KissMeData/094280/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	195900	44265410	12470	12470	12470	12470	49
3	20231208	195800	44265410	12470	12470	12470	12470	0
4	20231208	195700	44265410	12470	12470	12470	12470	0
5	20231208	195600	44265410	12470	12470	12470	12470	0
6	20231208	195500	44265410	12470	12470	12470	12470	0
7	20231208	195400	44265410	12470	12470	12470	12470	0
8	20231208	195300	44265410	12470	12470	12470	12470	0
9	20231208	195200	44265410	12470	12470	12470	12470	0
10	20231208	195100	44265410	12470	12470	12470	12470	0
11	20231208	195000	44265410	12470	12470	12470	12470	0
12	20231208	194900	44265410	12470	12470	12470	12470	0
13	20231208	194800	44265410	12470	12470	12470	12470	0
14	20231208	194700	44265410	12470	12470	12470	12470	0
15	20231208	194600	44265410	12470	12470	12470	12470	0
16	20231208	194500	44265410	12470	12470	12470	12470	0
17	20231208	194400	44265410	12470	12470	12470	12470	0
18	20231208	194300	44265410	12470	12470	12470	12470	0
19	20231208	194200	44265410	12470	12470	12470	12470	0
20	20231208	194100	44265410	12470	12470	12470	12470	0
21	20231208	194000	44265410	12470	12470	12470	12470	0
22	20231208	193900	44265410	12470	12470	12470	12470	0
23	20231208	193800	44265410	12470	12470	12470	12470	0
24	20231208	193700	44265410	12470	12470	12470	12470	0
25	20231208	193600	44265410	12470	12470	12470	12470	0
26	20231208	193500	44265410	12470	12470	12470	12470	0
27	20231208	193400	44265410	12470	12470	12470	12470	0
28	20231208	193300	44265410	12470	12470	12470	12470	0
29	20231208	193200	44265410	12470	12470	12470	12470	0
30	20231208	193100	44265410	12470	12470	12470	12470	0
31	20231208	193000	44265410	12470	12470	12470	12470	0
32	20231208	192900	44265410	12470	12470	12470	12470	49
33	20231208	192800	44265410	12470	12470	12470	12470	0
34	20231208	192700	44265410	12470	12470	12470	12470	0
35	20231208	192600	44265410	12470	12470	12470	12470	0
36	20231208	192500	44265410	12470	12470	12470	12470	0
37	20231208	192400	44265410	12470	12470	12470	12470	0
38	20231208	192300	44265410	12470	12470	12470	12470	0
39	20231208	192200	44265410	12470	12470	12470	12470	0
40	20231208	192100	44265410	12470	12470	12470	12470	0
41	20231208	192000	44265410	12470	12470	12470	12470	0
42	20231208	191900	44265410	12470	12470	12470	12470	0
43	20231208	191800	44265410	12470	12470	12470	12470	0
44	20231208	191700	44265410	12470	12470	12470	12470	0
45	20231208	191600	44265410	12470	12470	12470	12470	0
46	20231208	191500	44265410	12470	12470	12470	12470	0
47	20231208	191400	44265410	12470	12470	12470	12470	0
48	20231208	191300	44265410	12470	12470	12470	12470	0
49	20231208	191200	44265410	12470	12470	12470	12470	0
50	20231208	191100	44265410	12470	12470	12470	12470	0
51	20231208	191000	44265410	12470	12470	12470	12470	0
52	20231208	190900	44265410	12470	12470	12470	12470	0
53	20231208	190800	44265410	12470	12470	12470	12470	0
54	20231208	190700	44265410	12470	12470	12470	12470	0
55	20231208	190600	44265410	12470	12470	12470	12470	0
56	20231208	190500	44265410	12470	12470	12470	12470	0
57	20231208	190400	44265410	12470	12470	12470	12470	0
58	20231208	190300	44265410	12470	12470	12470	12470	0
59	20231208	190200	44265410	12470	12470	12470	12470	0
60	20231208	190100	44265410	12470	12470	12470	12470	0
61	20231208	190000	44265410	12470	12470	12470	12470	0
62	20231208	185900	44265410	12470	12470	12470	12470	49
63	20231208	185800	44265410	12470	12470	12470	12470	0
64	20231208	185700	44265410	12470	12470	12470	12470	0
65	20231208	185600	44265410	12470	12470	12470	12470	0
66	20231208	185500	44265410	12470	12470	12470	12470	0
67	20231208	185400	44265410	12470	12470	12470	12470	0
68	20231208	185300	44265410	12470	12470	12470	12470	0
69	20231208	185200	44265410	12470	12470	12470	12470	0
70	20231208	185100	44265410	12470	12470	12470	12470	0
71	20231208	185000	44265410	12470	12470	12470	12470	0
72	20231208	184900	44265410	12470	12470	12470	12470	0
73	20231208	184800	44265410	12470	12470	12470	12470	0
74	20231208	184700	44265410	12470	12470	12470	12470	0
75	20231208	184600	44265410	12470	12470	12470	12470	0
76	20231208	184500	44265410	12470	12470	12470	12470	0
77	20231208	184400	44265410	12470	12470	12470	12470	0
78	20231208	184300	44265410	12470	12470	12470	12470	0
79	20231208	184200	44265410	12470	12470	12470	12470	0
80	20231208	184100	44265410	12470	12470	12470	12470	0
81	20231208	184000	44265410	12470	12470	12470	12470	0
82	20231208	183900	44265410	12470	12470	12470	12470	0
83	20231208	183800	44265410	12470	12470	12470	12470	0
84	20231208	183700	44265410	12470	12470	12470	12470	0
85	20231208	183600	44265410	12470	12470	12470	12470	0
86	20231208	183500	44265410	12470	12470	12470	12470	0
87	20231208	183400	44265410	12470	12470	12470	12470	0
88	20231208	183300	44265410	12470	12470	12470	12470	0
89	20231208	183200	44265410	12470	12470	12470	12470	0
90	20231208	183100	44265410	12470	12470	12470	12470	0
91	20231208	183000	44265410	12470	12470	12470	12470	0
92	20231208	182900	44265410	12470	12470	12470	12470	49
93	20231208	182800	44265410	12470	12470	12470	12470	0
94	20231208	182700	44265410	12470	12470	12470	12470	0
95	20231208	182600	44265410	12470	12470	12470	12470	0
96	20231208	182500	44265410	12470	12470	12470	12470	0
97	20231208	182400	44265410	12470	12470	12470	12470	0
98	20231208	182300	44265410	12470	12470	12470	12470	0
99	20231208	182200	44265410	12470	12470	12470	12470	0
100	20231208	182100	44265410	12470	12470	12470	12470	0
101	20231208	182000	44265410	12470	12470	12470	12470	0
102	20231208	181900	44265410	12470	12470	12470	12470	0
103	20231208	181800	44265410	12470	12470	12470	12470	0
104	20231208	181700	44265410	12470	12470	12470	12470	0
105	20231208	181600	44265410	12470	12470	12470	12470	0
106	20231208	181500	44265410	12470	12470	12470	12470	0
107	20231208	181400	44265410	12470	12470	12470	12470	0
108	20231208	181300	44265410	12470	12470	12470	12470	0
109	20231208	181200	44265410	12470	12470	12470	12470	0
110	20231208	181100	44265410	12470	12470	12470	12470	0
111	20231208	181000	44265410	12470	12470	12470	12470	0
112	20231208	180900	44265410	12470	12470	12470	12470	0
113	20231208	180800	44265410	12470	12470	12470	12470	0
114	20231208	180700	44265410	12470	12470	12470	12470	0
115	20231208	180600	44265410	12470	12470	12470	12470	0
116	20231208	180500	44265410	12470	12470	12470	12470	0
117	20231208	180400	44265410	12470	12470	12470	12470	0
118	20231208	180300	44265410	12470	12470	12470	12470	0
119	20231208	180200	44265410	12470	12470	12470	12470	0
120	20231208	180100	44265410	12470	12470	12470	12470	0
121	20231208	180000	44265410	12470	12470	12470	12470	0
122	20231208	175900	44265410	12470	12470	12470	12470	49
123	20231208	175800	44265410	12470	12470	12470	12470	0
124	20231208	175700	44265410	12470	12470	12470	12470	0
125	20231208	175600	44265410	12470	12470	12470	12470	0
126	20231208	175500	44265410	12470	12470	12470	12470	0
127	20231208	175400	44265410	12470	12470	12470	12470	0
128	20231208	175300	44265410	12470	12470	12470	12470	0
129	20231208	175200	44265410	12470	12470	12470	12470	0
130	20231208	175100	44265410	12470	12470	12470	12470	0
131	20231208	175000	44265410	12470	12470	12470	12470	0
132	20231208	174900	44265410	12470	12470	12470	12470	0
133	20231208	174800	44265410	12470	12470	12470	12470	0
134	20231208	174700	44265410	12470	12470	12470	12470	0
135	20231208	174600	44265410	12470	12470	12470	12470	0
136	20231208	174500	44265410	12470	12470	12470	12470	0
137	20231208	174400	44265410	12470	12470	12470	12470	0
138	20231208	174300	44265410	12470	12470	12470	12470	0
139	20231208	174200	44265410	12470	12470	12470	12470	0
140	20231208	174100	44265410	12470	12470	12470	12470	0
141	20231208	174000	44265410	12470	12470	12470	12470	0
142	20231208	173900	44265410	12470	12470	12470	12470	0
143	20231208	173800	44265410	12470	12470	12470	12470	0
144	20231208	173700	44265410	12470	12470	12470	12470	0
145	20231208	173600	44265410	12470	12470	12470	12470	0
146	20231208	173500	44265410	12470	12470	12470	12470	0
147	20231208	173400	44265410	12470	12470	12470	12470	0
148	20231208	173300	44265410	12470	12470	12470	12470	0
149	20231208	173200	44265410	12470	12470	12470	12470	0
150	20231208	173100	44265410	12470	12470	12470	12470	0
151	20231208	173000	44265410	12470	12470	12470	12470	0
152	20231208	172900	44265410	12470	12470	12470	12470	49
153	20231208	172800	44265410	12470	12470	12470	12470	0
154	20231208	172700	44265410	12470	12470	12470	12470	0
155	20231208	172600	44265410	12470	12470	12470	12470	0
156	20231208	172500	44265410	12470	12470	12470	12470	0
157	20231208	172400	44265410	12470	12470	12470	12470	0
158	20231208	172300	44265410	12470	12470	12470	12470	0
159	20231208	172200	44265410	12470	12470	12470	12470	0
160	20231208	172100	44265410	12470	12470	12470	12470	0
161	20231208	172000	44265410	12470	12470	12470	12470	0
162	20231208	171900	44265410	12470	12470	12470	12470	0
163	20231208	171800	44265410	12470	12470	12470	12470	0
164	20231208	171700	44265410	12470	12470	12470	12470	0
165	20231208	171600	44265410	12470	12470	12470	12470	0
166	20231208	171500	44265410	12470	12470	12470	12470	0
167	20231208	171400	44265410	12470	12470	12470	12470	0
168	20231208	171300	44265410	12470	12470	12470	12470	0
169	20231208	171200	44265410	12470	12470	12470	12470	0
170	20231208	171100	44265410	12470	12470	12470	12470	0
171	20231208	171000	44265410	12470	12470	12470	12470	0
172	20231208	170900	44265410	12470	12470	12470	12470	0
173	20231208	170800	44265410	12470	12470	12470	12470	0
174	20231208	170700	44265410	12470	12470	12470	12470	0
175	20231208	170600	44265410	12470	12470	12470	12470	0
176	20231208	170500	44265410	12470	12470	12470	12470	0
177	20231208	170400	44265410	12470	12470	12470	12470	0
178	20231208	170300	44265410	12470	12470	12470	12470	0
179	20231208	170200	44265410	12470	12470	12470	12470	0
180	20231208	170100	44265410	12470	12470	12470	12470	0
181	20231208	170000	44265410	12470	12470	12470	12470	0
182	20231208	165900	44265410	12470	12470	12470	12470	49
183	20231208	165800	44265410	12470	12470	12470	12470	0
184	20231208	165700	44265410	12470	12470	12470	12470	0
185	20231208	165600	44265410	12470	12470	12470	12470	0
186	20231208	165500	44265410	12470	12470	12470	12470	0
187	20231208	165400	44265410	12470	12470	12470	12470	0
188	20231208	165300	44265410	12470	12470	12470	12470	0
189	20231208	165200	44265410	12470	12470	12470	12470	0
190	20231208	165100	44265410	12470	12470	12470	12470	0
191	20231208	165000	44265410	12470	12470	12470	12470	0
192	20231208	164900	44265410	12470	12470	12470	12470	0
193	20231208	164800	44265410	12470	12470	12470	12470	0
194	20231208	164700	44265410	12470	12470	12470	12470	0
195	20231208	164600	44265410	12470	12470	12470	12470	0
196	20231208	164500	44265410	12470	12470	12470	12470	0
197	20231208	164400	44265410	12470	12470	12470	12470	0
198	20231208	164300	44265410	12470	12470	12470	12470	0
199	20231208	164200	44265410	12470	12470	12470	12470	0
200	20231208	164100	44265410	12470	12470	12470	12470	0
201	20231208	164000	44265410	12470	12470	12470	12470	0
202	20231208	163900	44265410	12470	12470	12470	12470	0
203	20231208	163800	44265410	12470	12470	12470	12470	0
204	20231208	163700	44265410	12470	12470	12470	12470	0
205	20231208	163600	44265410	12470	12470	12470	12470	0
206	20231208	163500	44265410	12470	12470	12470	12470	0
207	20231208	163400	44265410	12470	12470	12470	12470	0
208	20231208	163300	44265410	12470	12470	12470	12470	0
209	20231208	163200	44265410	12470	12470	12470	12470	0
210	20231208	163100	44265410	12470	12470	12470	12470	0
211	20231208	163000	44265410	12470	12470	12470	12470	0
212	20231208	162900	44265410	12470	12470	12470	12470	49
213	20231208	162800	44265410	12470	12470	12470	12470	0
214	20231208	162700	44265410	12470	12470	12470	12470	0
215	20231208	162600	44265410	12470	12470	12470	12470	0
216	20231208	162500	44265410	12470	12470	12470	12470	0
217	20231208	162400	44265410	12470	12470	12470	12470	0
218	20231208	162300	44265410	12470	12470	12470	12470	0
219	20231208	162200	44265410	12470	12470	12470	12470	0
220	20231208	162100	44265410	12470	12470	12470	12470	0
221	20231208	162000	44265410	12470	12470	12470	12470	0
222	20231208	161900	44265410	12470	12470	12470	12470	0
223	20231208	161800	44265410	12470	12470	12470	12470	0
224	20231208	161700	44265410	12470	12470	12470	12470	0
225	20231208	161600	44265410	12470	12470	12470	12470	0
226	20231208	161500	44265410	12470	12470	12470	12470	0
227	20231208	161400	44265410	12470	12470	12470	12470	0
228	20231208	161300	44265410	12470	12470	12470	12470	0
229	20231208	161200	44265410	12470	12470	12470	12470	0
230	20231208	161100	44265410	12470	12470	12470	12470	0
231	20231208	161000	44265410	12470	12470	12470	12470	0
232	20231208	160900	44265410	12470	12470	12470	12470	0
233	20231208	160800	44265410	12470	12470	12470	12470	0
234	20231208	160700	44265410	12470	12470	12470	12470	0
235	20231208	160600	44265410	12470	12470	12470	12470	0
236	20231208	160500	44265410	12470	12470	12470	12470	0
237	20231208	160400	44265410	12470	12470	12470	12470	0
238	20231208	160300	44265410	12470	12470	12470	12470	0
239	20231208	160200	44265410	12470	12470	12470	12470	0
240	20231208	160100	44265410	12470	12470	12470	12470	0
241	20231208	160000	44265410	12470	12470	12470	12470	0
242	20231208	155900	44265410	12470	12470	12470	12470	49
243	20231208	155800	44265410	12470	12470	12470	12470	0
244	20231208	155700	44265410	12470	12470	12470	12470	0
245	20231208	155600	44265410	12470	12470	12470	12470	0
246	20231208	155500	44265410	12470	12470	12470	12470	0
247	20231208	155400	44265410	12470	12470	12470	12470	0
248	20231208	155300	44265410	12470	12470	12470	12470	0
249	20231208	155200	44265410	12470	12470	12470	12470	0
250	20231208	155100	44265410	12470	12470	12470	12470	0
251	20231208	155000	44265410	12470	12470	12470	12470	0
252	20231208	154900	44265410	12470	12470	12470	12470	0
253	20231208	154800	44265410	12470	12470	12470	12470	0
254	20231208	154700	44265410	12470	12470	12470	12470	0
255	20231208	154600	44265410	12470	12470	12470	12470	0
256	20231208	154500	44265410	12470	12470	12470	12470	0
257	20231208	154400	44265410	12470	12470	12470	12470	0
258	20231208	154300	44265410	12470	12470	12470	12470	0
259	20231208	154200	44265410	12470	12470	12470	12470	0
260	20231208	154100	44265410	12470	12470	12470	12470	0
261	20231208	154000	44265410	12470	12470	12470	12470	0
262	20231208	153900	44265410	12470	12470	12470	12470	0
263	20231208	153800	44265410	12470	12470	12470	12470	0
264	20231208	153700	44265410	12470	12470	12470	12470	0
265	20231208	153600	44265410	12470	12470	12470	12470	0
266	20231208	153500	44265410	12470	12470	12470	12470	0
267	20231208	153400	44265410	12470	12470	12470	12470	0
268	20231208	153300	44265410	12470	12470	12470	12470	0
269	20231208	153200	44265410	12470	12470	12470	12470	0
270	20231208	153100	44265410	12470	12470	12470	12470	0
271	20231208	153000	44265410	12470	12470	12470	12470	49
272	20231208	152900	43654380	12470	12470	12470	12470	0
273	20231208	152800	43654380	12470	12470	12470	12470	0
274	20231208	152700	43654380	12470	12470	12470	12470	0
275	20231208	152600	43654380	12470	12470	12470	12470	0
276	20231208	152500	43654380	12470	12470	12470	12470	0
277	20231208	152400	43654380	12470	12470	12470	12470	0
278	20231208	152300	43654380	12470	12470	12470	12470	0
279	20231208	152200	43654380	12470	12470	12470	12470	0
280	20231208	152100	43654380	12470	12470	12470	12470	0
281	20231208	152000	43654380	12470	12470	12470	12470	0
282	20231208	151900	43654380	12470	12470	12470	12470	10
283	20231208	151800	43529680	12470	12470	12470	12470	0
284	20231208	151700	43529680	12470	12470	12470	12470	0
285	20231208	151600	43529680	12470	12460	12470	12460	10
286	20231208	151500	43405010	12460	12460	12460	12460	1
287	20231208	151400	43392550	12460	12460	12460	12460	3
288	20231208	151300	43355170	12460	12460	12460	12460	0
289	20231208	151200	43355170	12460	12460	12460	12460	0
290	20231208	151100	43355170	12460	12460	12460	12460	26
291	20231208	151000	43031210	12460	12460	12460	12460	4
292	20231208	150900	42981370	12470	12470	12470	12470	0
293	20231208	150800	42981370	12470	12470	12470	12470	0
294	20231208	150700	42981370	12470	12470	12470	12470	0
295	20231208	150600	42981370	12470	12470	12470	12470	8
296	20231208	150500	42881610	12470	12470	12470	12470	0
297	20231208	150400	42881610	12470	12470	12470	12470	0
298	20231208	150300	42881610	12470	12470	12470	12470	0
299	20231208	150200	42881610	12470	12470	12470	12470	13
300	20231208	150100	42719500	12460	12460	12460	12460	10
301	20231208	150000	42594900	12470	12470	12470	12470	2
302	20231208	145900	42569960	12460	12460	12460	12460	1
303	20231208	145800	42557500	12470	12470	12470	12470	2
304	20231208	145700	42532560	12470	12470	12470	12470	0
305	20231208	145600	42532560	12470	12470	12470	12470	4
306	20231208	145500	42482680	12470	12470	12470	12470	0
307	20231208	145400	42482680	12470	12470	12470	12470	0
308	20231208	145300	42482680	12470	12470	12470	12470	0
309	20231208	145200	42482680	12470	12470	12470	12470	19
310	20231208	145100	42245750	12470	12470	12470	12470	5
311	20231208	145000	42183400	12460	12460	12460	12460	0
312	20231208	144900	42183400	12460	12460	12460	12460	0
313	20231208	144800	42183400	12460	12460	12460	12460	0
314	20231208	144700	42183400	12460	12460	12460	12460	0
315	20231208	144600	42183400	12460	12460	12460	12460	0
316	20231208	144500	42183400	12460	12460	12460	12460	0
317	20231208	144400	42183400	12460	12460	12460	12460	0
318	20231208	144300	42183400	12460	12460	12460	12460	3
319	20231208	144200	42146020	12470	12470	12470	12470	0
320	20231208	144100	42146020	12470	12470	12470	12470	0
321	20231208	144000	42146020	12470	12470	12470	12470	0
322	20231208	143900	42146020	12470	12470	12470	12470	0
323	20231208	143800	42146020	12470	12470	12470	12470	0
324	20231208	143700	42146020	12470	12470	12470	12470	0
325	20231208	143600	42146020	12470	12470	12470	12470	0
326	20231208	143500	42146020	12470	12470	12470	12470	0
327	20231208	143400	42146020	12470	12470	12470	12470	7
328	20231208	143300	42058730	12470	12470	12470	12470	0
329	20231208	143200	42058730	12470	12470	12470	12470	0
330	20231208	143100	42058730	12470	12470	12470	12470	0
331	20231208	143000	42058730	12470	12470	12470	12470	0
332	20231208	142900	42058730	12470	12470	12470	12470	0
333	20231208	142800	42058730	12470	12470	12470	12470	0
334	20231208	142700	42058730	12470	12470	12470	12470	0
335	20231208	142600	42058730	12470	12470	12470	12470	47
336	20231208	142500	41472640	12470	12470	12470	12470	0
337	20231208	142400	41472640	12470	12470	12470	12470	0
338	20231208	142300	41472640	12470	12470	12470	12470	0
339	20231208	142200	41472640	12470	12470	12470	12470	0
340	20231208	142100	41472640	12470	12470	12470	12470	0
341	20231208	142000	41472640	12470	12470	12470	12470	0
342	20231208	141900	41472640	12470	12470	12470	12470	0
343	20231208	141800	41472640	12470	12470	12470	12470	0
344	20231208	141700	41472640	12470	12470	12470	12470	57
345	20231208	141600	40761850	12450	12450	12450	12450	0
346	20231208	141500	40761850	12450	12450	12450	12450	0
347	20231208	141400	40761850	12450	12450	12450	12450	0
348	20231208	141300	40761850	12450	12450	12450	12450	49
349	20231208	141200	40151800	12450	12450	12450	12450	2
350	20231208	141100	40126900	12450	12450	12450	12450	5
351	20231208	141000	40064650	12450	12450	12450	12450	0
352	20231208	140900	40064650	12450	12450	12450	12450	4
353	20231208	140800	40014850	12450	12450	12450	12450	20
354	20231208	140700	39765850	12440	12440	12440	12440	0
355	20231208	140600	39765850	12440	12440	12440	12440	0
356	20231208	140500	39765850	12440	12440	12440	12440	0
357	20231208	140400	39765850	12440	12440	12440	12440	0
358	20231208	140300	39765850	12440	12440	12440	12440	20
359	20231208	140200	39517050	12470	12470	12470	12470	0
360	20231208	140100	39517050	12470	12470	12470	12470	0
361	20231208	140000	39517050	12470	12470	12470	12470	0
362	20231208	135900	39517050	12470	12470	12470	12470	0
363	20231208	135800	39517050	12470	12470	12470	12470	0
364	20231208	135700	39517050	12470	12470	12470	12470	0
365	20231208	135600	39517050	12470	12470	12470	12470	0
366	20231208	135500	39517050	12470	12470	12470	12470	0
367	20231208	135400	39517050	12470	12470	12470	12470	0
368	20231208	135300	39517050	12470	12470	12470	12470	0
369	20231208	135200	39517050	12470	12470	12470	12470	0
370	20231208	135100	39517050	12470	12470	12470	12470	0
371	20231208	135000	39517050	12470	12470	12470	12470	0
372	20231208	134900	39517050	12470	12470	12470	12470	0
373	20231208	134800	39517050	12470	12470	12470	12470	0
374	20231208	134700	39517050	12470	12470	12470	12470	0
375	20231208	134600	39517050	12470	12470	12470	12470	10
376	20231208	134500	39392350	12430	12430	12430	12430	0
377	20231208	134400	39392350	12430	12430	12430	12430	0
378	20231208	134300	39392350	12430	12430	12430	12430	0
379	20231208	134200	39392350	12430	12430	12430	12430	0
380	20231208	134100	39392350	12430	12430	12430	12430	54
381	20231208	134000	38721130	12470	12470	12470	12470	2
382	20231208	133900	38696190	12470	12470	12470	12470	0
383	20231208	133800	38696190	12470	12470	12470	12470	0
384	20231208	133700	38696190	12470	12470	12470	12470	8
385	20231208	133600	38596430	12470	12470	12470	12470	0
386	20231208	133500	38596430	12470	12470	12470	12470	0
387	20231208	133400	38596430	12470	12470	12470	12470	1
388	20231208	133300	38583960	12430	12430	12430	12430	0
389	20231208	133200	38583960	12430	12430	12430	12430	0
390	20231208	133100	38583960	12430	12440	12440	12430	40
391	20231208	133000	38086610	12430	12430	12430	12430	0
392	20231208	132900	38086610	12430	12430	12430	12430	0
393	20231208	132800	38086610	12430	12430	12430	12430	0
394	20231208	132700	38086610	12430	12430	12430	12430	0
395	20231208	132600	38086610	12430	12430	12430	12430	0
396	20231208	132500	38086610	12430	12430	12430	12430	0
397	20231208	132400	38086610	12430	12450	12450	12430	600
398	20231208	132300	30623950	12470	12470	12470	12470	0
399	20231208	132200	30623950	12470	12470	12470	12470	0
400	20231208	132100	30623950	12470	12470	12470	12470	8
401	20231208	132000	30524190	12470	12470	12470	12470	0
402	20231208	131900	30524190	12470	12470	12470	12470	0
403	20231208	131800	30524190	12470	12470	12470	12470	0
404	20231208	131700	30524190	12470	12470	12470	12470	0
405	20231208	131600	30524190	12470	12470	12470	12470	1
406	20231208	131500	30511720	12470	12470	12470	12470	0
407	20231208	131400	30511720	12470	12470	12470	12470	0
408	20231208	131300	30511720	12470	12470	12470	12470	0
409	20231208	131200	30511720	12470	12470	12470	12470	0
410	20231208	131100	30511720	12470	12470	12470	12470	0
411	20231208	131000	30511720	12470	12470	12470	12470	0
412	20231208	130900	30511720	12470	12470	12470	12470	0
413	20231208	130800	30511720	12470	12470	12470	12470	20
414	20231208	130700	30262320	12450	12450	12450	12450	0
415	20231208	130600	30262320	12450	12450	12450	12450	0
416	20231208	130500	30262320	12450	12460	12460	12450	247
417	20231208	130400	27187160	12460	12460	12460	12460	0
418	20231208	130300	27187160	12460	12460	12460	12460	113
419	20231208	130200	25779180	12470	12470	12470	12470	0
420	20231208	130100	25779180	12470	12470	12470	12470	0
421	20231208	130000	25779180	12470	12470	12470	12470	1
422	20231208	125900	25766710	12470	12470	12470	12470	0
423	20231208	125800	25766710	12470	12470	12470	12470	0
424	20231208	125700	25766710	12470	12470	12470	12470	0
425	20231208	125600	25766710	12470	12470	12470	12470	0
426	20231208	125500	25766710	12470	12470	12470	12470	0
427	20231208	125400	25766710	12470	12470	12470	12470	71
428	20231208	125300	24881340	12470	12470	12470	12470	0
429	20231208	125200	24881340	12470	12470	12470	12470	0
430	20231208	125100	24881340	12470	12470	12470	12470	152
431	20231208	125000	22985900	12470	12470	12470	12470	0
432	20231208	124900	22985900	12470	12470	12470	12470	0
433	20231208	124800	22985900	12470	12470	12470	12470	0
434	20231208	124700	22985900	12470	12470	12470	12470	3
435	20231208	124600	22948490	12480	12480	12480	12480	0
436	20231208	124500	22948490	12480	12480	12480	12480	0
437	20231208	124400	22948490	12480	12480	12480	12480	0
438	20231208	124300	22948490	12480	12480	12480	12480	0
439	20231208	124200	22948490	12480	12480	12480	12480	1
440	20231208	124100	22936010	12470	12470	12470	12470	0
441	20231208	124000	22936010	12470	12470	12470	12470	0
442	20231208	123900	22936010	12470	12470	12470	12470	0
443	20231208	123800	22936010	12470	12470	12470	12470	0
444	20231208	123700	22936010	12470	12470	12470	12470	0
445	20231208	123600	22936010	12470	12470	12470	12470	0
446	20231208	123500	22936010	12470	12470	12470	12470	1
447	20231208	123400	22923540	12470	12470	12470	12470	0
448	20231208	123300	22923540	12470	12470	12470	12470	0
449	20231208	123200	22923540	12470	12470	12470	12470	0
450	20231208	123100	22923540	12470	12470	12470	12470	0
451	20231208	123000	22923540	12470	12470	12470	12470	0
452	20231208	122900	22923540	12470	12470	12470	12470	0
453	20231208	122800	22923540	12470	12470	12470	12470	0
454	20231208	122700	22923540	12470	12470	12470	12470	1
455	20231208	122600	22911070	12480	12480	12480	12480	0
456	20231208	122500	22911070	12480	12480	12480	12480	1
457	20231208	122400	22898590	12440	12440	12440	12440	0
458	20231208	122300	22898590	12440	12440	12440	12440	0
459	20231208	122200	22898590	12440	12440	12440	12440	0
460	20231208	122100	22898590	12440	12440	12440	12440	0
461	20231208	122000	22898590	12440	12440	12440	12440	0
462	20231208	121900	22898590	12440	12440	12440	12440	0
463	20231208	121800	22898590	12440	12440	12440	12440	0
464	20231208	121700	22898590	12440	12440	12440	12440	0
465	20231208	121600	22898590	12440	12440	12440	12440	0
466	20231208	121500	22898590	12440	12440	12440	12440	0
467	20231208	121400	22898590	12440	12440	12440	12440	0
468	20231208	121300	22898590	12440	12440	12440	12440	0
469	20231208	121200	22898590	12440	12440	12440	12440	23
470	20231208	121100	22612470	12440	12440	12440	12440	49
471	20231208	121000	22002910	12440	12440	12440	12440	0
472	20231208	120900	22002910	12440	12440	12440	12440	0
473	20231208	120800	22002910	12440	12440	12440	12440	0
474	20231208	120700	22002910	12440	12440	12440	12440	0
475	20231208	120600	22002910	12440	12440	12440	12440	1
476	20231208	120500	21990470	12440	12440	12440	12440	0
477	20231208	120400	21990470	12440	12440	12440	12440	0
478	20231208	120300	21990470	12440	12440	12440	12440	5
479	20231208	120200	21928270	12440	12440	12440	12440	0
480	20231208	120100	21928270	12440	12440	12440	12440	22
481	20231208	120000	21654590	12440	12440	12440	12440	100
482	20231208	115900	20410590	12440	12440	12440	12440	0
483	20231208	115800	20410590	12440	12440	12440	12440	0
484	20231208	115700	20410590	12440	12440	12440	12440	0
485	20231208	115600	20410590	12440	12440	12440	12440	8
486	20231208	115500	20311070	12450	12450	12450	12450	0
487	20231208	115400	20311070	12450	12450	12450	12450	1
488	20231208	115300	20298620	12450	12450	12450	12450	0
489	20231208	115200	20298620	12450	12450	12450	12450	0
490	20231208	115100	20298620	12450	12450	12450	12450	0
491	20231208	115000	20298620	12450	12450	12450	12450	0
492	20231208	114900	20298620	12450	12450	12450	12450	0
493	20231208	114800	20298620	12450	12450	12450	12450	0
494	20231208	114700	20298620	12450	12450	12450	12450	0
495	20231208	114600	20298620	12450	12450	12450	12450	8
496	20231208	114500	20199020	12440	12440	12440	12440	0
497	20231208	114400	20199020	12440	12440	12440	12440	0
498	20231208	114300	20199020	12440	12440	12440	12440	0
499	20231208	114200	20199020	12440	12440	12440	12440	0
500	20231208	114100	20199020	12440	12440	12440	12440	0
501	20231208	114000	20199020	12440	12440	12440	12440	0
502	20231208	113900	20199020	12440	12440	12440	12440	0
503	20231208	113800	20199020	12440	12440	12440	12440	50
504	20231208	113700	19577020	12440	12440	12440	12440	0
505	20231208	113600	19577020	12440	12440	12440	12440	0
506	20231208	113500	19577020	12440	12440	12440	12440	0
507	20231208	113400	19577020	12440	12440	12440	12440	0
508	20231208	113300	19577020	12440	12440	12440	12440	0
509	20231208	113200	19577020	12440	12440	12440	12440	0
510	20231208	113100	19577020	12440	12440	12440	12440	19
511	20231208	113000	19340660	12440	12440	12440	12440	20
512	20231208	112900	19091860	12440	12440	12440	12440	0
513	20231208	112800	19091860	12440	12440	12440	12440	1
514	20231208	112700	19079420	12440	12440	12440	12440	0
515	20231208	112600	19079420	12440	12440	12440	12440	0
516	20231208	112500	19079420	12440	12440	12440	12440	4
517	20231208	112400	19029660	12450	12450	12450	12450	0
518	20231208	112300	19029660	12450	12450	12450	12450	0
519	20231208	112200	19029660	12450	12450	12450	12450	0
520	20231208	112100	19029660	12450	12450	12450	12450	1
521	20231208	112000	19017210	12430	12430	12430	12430	0
522	20231208	111900	19017210	12430	12430	12430	12430	0
523	20231208	111800	19017210	12430	12430	12430	12430	0
524	20231208	111700	19017210	12430	12430	12430	12430	0
525	20231208	111600	19017210	12430	12430	12430	12430	0
526	20231208	111500	19017210	12430	12430	12430	12430	0
527	20231208	111400	19017210	12430	12440	12440	12430	586
528	20231208	111300	11732550	12440	12440	12440	12440	0
529	20231208	111200	11732550	12440	12440	12440	12440	0
530	20231208	111100	11732550	12440	12440	12440	12440	0
531	20231208	111000	11732550	12440	12440	12440	12440	0
532	20231208	110900	11732550	12440	12440	12440	12440	1
533	20231208	110800	11720110	12450	12450	12450	12450	0
534	20231208	110700	11720110	12450	12450	12450	12450	1
535	20231208	110600	11707660	12440	12440	12440	12440	32
536	20231208	110500	11309580	12440	12440	12440	12440	68
537	20231208	110400	10463660	12450	12450	12450	12450	0
538	20231208	110300	10463660	12450	12450	12450	12450	0
539	20231208	110200	10463660	12450	12450	12450	12450	0
540	20231208	110100	10463660	12450	12450	12450	12450	0
541	20231208	110000	10463660	12450	12450	12450	12450	1
542	20231208	105900	10451210	12450	12460	12460	12450	206
543	20231208	105800	7886490	12460	12460	12460	12460	0
544	20231208	105700	7886490	12460	12460	12460	12460	0
545	20231208	105600	7886490	12460	12460	12460	12460	0
546	20231208	105500	7886490	12460	12460	12460	12460	0
547	20231208	105400	7886490	12460	12460	12460	12460	0
548	20231208	105300	7886490	12460	12460	12460	12460	0
549	20231208	105200	7886490	12460	12460	12460	12460	43
550	20231208	105100	7350710	12470	12470	12470	12470	2
551	20231208	105000	7325770	12470	12470	12470	12470	0
552	20231208	104900	7325770	12470	12470	12470	12470	0
553	20231208	104800	7325770	12470	12470	12470	12470	0
554	20231208	104700	7325770	12470	12470	12470	12470	0
555	20231208	104600	7325770	12470	12470	12470	12470	0
556	20231208	104500	7325770	12470	12470	12470	12470	0
557	20231208	104400	7325770	12470	12470	12470	12470	0
558	20231208	104300	7325770	12470	12470	12470	12470	0
559	20231208	104200	7325770	12470	12470	12470	12470	0
560	20231208	104100	7325770	12470	12470	12470	12470	0
561	20231208	104000	7325770	12470	12470	12470	12470	0
562	20231208	103900	7325770	12470	12470	12470	12470	2
563	20231208	103800	7300830	12470	12470	12470	12470	0
564	20231208	103700	7300830	12470	12470	12470	12470	0
565	20231208	103600	7300830	12470	12470	12470	12470	0
566	20231208	103500	7300830	12470	12470	12470	12470	0
567	20231208	103400	7300830	12470	12470	12470	12470	15
568	20231208	103300	7113780	12470	12470	12470	12470	0
569	20231208	103200	7113780	12470	12470	12470	12470	0
570	20231208	103100	7113780	12470	12470	12470	12470	21
571	20231208	103000	6851910	12470	12470	12470	12470	10
572	20231208	102900	6727210	12460	12460	12460	12460	0
573	20231208	102800	6727210	12460	12460	12460	12460	0
574	20231208	102700	6727210	12460	12460	12460	12460	0
575	20231208	102600	6727210	12460	12460	12460	12460	0
576	20231208	102500	6727210	12460	12460	12460	12460	60
577	20231208	102400	5979610	12470	12470	12470	12470	0
578	20231208	102300	5979610	12470	12470	12470	12470	10
579	20231208	102200	5854910	12460	12460	12460	12460	0
580	20231208	102100	5854910	12460	12460	12460	12460	2
581	20231208	102000	5829990	12460	12460	12460	12460	0
582	20231208	101900	5829990	12460	12460	12460	12460	0
583	20231208	101800	5829990	12460	12460	12460	12460	0
584	20231208	101700	5829990	12460	12460	12460	12460	0
585	20231208	101600	5829990	12460	12460	12460	12460	0
586	20231208	101500	5829990	12460	12460	12460	12460	0
587	20231208	101400	5829990	12460	12460	12460	12460	0
588	20231208	101300	5829990	12460	12460	12460	12460	0
589	20231208	101200	5829990	12460	12460	12460	12460	0
590	20231208	101100	5829990	12460	12460	12460	12460	0
591	20231208	101000	5829990	12460	12460	12460	12460	0
592	20231208	100900	5829990	12460	12460	12460	12460	0
593	20231208	100800	5829990	12460	12460	12460	12460	0
594	20231208	100700	5829990	12460	12460	12460	12460	1
595	20231208	100600	5817530	12450	12460	12460	12450	92
596	20231208	100500	4671750	12460	12460	12460	12460	0
597	20231208	100400	4671750	12460	12460	12460	12460	0
598	20231208	100300	4671750	12460	12460	12460	12460	6
599	20231208	100200	4596990	12470	12470	12470	12470	0
600	20231208	100100	4596990	12470	12470	12470	12470	3
601	20231208	100000	4559580	12470	12470	12470	12470	6
602	20231208	095900	4484760	12470	12470	12470	12470	0
603	20231208	095800	4484760	12470	12470	12470	12470	0
604	20231208	095700	4484760	12470	12470	12470	12470	19
605	20231208	095600	4247830	12460	12460	12460	12460	0
606	20231208	095500	4247830	12460	12460	12460	12460	0
607	20231208	095400	4247830	12460	12460	12460	12460	0
608	20231208	095300	4247830	12460	12460	12460	12460	0
609	20231208	095200	4247830	12460	12460	12460	12460	9
610	20231208	095100	4135690	12460	12460	12460	12460	0
611	20231208	095000	4135690	12460	12460	12460	12460	0
612	20231208	094900	4135690	12460	12460	12460	12460	4
613	20231208	094800	4085850	12460	12460	12460	12460	0
614	20231208	094700	4085850	12460	12460	12460	12460	0
615	20231208	094600	4085850	12460	12460	12460	12460	0
616	20231208	094500	4085850	12460	12470	12470	12460	9
617	20231208	094400	3973700	12460	12460	12460	12460	2
618	20231208	094300	3948780	12460	12460	12460	12460	40
619	20231208	094200	3450380	12460	12460	12460	12460	0
620	20231208	094100	3450380	12460	12460	12460	12460	0
621	20231208	094000	3450380	12460	12460	12460	12460	0
622	20231208	093900	3450380	12460	12460	12460	12460	16
623	20231208	093800	3251020	12450	12450	12450	12450	0
624	20231208	093700	3251020	12450	12450	12450	12450	0
625	20231208	093600	3251020	12450	12450	12450	12450	0
626	20231208	093500	3251020	12450	12450	12450	12450	50
627	20231208	093400	2628520	12450	12470	12470	12450	20
628	20231208	093300	2379480	12470	12470	12470	12470	3
629	20231208	093200	2342070	12460	12460	12460	12460	8
630	20231208	093100	2242390	12460	12460	12460	12460	1
631	20231208	093000	2229930	12460	12460	12460	12460	3
632	20231208	092900	2192550	12460	12460	12460	12460	4
633	20231208	092800	2142710	12460	12460	12460	12460	0
634	20231208	092700	2142710	12460	12460	12460	12460	0
635	20231208	092600	2142710	12460	12460	12460	12460	2
636	20231208	092500	2117790	12450	12450	12450	12450	0
637	20231208	092400	2117790	12450	12450	12450	12450	0
638	20231208	092300	2117790	12450	12450	12450	12450	0
639	20231208	092200	2117790	12450	12460	12460	12450	33
640	20231208	092100	1706820	12470	12470	12470	12470	0
641	20231208	092000	1706820	12470	12470	12470	12470	2
642	20231208	091900	1681880	12470	12450	12470	12450	9
643	20231208	091800	1569810	12450	12450	12450	12450	20
644	20231208	091700	1320810	12440	12440	12440	12440	0
645	20231208	091600	1320810	12440	12440	12440	12440	0
646	20231208	091500	1320810	12440	12440	12440	12440	0
647	20231208	091400	1320810	12440	12460	12460	12440	7
648	20231208	091300	1233610	12440	12460	12460	12440	16
649	20231208	091200	1034490	12470	12470	12470	12470	2
650	20231208	091100	1009550	12470	12470	12470	12470	51
651	20231208	091000	373580	12470	12470	12470	12470	0
652	20231208	090900	373580	12470	12470	12470	12470	0
653	20231208	090800	373580	12470	12470	12470	12470	0
654	20231208	090700	373580	12470	12470	12470	12470	0
655	20231208	090600	373580	12470	12470	12470	12470	0
656	20231208	090500	373580	12470	12470	12470	12470	3
657	20231208	090400	336170	12470	12470	12470	12470	1
658	20231208	090300	323700	12430	12430	12430	12430	0
659	20231208	090200	323700	12430	12440	12440	12430	14
660	20231208	090100	149550	12450	12450	12450	12450	3
661	20231208	090000	112200	12460	12470	12470	12460	9