12030	0
242	20231208	163000	221242660	12030	12030	12030	12030	337
243	20231208	162900	221242660	12030	12030	12030	12030	0
244	20231208	162800	221242660	12030	12030	12030	12030	0
245	20231208	162700	221242660	12030	12030	12030	12030	0
246	20231208	162600	221242660	12030	12030	12030	12030	0
247	20231208	162500	221242660	12030	12030	12030	12030	0
248	20231208	162400	221242660	12030	12030	12030	12030	0
249	20231208	162300	221242660	12030	12030	12030	12030	0
250	20231208	162200	221242660	12030	12030	12030	12030	0
251	20231208	162100	221242660	12030	12030	12030	12030	0
252	20231208	162000	221242660	12030	12030	12030	12030	0
253	20231208	161900	221242660	12030	12030	12030	12030	0
254	20231208	161800	221242660	12030	12030	12030	12030	0
255	20231208	161700	221242660	12030	12030	12030	12030	0
256	20231208	161600	221242660	12030	12030	12030	12030	0
257	20231208	161500	221242660	12030	12030	12030	12030	0
258	20231208	161400	221242660	12030	12030	12030	12030	0
259	20231208	161300	221242660	12030	12030	12030	12030	0
260	20231208	161200	221242660	12030	12030	12030	12030	0
261	20231208	161100	221242660	12030	12030	12030	12030	0
262	20231208	161000	221242660	12030	12030	12030	12030	0
263	20231208	160900	221242660	12030	12030	12030	12030	0
264	20231208	160800	221242660	12030	12030	12030	12030	0
265	20231208	160700	221242660	12030	12030	12030	12030	0
266	20231208	160600	221242660	12030	12030	12030	12030	0
267	20231208	160500	221242660	12030	12030	12030	12030	0
268	20231208	160400	221242660	12030	12030	12030	12030	0
269	20231208	160300	221242660	12030	12030	12030	12030	0
270	20231208	160200	221242660	12030	12030	12030	12030	0
271	20231208	160100	221242660	12030	12030	12030	12030	0
272	20231208	160000	221242660	12030	12030	12030	12030	337
273	20231208	155900	221242660	12030	12030	12030	12030	0
274	20231208	155800	221242660	12030	12030	12030	12030	0
275	20231208	155700	221242660	12030	12030	12030	12030	0
276	20231208	155600	221242660	12030	12030	12030	12030	0
277	20231208	155500	221242660	12030	12030	12030	12030	0
278	20231208	155400	221242660	12030	12030	12030	12030	0
279	20231208	155300	221242660	12030	12030	12030	12030	0
280	20231208	155200	221242660	12030	12030	12030	12030	0
281	20231208	155100	221242660	12030	12030	12030	12030	0
282	20231208	155000	221242660	12030	12030	12030	12030	0
283	20231208	154900	221242660	12030	12030	12030	12030	0
284	20231208	154800	221242660	12030	12030	12030	12030	0
285	20231208	154700	221242660	12030	12030	12030	12030	0
286	20231208	154600	221242660	12030	12030	12030	12030	0
287	20231208	154500	221242660	12030	12030	12030	12030	0
288	20231208	154400	221242660	12030	12030	12030	12030	0
289	20231208	154300	221242660	12030	12030	12030	12030	0
290	20231208	154200	221242660	12030	12030	12030	12030	0
291	20231208	154100	221242660	12030	12030	12030	12030	0
292	20231208	154000	221242660	12030	12030	12030	12030	0
293	20231208	153900	221242660	12030	12030	12030	12030	0
294	20231208	153800	221242660	12030	12030	12030	12030	0
295	20231208	153700	221242660	12030	12030	12030	12030	0
296	20231208	153600	221242660	12030	12030	12030	12030	0
297	20231208	153500	221242660	12030	12030	12030	12030	0
298	20231208	153400	221242660	12030	12030	12030	12030	0
299	20231208	153300	221242660	12030	12030	12030	12030	0
300	20231208	153200	221242660	12030	12030	12030	12030	0
301	20231208	153100	221242660	12030	12030	12030	12030	0
302	20231208	153000	221242660	12030	12030	12030	12030	674
303	20231208	152900	217188550	12020	12020	12020	12020	0
304	20231208	152800	217188550	12020	12020	12020	12020	0
305	20231208	152700	217188550	12020	12020	12020	12020	0
306	20231208	152600	217188550	12020	12020	12020	12020	0
307	20231208	152500	217188550	12020	12020	12020	12020	0
308	20231208	152400	217188550	12020	12020	12020	12020	0
309	20231208	152300	217188550	12020	12020	12020	12020	0
310	20231208	152200	217188550	12020	12020	12020	12020	0
311	20231208	152100	217188550	12020	12020	12020	12020	0
312	20231208	152000	217188550	12020	12020	12020	12020	0
313	20231208	151900	217188550	12020	12020	12020	12020	2
314	20231208	151800	217164510	12020	12020	12020	12020	3
315	20231208	151700	217128450	12020	12020	12020	12020	0
316	20231208	151600	217128450	12020	12020	12020	12020	0
317	20231208	151500	217128450	12020	12020	12020	12020	0
318	20231208	151400	217128450	12020	12010	12020	12010	4
319	20231208	151300	217080400	11990	11990	11990	11990	40
320	20231208	151200	216600800	12020	11990	12020	11990	17
321	20231208	151100	216396940	12020	12010	12020	12010	52
322	20231208	151000	215772410	12010	12010	12010	12010	1
323	20231208	150900	215760400	11990	11990	11990	11990	20
324	20231208	150800	215520600	12010	12010	12010	12010	2
325	20231208	150700	215496580	12000	12000	12000	12000	204
326	20231208	150600	213048580	12000	12000	12000	12000	0
327	20231208	150500	213048580	12000	12000	12000	12000	0
328	20231208	150400	213048580	12000	12000	12000	12000	0
329	20231208	150300	213048580	12000	12000	12000	12000	0
330	20231208	150200	213048580	12000	12000	12000	12000	0
331	20231208	150100	213048580	12000	12000	12000	12000	0
332	20231208	150000	213048580	12000	12000	12000	12000	0
333	20231208	145900	213048580	12000	12000	12000	12000	0
334	20231208	145800	213048580	12000	12000	12000	12000	2
335	20231208	145700	213024580	12000	12000	12000	12000	0
336	20231208	145600	213024580	12000	12000	12000	12000	0
337	20231208	145500	213024580	12000	12000	12000	12000	0
338	20231208	145400	213024580	12000	12000	12000	12000	25
339	20231208	145300	212724580	12000	12000	12000	12000	0
340	20231208	145200	212724580	12000	12000	12000	12000	0
341	20231208	145100	212724580	12000	12000	12000	12000	0
342	20231208	145000	212724580	12000	12000	12000	12000	0
343	20231208	144900	212724580	12000	12000	12000	12000	0
344	20231208	144800	212724580	12000	12000	12000	12000	0
345	20231208	144700	212724580	12000	12000	12000	12000	1
346	20231208	144600	212712580	11930	11930	11930	11930	0
347	20231208	144500	212712580	11930	11930	11930	11930	30
348	20231208	144400	212354680	12000	12000	12000	12000	0
349	20231208	144300	212354680	12000	12000	12000	12000	1
350	20231208	144200	212342680	11900	11980	11980	11870	150
351	20231208	144100	210554300	12000	12000	12000	12000	2
352	20231208	144000	210530300	12000	12000	12000	12000	18
353	20231208	143900	210314300	12010	12010	12010	12010	0
354	20231208	143800	210314300	12010	12000	12010	12000	9
355	20231208	143700	210206230	12000	12000	12000	12000	0
356	20231208	143600	210206230	12000	12000	12000	12000	3
357	20231208	143500	210170230	12000	11980	12000	11870	265
358	20231208	143400	207008980	12010	12010	12010	12010	0
359	20231208	143300	207008980	12010	12010	12010	12010	0
360	20231208	143200	207008980	12010	12010	12010	12010	1
361	20231208	143100	206996970	12000	12000	12000	12000	0
362	20231208	143000	206996970	12000	12000	12000	12000	26
363	20231208	142900	206684970	12000	11980	12000	11950	106
364	20231208	142800	205415840	11990	11990	11990	11990	30
365	20231208	142700	205056140	11990	12000	12000	11990	27
366	20231208	142600	204732360	12000	12000	12000	12000	0
367	20231208	142500	204732360	12000	12000	12000	12000	38
368	20231208	142400	204276360	12010	12010	12010	12010	0
369	20231208	142300	204276360	12010	12010	12010	12010	0
370	20231208	142200	204276360	12010	12010	12010	12010	8
371	20231208	142100	204180280	12020	12020	12020	12020	0
372	20231208	142000	204180280	12020	12020	12020	12020	0
373	20231208	141900	204180280	12020	11980	12020	11950	242
374	20231208	141800	201284930	12020	12020	12020	12020	0
375	20231208	141700	201284930	12020	12020	12020	12020	1
376	20231208	141600	201272910	12010	12010	12010	12010	0
377	20231208	141500	201272910	12010	12010	12010	12010	2
378	20231208	141400	201248890	12010	12010	12010	12010	38
379	20231208	141300	200792510	12010	11960	12010	11960	24
380	20231208	141200	200505420	12010	12010	12010	12010	0
381	20231208	141100	200505420	12010	12010	12010	12010	0
382	20231208	141000	200505420	12010	12010	12010	12010	1
383	20231208	140900	200493410	12000	11990	12000	11990	399
384	20231208	140800	195706500	11990	11990	11990	11990	1
385	20231208	140700	195694510	11950	11950	11950	11950	0
386	20231208	140600	195694510	11950	11950	11950	11950	0
387	20231208	140500	195694510	11950	11960	11960	11950	36
388	20231208	140400	195264000	11960	11960	11960	11960	0
389	20231208	140300	195264000	11960	11960	11960	11960	0
390	20231208	140200	195264000	11960	11960	11960	11960	73
391	20231208	140100	194390920	11960	11960	11960	11960	0
392	20231208	140000	194390920	11960	11960	11960	11960	0
393	20231208	135900	194390920	11960	11960	11960	11960	10
394	20231208	135800	194271320	11990	12000	12000	11990	6
395	20231208	135700	194199370	11950	11950	11950	11950	11
396	20231208	135600	194067920	12000	12000	12000	12000	0
397	20231208	135500	194067920	12000	12000	12000	12000	0
398	20231208	135400	194067920	12000	11950	12000	11950	403
399	20231208	135300	189232700	11990	11940	11990	11940	542
400	20231208	135200	182745520	11940	11880	11940	11880	3551
401	20231208	135100	140460930	11870	11870	11870	11870	0
402	20231208	135000	140460930	11870	11870	11870	11870	0
403	20231208	134900	140460930	11870	11870	11870	11870	0
404	20231208	134800	140460930	11870	11870	11870	11870	0
405	20231208	134700	140460930	11870	11870	11870	11870	0
406	20231208	134600	140460930	11870	11870	11870	11870	0
407	20231208	134500	140460930	11870	11870	11870	11870	0
408	20231208	134400	140460930	11870	11870	11870	11870	0
409	20231208	134300	140460930	11870	11870	11870	11870	0
410	20231208	134200	140460930	11870	11870	11870	11870	0
411	20231208	134100	140460930	11870	11870	11870	11870	0
412	20231208	134000	140460930	11870	11850	11870	11850	51
413	20231208	133900	139856560	11870	11870	11870	11870	0
414	20231208	133800	139856560	11870	11870	11870	11870	3
415	20231208	133700	139820950	11870	11870	11870	11870	10
416	20231208	133600	139702250	11840	11840	11840	11840	0
417	20231208	133500	139702250	11840	11840	11840	11840	0
418	20231208	133400	139702250	11840	11840	11840	11840	1
419	20231208	133300	139690410	11830	11830	11830	11830	0
420	20231208	133200	139690410	11830	11830	11830	11830	0
421	20231208	133100	139690410	11830	11850	11850	11830	258
422	20231208	133000	136635870	11880	11880	11880	11880	0
423	20231208	132900	136635870	11880	11880	11880	11880	1
424	20231208	132800	136623990	11880	11880	11880	11880	0
425	20231208	132700	136623990	11880	11880	11880	11880	0
426	20231208	132600	136623990	11880	11880	11880	11880	0
427	20231208	132500	136623990	11880	11880	11880	11880	0
428	20231208	132400	136623990	11880	11880	11880	11880	0
429	20231208	132300	136623990	11880	11870	11880	11870	10
430	20231208	132200	136505280	11850	11850	11850	11850	0
431	20231208	132100	136505280	11850	11850	11850	11850	0
432	20231208	132000	136505280	11850	11850	11850	11850	0
433	20231208	131900	136505280	11850	11850	11850	11850	0
434	20231208	131800	136505280	11850	11860	11860	11850	133
435	20231208	131700	134928930	11860	11860	11860	11860	0
436	20231208	131600	134928930	11860	11860	11860	11860	0
437	20231208	131500	134928930	11860	11860	11860	11860	0
438	20231208	131400	134928930	11860	11850	11860	11850	60
439	20231208	131300	134217340	11850	11850	11850	11850	30
440	20231208	131200	133861840	11850	11850	11850	11850	3
441	20231208	131100	133826290	11850	11850	11850	11850	0
442	20231208	131000	133826290	11850	11850	11850	11850	0
443	20231208	130900	133826290	11850	11850	11850	11850	0
444	20231208	130800	133826290	11850	11850	11850	11850	0
445	20231208	130700	133826290	11850	11850	11850	11850	0
446	20231208	130600	133826290	11850	11850	11850	11850	0
447	20231208	130500	133826290	11850	11850	11850	11850	0
448	20231208	130400	133826290	11850	11850	11850	11850	0
449	20231208	130300	133826290	11850	11850	11850	11850	0
450	20231208	130200	133826290	11850	11850	11850	11850	0
451	20231208	130100	133826290	11850	11850	11850	11850	0
452	20231208	130000	133826290	11850	11850	11850	11850	0
453	20231208	125900	133826290	11850	11850	11850	11850	0
454	20231208	125800	133826290	11850	11850	11850	11850	0
455	20231208	125700	133826290	11850	11850	11850	11850	0
456	20231208	125600	133826290	11850	11850	11850	11850	0
457	20231208	125500	133826290	11850	11850	11850	11850	0
458	20231208	125400	133826290	11850	11850	11850	11850	0
459	20231208	125300	133826290	11850	11850	11850	11850	0
460	20231208	125200	133826290	11850	11850	11850	11850	0
461	20231208	125100	133826290	11850	11850	11850	11850	0
462	20231208	125000	133826290	11850	11850	11850	11850	15
463	20231208	124900	133648540	11850	11850	11850	11850	0
464	20231208	124800	133648540	11850	11850	11850	11850	0
465	20231208	124700	133648540	11850	11850	11850	11850	446
466	20231208	124600	128363440	11840	11840	11840	11840	51
467	20231208	124500	127759600	11840	11840	11840	11840	0
468	20231208	124400	127759600	11840	11840	11840	11840	0
469	20231208	124300	127759600	11840	11840	11840	11840	0
470	20231208	124200	127759600	11840	11840	11840	11840	0
471	20231208	124100	127759600	11840	11840	11840	11840	0
472	20231208	124000	127759600	11840	11840	11840	11840	0
473	20231208	123900	127759600	11840	11840	11840	11840	0
474	20231208	123800	127759600	11840	11840	11840	11840	0
475	20231208	123700	127759600	11840	11840	11840	11840	0
476	20231208	123600	127759600	11840	11840	11840	11840	0
477	20231208	123500	127759600	11840	11840	11840	11840	0
478	20231208	123400	127759600	11840	11840	11840	11840	0
479	20231208	123300	127759600	11840	11840	11840	11840	0
480	20231208	123200	127759600	11840	11840	11840	11840	0
481	20231208	123100	127759600	11840	11840	11840	11840	0
482	20231208	123000	127759600	11840	11840	11840	11840	0
483	20231208	122900	127759600	11840	11840	11840	11840	0
484	20231208	122800	127759600	11840	11840	11840	11840	0
485	20231208	122700	127759600	11840	11840	11840	11840	0
486	20231208	122600	127759600	11840	11840	11840	11840	0
487	20231208	122500	127759600	11840	11840	11840	11840	0
488	20231208	122400	127759600	11840	11840	11840	11840	0
489	20231208	122300	127759600	11840	11840	11840	11840	0
490	20231208	122200	127759600	11840	11840	11840	11840	0
491	20231208	122100	127759600	11840	11840	11840	11840	0
492	20231208	122000	127759600	11840	11840	11840	11840	0
493	20231208	121900	127759600	11840	11840	11840	11840	1
494	20231208	121800	127747760	11840	11830	11840	11830	51
495	20231208	121700	127144420	11840	11840	11840	11840	0
496	20231208	121600	127144420	11840	11840	11840	11840	0
497	20231208	121500	127144420	11840	11840	11840	11840	0
498	20231208	121400	127144420	11840	11840	11840	11840	0
499	20231208	121300	127144420	11840	11840	11840	11840	0
500	20231208	121200	127144420	11840	11840	11840	11840	0
501	20231208	121100	127144420	11840	11840	11840	11840	0
502	20231208	121000	127144420	11840	11840	11840	11840	0
503	20231208	120900	127144420	11840	11810	11840	11810	56
504	20231208	120800	126483030	11810	11810	11810	11810	0
505	20231208	120700	126483030	11810	11810	11810	11810	0
506	20231208	120600	126483030	11810	11810	11810	11810	0
507	20231208	120500	126483030	11810	11810	11810	11810	0
508	20231208	120400	126483030	11810	11810	11810	11810	0
509	20231208	120300	126483030	11810	11810	11810	11810	0
510	20231208	120200	126483030	11810	11810	11810	11810	0
511	20231208	120100	126483030	11810	11810	11810	11810	57
512	20231208	120000	125809860	11810	11810	11810	11810	0
513	20231208	115900	125809860	11810	11810	11810	11810	0
514	20231208	115800	125809860	11810	11810	11810	11810	6
515	20231208	115700	125739000	11840	11840	11840	11840	0
516	20231208	115600	125739000	11840	11840	11840	11840	0
517	20231208	115500	125739000	11840	11840	11840	11840	0
518	20231208	115400	125739000	11840	11840	11840	11840	1
519	20231208	115300	125727160	11810	11810	11810	11810	0
520	20231208	115200	125727160	11810	11810	11810	11810	0
521	20231208	115100	125727160	11810	11810	11810	11810	0
522	20231208	115000	125727160	11810	11810	11810	11810	0
523	20231208	114900	125727160	11810	11810	11810	11810	0
524	20231208	114800	125727160	11810	11810	11810	11810	50
525	20231208	114700	125136660	11840	11840	11840	11840	0
526	20231208	114600	125136660	11840	11840	11840	11840	0
527	20231208	114500	125136660	11840	11840	11840	11840	0
528	20231208	114400	125136660	11840	11840	11840	11840	0
529	20231208	114300	125136660	11840	11840	11840	11840	0
530	20231208	114200	125136660	11840	11840	11840	11840	0
531	20231208	114100	125136660	11840	11840	11840	11840	0
532	20231208	114000	125136660	11840	11840	11840	11840	65
533	20231208	113900	124367060	11850	11840	11850	11840	2
534	20231208	113800	124343370	11800	11800	11800	11800	0
535	20231208	113700	124343370	11800	11800	11800	11800	0
536	20231208	113600	124343370	11800	11800	11800	11800	0
537	20231208	113500	124343370	11800	11810	11810	11800	2000
538	20231208	113400	100743340	11800	11800	11800	11800	103
539	20231208	113300	99527940	11790	11800	11800	11790	20
540	20231208	113200	99292060	11800	11800	11800	11800	0
541	20231208	113100	99292060	11800	11800	11800	11800	30
542	20231208	113000	98938060	11850	11850	11850	11850	1
543	20231208	112900	98926210	11790	11780	11790	11780	288
544	20231208	112800	95530770	11790	11790	11790	11790	0
545	20231208	112700	95530770	11790	11790	11790	11790	0
546	20231208	112600	95530770	11790	11790	11790	11790	0
547	20231208	112500	95530770	11790	11790	11790	11790	0
548	20231208	112400	95530770	11790	11790	11790	11790	0
549	20231208	112300	95530770	11790	11790	11790	11790	0
550	20231208	112200	95530770	11790	11790	11790	11790	0
551	20231208	112100	95530770	11790	11790	11790	11790	0
552	20231208	112000	95530770	11790	11790	11790	11790	10
553	20231208	111900	95412870	11780	11780	11780	11780	417
554	20231208	111800	90500610	11770	11770	11770	11770	40
555	20231208	111700	90029810	11770	11770	11770	11770	0
556	20231208	111600	90029810	11770	11770	11770	11770	0
557	20231208	111500	90029810	11770	11770	11770	11770	1
558	20231208	111400	90018040	11730	11730	11730	11730	1
559	20231208	111300	90006310	11730	11730	11730	11730	0
560	20231208	111200	90006310	11730	11730	11730	11730	42
561	20231208	111100	89513650	11720	11750	11750	11720	1810
562	20231208	111000	68275090	11820	11820	11820	11730	2531
563	20231208	110900	38544840	11820	11820	11820	11800	207
564	20231208	110800	36100930	11860	11860	11860	11860	0
565	20231208	110700	36100930	11860	11860	11860	11860	0
566	20231208	110600	36100930	11860	11860	11860	11860	0
567	20231208	110500	36100930	11860	11860	11860	11860	0
568	20231208	110400	36100930	11860	11860	11860	11860	0
569	20231208	110300	36100930	11860	11860	11860	11860	0
570	20231208	110200	36100930	11860	11860	11860	11860	0
571	20231208	110100	36100930	11860	11860	11860	11860	0
572	20231208	110000	36100930	11860	11860	11860	11860	1
573	20231208	105900	36089070	11810	11810	11810	11810	5
574	20231208	105800	36030020	11800	11820	11820	11800	100
575	20231208	105700	34849300	11870	11870	11870	11870	0
576	20231208	105600	34849300	11870	11870	11870	11870	0
577	20231208	105500	34849300	11870	11870	11870	11870	0
578	20231208	105400	34849300	11870	11870	11870	11870	0
579	20231208	105300	34849300	11870	11870	11870	11870	0
580	20231208	105200	34849300	11870	11870	11870	11870	0
581	20231208	105100	34849300	11870	11870	11870	11870	0
582	20231208	105000	34849300	11870	11870	11870	11870	0
583	20231208	104900	34849300	11870	11870	11870	11870	0
584	20231208	104800	34849300	11870	11870	11870	11870	0
585	20231208	104700	34849300	11870	11870	11870	11870	0
586	20231208	104600	34849300	11870	11870	11870	11870	1
587	20231208	104500	34837430	11800	11830	11830	11800	403
588	20231208	104400	30075680	11880	11880	11880	11880	0
589	20231208	104300	30075680	11880	11880	11880	11880	0
590	20231208	104200	30075680	11880	11880	11880	11880	0
591	20231208	104100	30075680	11880	11880	11880	11880	0
592	20231208	104000	30075680	11880	11880	11880	11880	0
593	20231208	103900	30075680	11880	11840	11880	11840	50
594	20231208	103800	29482860	11830	11830	11830	11830	0
595	20231208	103700	29482860	11830	11830	11830	11830	0
596	20231208	103600	29482860	11830	11830	11830	11830	0
597	20231208	103500	29482860	11830	11830	11830	11830	0
598	20231208	103400	29482860	11830	11840	11840	11830	493
599	20231208	103300	23646380	11850	11850	11850	11850	16
600	20231208	103200	23456780	11850	11850	11850	11840	108
601	20231208	103100	22177960	11870	11870	11870	11870	0
602	20231208	103000	22177960	11870	11870	11870	11870	0
603	20231208	102900	22177960	11870	11870	11870	11870	0
604	20231208	102800	22177960	11870	11870	11870	11870	0
605	20231208	102700	22177960	11870	11870	11870	11870	0
606	20231208	102600	22177960	11870	11870	11870	11870	0
607	20231208	102500	22177960	11870	11870	11870	11870	0
608	20231208	102400	22177960	11870	11870	11870	11870	0
609	20231208	102300	22177960	11870	11870	11870	11870	0
610	20231208	102200	22177960	11870	11870	11870	11870	0
611	20231208	102100	22177960	11870	11870	11870	11870	0
612	20231208	102000	22177960	11870	11870	11870	11870	0
613	20231208	101900	22177960	11870	11870	11870	11870	0
614	20231208	101800	22177960	11870	11870	11870	11870	0
615	20231208	101700	22177960	11870	11870	11870	11870	1
616	20231208	101600	22166090	11840	11840	11840	11840	0
617	20231208	101500	22166090	11840	11840	11840	11840	0
618	20231208	101400	22166090	11840	11840	11840	11840	35
619	20231208	101300	21751690	11830	11830	11830	11830	0
620	20231208	101200	21751690	11830	11830	11830	11830	0
621	20231208	101100	21751690	11830	11840	11840	11830	120
622	20231208	101000	20331920	11890	11890	11890	11890	0
623	20231208	100900	20331920	11890	11890	11890	11890	0
624	20231208	100800	20331920	11890	11890	11890	11890	0
625	20231208	100700	20331920	11890	11890	11890	11890	0
626	20231208	100600	20331920	11890	11890	11890	11890	0
627	20231208	100500	20331920	11890	11890	11890	11830	256
628	20231208	100400	17296770	11920	11920	11920	11920	0
629	20231208	100300	17296770	11920	11920	11920	11920	0
630	20231208	100200	17296770	11920	11920	11920	11920	1
631	20231208	100100	17284850	11880	11880	11880	11880	0
632	20231208	100000	17284850	11880	11880	11880	11880	0
633	20231208	095900	17284850	11880	11880	11880	11880	0
634	20231208	095800	17284850	11880	11880	11880	11880	0
635	20231208	095700	17284850	11880	11880	11880	11880	0
636	20231208	095600	17284850	11880	11880	11880	11880	0
637	20231208	095500	17284850	11880	11940	11940	11880	105
638	20231208	095400	16037120	11960	11960	11960	11960	0
639	20231208	095300	16037120	11960	11960	11960	11960	0
640	20231208	095200	16037120	11960	11960	11960	11960	0
641	20231208	095100	16037120	11960	11960	11960	11960	0
642	20231208	095000	16037120	11960	11960	11960	11960	0
643	20231208	094900	16037120	11960	11960	11960	11960	1
644	20231208	094800	16025160	11880	11910	11910	11880	20
645	20231208	094700	15787350	11910	11910	11910	11910	0
646	20231208	094600	15787350	11910	11910	11910	11880	103
647	20231208	094500	14563430	11940	11940	11940	11940	0
648	20231208	094400	14563430	11940	11940	11940	11940	0
649	20231208	094300	14563430	11940	11940	11940	11940	0
650	20231208	094200	14563430	11940	11940	11940	11940	0
651	20231208	094100	14563430	11940	11940	11940	11940	0
652	20231208	094000	14563430	11940	11940	11940	11940	0
653	20231208	093900	14563430	11940	11940	11940	11940	0
654	20231208	093800	14563430	11940	11940	11940	11940	0
655	20231208	093700	14563430	11940	11940	11940	11940	1
656	20231208	093600	14551490	11900	11900	11900	11900	0
657	20231208	093500	14551490	11900	11900	11900	11900	0
658	20231208	093400	14551490	11900	11900	11900	11900	1
659	20231208	093300	14539590	11900	11900	11900	11900	0
660	20231208	093200	14539590	11900	11900	11900	11900	0
661	20231208	093100	14539590	11900	11900	11900	11900	2
662	20231208	093000	14515790	11950	11950	11950	11950	0
663	20231208	092900	14515790	11950	11950	11950	11950	50
664	20231208	092800	13918290	11990	11990	11990	11990	0
665	20231208	092700	13918290	11990	11990	11990	11990	0
666	20231208	092600	13918290	11990	11990	11990	11990	0
667	20231208	092500	13918290	11990	11990	11990	11990	0
668	20231208	092400	13918290	11990	11990	11990	11990	0
669	20231208	092300	13918290	11990	11990	11990	11990	0
670	20231208	092200	13918290	11990	11990	11990	11990	0
671	20231208	092100	13918290	11990	11990	11990	11990	1
672	20231208	092000	13906300	11960	11960	11960	11960	477
673	20231208	091900	8201380	11960	11960	11960	11960	3
674	20231208	091800	8165500	11950	11970	11970	11950	12
675	20231208	091700	8022080	11990	11990	11990	11990	0
676	20231208	091600	8022080	11990	11960	11990	11960	114
677	20231208	091500	6656100	11940	11940	11940	11940	0
678	20231208	091400	6656100	11940	11970	11970	11940	86
679	20231208	091300	5627640	11970	11970	11970	11970	32
680	20231208	091200	5244600	11990	11990	11990	11990	2
681	20231208	091100	5220620	11970	11970	11970	11970	28
682	20231208	091000	4885460	11970	11950	11970	11950	3
683	20231208	090900	4849590	11940	11940	11940	11940	44
684	20231208	090800	4324230	11940	11940	11940	11940	0
685	20231208	090700	4324230	11940	11940	11940	11940	3
686	20231208	090600	4288410	11940	11940	11940	11940	19
687	20231208	090500	4061550	11900	11900	11930	11900	104
688	20231208	090400	2823890	11900	11900	11900	11900	66
689	20231208	090300	2038490	11870	11870	11870	11870	0
690	20231208	090200	2038490	11870	11900	11900	11870	10
691	20231208	090100	1919640	11900	11900	11900	11900	26
692	20231208	090000	1610240	11840	11840	11840	11840	136