KissMeData/029460/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	191100	156240970	17880	17880	17880	17880	215
3	20231205	191000	156240970	17880	17880	17880	17880	0
4	20231205	190900	156240970	17880	17880	17880	17880	0
5	20231205	190800	156240970	17880	17880	17880	17880	0
6	20231205	190700	156240970	17880	17880	17880	17880	0
7	20231205	190600	156240970	17880	17880	17880	17880	0
8	20231205	190500	156240970	17880	17880	17880	17880	0
9	20231205	190400	156240970	17880	17880	17880	17880	0
10	20231205	190300	156240970	17880	17880	17880	17880	0
11	20231205	190200	156240970	17880	17880	17880	17880	0
12	20231205	190100	156240970	17880	17880	17880	17880	0
13	20231205	190000	156240970	17880	17880	17880	17880	0
14	20231205	185900	156240970	17880	17880	17880	17880	0
15	20231205	185800	156240970	17880	17880	17880	17880	0
16	20231205	185700	156240970	17880	17880	17880	17880	0
17	20231205	185600	156240970	17880	17880	17880	17880	0
18	20231205	185500	156240970	17880	17880	17880	17880	0
19	20231205	185400	156240970	17880	17880	17880	17880	0
20	20231205	185300	156240970	17880	17880	17880	17880	0
21	20231205	185200	156240970	17880	17880	17880	17880	0
22	20231205	185100	156240970	17880	17880	17880	17880	0
23	20231205	185000	156240970	17880	17880	17880	17880	0
24	20231205	184900	156240970	17880	17880	17880	17880	0
25	20231205	184800	156240970	17880	17880	17880	17880	0
26	20231205	184700	156240970	17880	17880	17880	17880	0
27	20231205	184600	156240970	17880	17880	17880	17880	0
28	20231205	184500	156240970	17880	17880	17880	17880	0
29	20231205	184400	156240970	17880	17880	17880	17880	0
30	20231205	184300	156240970	17880	17880	17880	17880	0
31	20231205	184200	156240970	17880	17880	17880	17880	0
32	20231205	184100	156240970	17880	17880	17880	17880	215
33	20231205	184000	156240970	17880	17880	17880	17880	0
34	20231205	183900	156240970	17880	17880	17880	17880	0
35	20231205	183800	156240970	17880	17880	17880	17880	0
36	20231205	183700	156240970	17880	17880	17880	17880	0
37	20231205	183600	156240970	17880	17880	17880	17880	0
38	20231205	183500	156240970	17880	17880	17880	17880	0
39	20231205	183400	156240970	17880	17880	17880	17880	0
40	20231205	183300	156240970	17880	17880	17880	17880	0
41	20231205	183200	156240970	17880	17880	17880	17880	0
42	20231205	183100	156240970	17880	17880	17880	17880	0
43	20231205	183000	156240970	17880	17880	17880	17880	0
44	20231205	182900	156240970	17880	17880	17880	17880	0
45	20231205	182800	156240970	17880	17880	17880	17880	0
46	20231205	182700	156240970	17880	17880	17880	17880	0
47	20231205	182600	156240970	17880	17880	17880	17880	0
48	20231205	182500	156240970	17880	17880	17880	17880	0
49	20231205	182400	156240970	17880	17880	17880	17880	0
50	20231205	182300	156240970	17880	17880	17880	17880	0
51	20231205	182200	156240970	17880	17880	17880	17880	0
52	20231205	182100	156240970	17880	17880	17880	17880	0
53	20231205	182000	156240970	17880	17880	17880	17880	0
54	20231205	181900	156240970	17880	17880	17880	17880	0
55	20231205	181800	156240970	17880	17880	17880	17880	0
56	20231205	181700	156240970	17880	17880	17880	17880	0
57	20231205	181600	156240970	17880	17880	17880	17880	0
58	20231205	181500	156240970	17880	17880	17880	17880	0
59	20231205	181400	156240970	17880	17880	17880	17880	0
60	20231205	181300	156240970	17880	17880	17880	17880	0
61	20231205	181200	156240970	17880	17880	17880	17880	0
62	20231205	181100	156240970	17880	17880	17880	17880	215
63	20231205	181000	156240970	17880	17880	17880	17880	0
64	20231205	180900	156240970	17880	17880	17880	17880	0
65	20231205	180800	156240970	17880	17880	17880	17880	0
66	20231205	180700	156240970	17880	17880	17880	17880	0
67	20231205	180600	156240970	17880	17880	17880	17880	0
68	20231205	180500	156240970	17880	17880	17880	17880	0
69	20231205	180400	156240970	17880	17880	17880	17880	0
70	20231205	180300	156240970	17880	17880	17880	17880	0
71	20231205	180200	156240970	17880	17880	17880	17880	0
72	20231205	180100	156240970	17880	17880	17880	17880	0
73	20231205	180000	156240970	17880	17880	17880	17880	0
74	20231205	175900	156240970	17880	17880	17880	17880	0
75	20231205	175800	156240970	17880	17880	17880	17880	0
76	20231205	175700	156240970	17880	17880	17880	17880	0
77	20231205	175600	156240970	17880	17880	17880	17880	0
78	20231205	175500	156240970	17880	17880	17880	17880	0
79	20231205	175400	156240970	17880	17880	17880	17880	0
80	20231205	175300	156240970	17880	17880	17880	17880	0
81	20231205	175200	156240970	17880	17880	17880	17880	0
82	20231205	175100	156240970	17880	17880	17880	17880	0
83	20231205	175000	156240970	17880	17880	17880	17880	0
84	20231205	174900	156240970	17880	17880	17880	17880	0
85	20231205	174800	156240970	17880	17880	17880	17880	0
86	20231205	174700	156240970	17880	17880	17880	17880	0
87	20231205	174600	156240970	17880	17880	17880	17880	0
88	20231205	174500	156240970	17880	17880	17880	17880	0
89	20231205	174400	156240970	17880	17880	17880	17880	0
90	20231205	174300	156240970	17880	17880	17880	17880	0
91	20231205	174200	156240970	17880	17880	17880	17880	0
92	20231205	174100	156240970	17880	17880	17880	17880	215
93	20231205	174000	156240970	17880	17880	17880	17880	0
94	20231205	173900	156240970	17880	17880	17880	17880	0
95	20231205	173800	156240970	17880	17880	17880	17880	0
96	20231205	173700	156240970	17880	17880	17880	17880	0
97	20231205	173600	156240970	17880	17880	17880	17880	0
98	20231205	173500	156240970	17880	17880	17880	17880	0
99	20231205	173400	156240970	17880	17880	17880	17880	0
100	20231205	173300	156240970	17880	17880	17880	17880	0
101	20231205	173200	156240970	17880	17880	17880	17880	0
102	20231205	173100	156240970	17880	17880	17880	17880	0
103	20231205	173000	156240970	17880	17880	17880	17880	0
104	20231205	172900	156240970	17880	17880	17880	17880	0
105	20231205	172800	156240970	17880	17880	17880	17880	0
106	20231205	172700	156240970	17880	17880	17880	17880	0
107	20231205	172600	156240970	17880	17880	17880	17880	0
108	20231205	172500	156240970	17880	17880	17880	17880	0
109	20231205	172400	156240970	17880	17880	17880	17880	0
110	20231205	172300	156240970	17880	17880	17880	17880	0
111	20231205	172200	156240970	17880	17880	17880	17880	0
112	20231205	172100	156240970	17880	17880	17880	17880	0
113	20231205	172000	156240970	17880	17880	17880	17880	0
114	20231205	171900	156240970	17880	17880	17880	17880	0
115	20231205	171800	156240970	17880	17880	17880	17880	0
116	20231205	171700	156240970	17880	17880	17880	17880	0
117	20231205	171600	156240970	17880	17880	17880	17880	0
118	20231205	171500	156240970	17880	17880	17880	17880	0
119	20231205	171400	156240970	17880	17880	17880	17880	0
120	20231205	171300	156240970	17880	17880	17880	17880	0
121	20231205	171200	156240970	17880	17880	17880	17880	0
122	20231205	171100	156240970	17880	17880	17880	17880	215
123	20231205	171000	156240970	17880	17880	17880	17880	0
124	20231205	170900	156240970	17880	17880	17880	17880	0
125	20231205	170800	156240970	17880	17880	17880	17880	0
126	20231205	170700	156240970	17880	17880	17880	17880	0
127	20231205	170600	156240970	17880	17880	17880	17880	0
128	20231205	170500	156240970	17880	17880	17880	17880	0
129	20231205	170400	156240970	17880	17880	17880	17880	0
130	20231205	170300	156240970	17880	17880	17880	17880	0
131	20231205	170200	156240970	17880	17880	17880	17880	0
132	20231205	170100	156240970	17880	17880	17880	17880	0
133	20231205	170000	156240970	17880	17880	17880	17880	0
134	20231205	165900	156240970	17880	17880	17880	17880	0
135	20231205	165800	156240970	17880	17880	17880	17880	0
136	20231205	165700	156240970	17880	17880	17880	17880	0
137	20231205	165600	156240970	17880	17880	17880	17880	0
138	20231205	165500	156240970	17880	17880	17880	17880	0
139	20231205	165400	156240970	17880	17880	17880	17880	0
140	20231205	165300	156240970	17880	17880	17880	17880	0
141	20231205	165200	156240970	17880	17880	17880	17880	0
142	20231205	165100	156240970	17880	17880	17880	17880	0
143	20231205	165000	156240970	17880	17880	17880	17880	0
144	20231205	164900	156240970	17880	17880	17880	17880	0
145	20231205	164800	156240970	17880	17880	17880	17880	0
146	20231205	164700	156240970	17880	17880	17880	17880	0
147	20231205	164600	156240970	17880	17880	17880	17880	0
148	20231205	164500	156240970	17880	17880	17880	17880	0
149	20231205	164400	156240970	17880	17880	17880	17880	0
150	20231205	164300	156240970	17880	17880	17880	17880	0
151	20231205	164200	156240970	17880	17880	17880	17880	0
152	20231205	164100	156240970	17880	17880	17880	17880	215
153	20231205	164000	156240970	17880	17880	17880	17880	0
154	20231205	163900	156240970	17880	17880	17880	17880	0
155	20231205	163800	156240970	17880	17880	17880	17880	0
156	20231205	163700	156240970	17880	17880	17880	17880	0
157	20231205	163600	156240970	17880	17880	17880	17880	0
158	20231205	163500	156240970	17880	17880	17880	17880	0
159	20231205	163400	156240970	17880	17880	17880	17880	0
160	20231205	163300	156240970	17880	17880	17880	17880	0
161	20231205	163200	156240970	17880	17880	17880	17880	0
162	20231205	163100	156240970	17880	17880	17880	17880	0
163	20231205	163000	156240970	17880	17880	17880	17880	0
164	20231205	162900	156240970	17880	17880	17880	17880	0
165	20231205	162800	156240970	17880	17880	17880	17880	0
166	20231205	162700	156240970	17880	17880	17880	17880	0
167	20231205	162600	156240970	17880	17880	17880	17880	0
168	20231205	162500	156240970	17880	17880	17880	17880	0
169	20231205	162400	156240970	17880	17880	17880	17880	0
170	20231205	162300	156240970	17880	17880	17880	17880	0
171	20231205	162200	156240970	17880	17880	17880	17880	0
172	20231205	162100	156240970	17880	17880	17880	17880	0
173	20231205	162000	156240970	17880	17880	17880	17880	0
174	20231205	161900	156240970	17880	17880	17880	17880	0
175	20231205	161800	156240970	17880	17880	17880	17880	0
176	20231205	161700	156240970	17880	17880	17880	17880	0
177	20231205	161600	156240970	17880	17880	17880	17880	0
178	20231205	161500	156240970	17880	17880	17880	17880	0
179	20231205	161400	156240970	17880	17880	17880	17880	0
180	20231205	161300	156240970	17880	17880	17880	17880	0
181	20231205	161200	156240970	17880	17880	17880	17880	0
182	20231205	161100	156240970	17880	17880	17880	17880	215
183	20231205	161000	156240970	17880	17880	17880	17880	0
184	20231205	160900	156240970	17880	17880	17880	17880	0
185	20231205	160800	156240970	17880	17880	17880	17880	0
186	20231205	160700	156240970	17880	17880	17880	17880	0
187	20231205	160600	156240970	17880	17880	17880	17880	0
188	20231205	160500	156240970	17880	17880	17880	17880	0
189	20231205	160400	156240970	17880	17880	17880	17880	0
190	20231205	160300	156240970	17880	17880	17880	17880	0
191	20231205	160200	156240970	17880	17880	17880	17880	0
192	20231205	160100	156240970	17880	17880	17880	17880	0
193	20231205	160000	156240970	17880	17880	17880	17880	0
194	20231205	155900	156240970	17880	17880	17880	17880	0
195	20231205	155800	156240970	17880	17880	17880	17880	0
196	20231205	155700	156240970	17880	17880	17880	17880	0
197	20231205	155600	156240970	17880	17880	17880	17880	0
198	20231205	155500	156240970	17880	17880	17880	17880	0
199	20231205	155400	156240970	17880	17880	17880	17880	0
200	20231205	155300	156240970	17880	17880	17880	17880	0
201	20231205	155200	156240970	17880	17880	17880	17880	0
202	20231205	155100	156240970	17880	17880	17880	17880	0
203	20231205	155000	156240970	17880	17880	17880	17880	0
204	20231205	154900	156240970	17880	17880	17880	17880	0
205	20231205	154800	156240970	17880	17880	17880	17880	0
206	20231205	154700	156240970	17880	17880	17880	17880	0
207	20231205	154600	156240970	17880	17880	17880	17880	0
208	20231205	154500	156240970	17880	17880	17880	17880	0
209	20231205	154400	156240970	17880	17880	17880	17880	0
210	20231205	154300	156240970	17880	17880	17880	17880	0
211	20231205	154200	156240970	17880	17880	17880	17880	0
212	20231205	154100	156240970	17880	17880	17880	17880	215
213	20231205	154000	156240970	17880	17880	17880	17880	0
214	20231205	153900	156240970	17880	17880	17880	17880	0
215	20231205	153800	156240970	17880	17880	17880	17880	0
216	20231205	153700	156240970	17880	17880	17880	17880	0
217	20231205	153600	156240970	17880	17880	17880	17880	0
218	20231205	153500	156240970	17880	17880	17880	17880	0
219	20231205	153400	156240970	17880	17880	17880	17880	0
220	20231205	153300	156240970	17880	17880	17880	17880	0
221	20231205	153200	156240970	17880	17880	17880	17880	0
222	20231205	153100	156240970	17880	17880	17880	17880	0
223	20231205	153000	156240970	17880	17880	17880	17880	215
224	20231205	152900	152396770	17890	17890	17890	17890	0
225	20231205	152800	152396770	17890	17890	17890	17890	0
226	20231205	152700	152396770	17890	17890	17890	17890	0
227	20231205	152600	152396770	17890	17890	17890	17890	0
228	20231205	152500	152396770	17890	17890	17890	17890	0
229	20231205	152400	152396770	17890	17890	17890	17890	0
230	20231205	152300	152396770	17890	17890	17890	17890	0
231	20231205	152200	152396770	17890	17890	17890	17890	0
232	20231205	152100	152396770	17890	17890	17890	17890	0
233	20231205	152000	152396770	17890	17890	17890	17890	0
234	20231205	151900	152396770	17890	17780	17900	17780	106
235	20231205	151800	150506560	17750	17780	17790	17750	42
236	20231205	151700	149760040	17750	17760	17770	17750	25
237	20231205	151600	149315970	17770	17780	17790	17770	14
238	20231205	151500	149066970	17790	17830	17830	17790	128
239	20231205	151400	146786630	17830	17830	17830	17830	0
240	20231205	151300	146786630	17830	17830	17830	17830	1
241	20231205	151200	146768800	17870	17900	17900	17870	90
242	20231205	151100	145159300	17920	17670	17920	17670	631
243	20231205	151000	133930550	17670	17670	17670	17670	5
244	20231205	150900	133842200	17670	17670	17670	17670	10
245	20231205	150800	133665500	17660	17670	17670	17660	4
246	20231205	150700	133594850	17680	17680	17680	17680	0
247	20231205	150600	133594850	17680	17680	17680	17680	10
248	20231205	150500	133418050	17670	17680	17680	17670	89
249	20231205	150400	131845110	17680	17680	17680	17680	0
250	20231205	150300	131845110	17680	17680	17680	17680	0
251	20231205	150200	131845110	17680	17700	17700	17680	3
252	20231205	150100	131792040	17700	17700	17700	17700	11
253	20231205	150000	131597340	17740	17740	17740	17740	0
254	20231205	145900	131597340	17740	17680	17740	17680	5
255	20231205	145800	131508700	17680	17670	17680	17660	148
256	20231205	145700	128894510	17670	17670	17670	17670	0
257	20231205	145600	128894510	17670	17680	17680	17670	20
258	20231205	145500	128540920	17690	17690	17690	17690	1
259	20231205	145400	128523230	17690	17690	17690	17690	5
260	20231205	145300	128434780	17690	17710	17710	17690	5
261	20231205	145200	128346300	17690	17690	17690	17690	0
262	20231205	145100	128346300	17690	17690	17690	17690	0
263	20231205	145000	128346300	17690	17690	17690	17690	0
264	20231205	144900	128346300	17690	17690	17690	17690	0
265	20231205	144800	128346300	17690	17690	17690	17690	2
266	20231205	144700	128310920	17690	17660	17690	17660	274
267	20231205	144600	123471930	17660	17740	17740	17660	571
268	20231205	144500	113364300	17730	17730	17730	17730	0
269	20231205	144400	113364300	17730	17730	17730	17730	0
270	20231205	144300	113364300	17730	17730	17730	17730	0
271	20231205	144200	113364300	17730	17730	17730	17730	5
272	20231205	144100	113275650	17750	17750	17750	17750	28
273	20231205	144000	112778650	17750	17750	17750	17750	1
274	20231205	143900	112760900	17730	17730	17730	17730	1
275	20231205	143800	112743170	17730	17730	17730	17730	0
276	20231205	143700	112743170	17730	17730	17730	17730	0
277	20231205	143600	112743170	17730	17730	17730	17730	1
278	20231205	143500	112725440	17740	17740	17740	17740	17
279	20231205	143400	112423860	17750	17750	17750	17750	1
280	20231205	143300	112406110	17750	17750	17750	17750	0
281	20231205	143200	112406110	17750	17760	17760	17750	403
282	20231205	143100	105249690	17770	17780	17780	17770	107
283	20231205	143000	103348110	17790	17800	17800	17790	61
284	20231205	142900	102262320	17800	17800	17800	17800	1
285	20231205	142800	102244520	17790	17790	17790	17790	18
286	20231205	142700	101924300	17800	17800	17800	17800	1
287	20231205	142600	101906500	17800	17810	17810	17800	29
288	20231205	142500	101390290	17810	17810	17810	17810	6
289	20231205	142400	101283430	17820	17820	17820	17820	1
290	20231205	142300	101265610	17820	17820	17820	17820	0
291	20231205	142200	101265610	17820	17820	17820	17820	1
292	20231205	142100	101247790	17820	17820	17820	17800	176
293	20231205	142000	98114030	17830	17830	17830	17830	1
294	20231205	141900	98096200	17830	17830	17830	17830	0
295	20231205	141800	98096200	17830	17840	17840	17830	78
296	20231205	141700	96705450	17840	17860	17860	17840	62
297	20231205	141600	95598930	17860	17860	17860	17860	1
298	20231205	141500	95581070	17860	17860	17860	17860	1
299	20231205	141400	95563210	17850	17850	17850	17850	0
300	20231205	141300	95563210	17850	17850	17850	17850	0
301	20231205	141200	95563210	17850	17850	17850	17850	1
302	20231205	141100	95545360	17860	17860	17860	17860	1
303	20231205	141000	95527500	17860	17860	17860	17860	0
304	20231205	140900	95527500	17860	17850	17860	17850	82
305	20231205	140800	94063580	17860	17870	17870	17860	20
306	20231205	140700	93706370	17870	17870	17870	17870	0
307	20231205	140600	93706370	17870	17870	17870	17870	1
308	20231205	140500	93688500	17870	17880	17880	17860	406
309	20231205	140400	86436510	17880	17900	17900	17880	171
310	20231205	140300	83379000	17890	17890	17890	17890	0
311	20231205	140200	83379000	17890	17890	17890	17890	0
312	20231205	140100	83379000	17890	17900	17900	17890	81
313	20231205	140000	81929590	17910	17910	17910	17910	1
314	20231205	135900	81911680	17910	17910	17910	17910	0
315	20231205	135800	81911680	17910	17910	17910	17910	1
316	20231205	135700	81893770	17910	17910	17910	17910	1
317	20231205	135600	81875860	17910	17910	17910	17910	0
318	20231205	135500	81875860	17910	17910	17910	17910	1
319	20231205	135400	81857950	17910	17910	17910	17910	0
320	20231205	135300	81857950	17910	17910	17910	17910	1
321	20231205	135200	81840040	17910	17920	17920	17910	2
322	20231205	135100	81804210	17920	17920	17920	17920	1
323	20231205	135000	81786290	17910	17910	17910	17910	0
324	20231205	134900	81786290	17910	17910	17910	17910	2
325	20231205	134800	81750470	17920	17940	17940	17920	10
326	20231205	134700	81571250	17920	17920	17920	17920	1
327	20231205	134600	81553330	17920	17920	17920	17920	0
328	20231205	134500	81553330	17920	17920	17920	17920	1
329	20231205	134400	81535410	17920	17920	17920	17920	1
330	20231205	134300	81517490	17940	17940	17940	17940	0
331	20231205	134200	81517490	17940	17940	17940	17940	0
332	20231205	134100	81517490	17940	17940	17940	17940	0
333	20231205	134000	81517490	17940	17940	17940	17940	0
334	20231205	133900	81517490	17940	17940	17940	17940	0
335	20231205	133800	81517490	17940	17940	17940	17940	0
336	20231205	133700	81517490	17940	17940	17940	17940	0
337	20231205	133600	81517490	17940	17940	17940	17940	0
338	20231205	133500	81517490	17940	17940	17940	17940	0
339	20231205	133400	81517490	17940	17940	17940	17940	0
340	20231205	133300	81517490	17940	17940	17940	17940	0
341	20231205	133200	81517490	17940	17940	17940	17940	0
342	20231205	133100	81517490	17940	17940	17940	17940	0
343	20231205	133000	81517490	17940	17940	17940	17940	0
344	20231205	132900	81517490	17940	17940	17940	17940	1
345	20231205	132800	81499550	17940	17940	17940	17940	0
346	20231205	132700	81499550	17940	17940	17940	17940	10
347	20231205	132600	81320150	17940	17940	17940	17940	0
348	20231205	132500	81320150	17940	17940	17940	17940	5
349	20231205	132400	81230450	17940	17940	17940	17940	0
350	20231205	132300	81230450	17940	17940	17940	17940	0
351	20231205	132200	81230450	17940	17940	17940	17940	7
352	20231205	132100	81104870	17940	17940	17940	17940	0
353	20231205	132000	81104870	17940	17940	17940	17940	0
354	20231205	131900	81104870	17940	17940	17940	17940	0
355	20231205	131800	81104870	17940	17940	17940	17940	0
356	20231205	131700	81104870	17940	17940	17940	17940	10
357	20231205	131600	80925470	17940	17940	17940	17940	0
358	20231205	131500	80925470	17940	17940	17940	17940	0
359	20231205	131400	80925470	17940	17940	17940	17940	2
360	20231205	131300	80889590	17920	17920	17920	17920	0
361	20231205	131200	80889590	17920	17930	17930	17920	2
362	20231205	131100	80853740	17950	17950	17950	17950	0
363	20231205	131000	80853740	17950	17950	17950	17950	0
364	20231205	130900	80853740	17950	17950	17950	17950	0
365	20231205	130800	80853740	17950	17950	17950	17950	0
366	20231205	130700	80853740	17950	17950	17950	17950	0
367	20231205	130600	80853740	17950	17950	17950	17950	0
368	20231205	130500	80853740	17950	17950	17950	17950	38
369	20231205	130400	80171640	17950	17950	17950	17950	67
370	20231205	130300	78968990	17950	17950	17950	17950	0
371	20231205	130200	78968990	17950	17950	17950	17950	1
372	20231205	130100	78951040	17930	17930	17930	17930	57
373	20231205	130000	77929030	17950	17950	17950	17950	0
374	20231205	125900	77929030	17950	17950	17950	17950	0
375	20231205	125800	77929030	17950	17950	17950	17950	1
376	20231205	125700	77911080	17930	17920	17930	17920	36
377	20231205	125600	77265750	17920	17920	17920	17920	0
378	20231205	125500	77265750	17920	17920	17920	17920	0
379	20231205	125400	77265750	17920	17920	17920	17920	0
380	20231205	125300	77265750	17920	17920	17920	17920	1
381	20231205	125200	77247830	17920	17920	17920	17920	0
382	20231205	125100	77247830	17920	17920	17920	17920	0
383	20231205	125000	77247830	17920	17920	17920	17920	0
384	20231205	124900	77247830	17920	17920	17920	17920	1
385	20231205	124800	77229910	17900	17900	17900	17900	0
386	20231205	124700	77229910	17900	17900	17900	17900	0
387	20231205	124600	77229910	17900	17900	17900	17900	14
388	20231205	124500	76979310	17920	17920	17920	17920	0
389	20231205	124400	76979310	17920	17900	17920	17900	25
390	20231205	124300	76531770	17900	17900	17900	17900	0
391	20231205	124200	76531770	17900	17900	17900	17900	0
392	20231205	124100	76531770	17900	17900	17900	17900	0
393	20231205	124000	76531770	17900	17910	17910	17900	50
394	20231205	123900	75636610	17920	17930	17930	17920	29
395	20231205	123800	75116910	17930	17930	17930	17930	0
396	20231205	123700	75116910	17930	17930	17930	17930	0
397	20231205	123600	75116910	17930	17930	17930	17930	0
398	20231205	123500	75116910	17930	17930	17930	17930	0
399	20231205	123400	75116910	17930	17930	17930	17930	1
400	20231205	123300	75098980	17930	17930	17930	17930	0
401	20231205	123200	75098980	17930	17930	17930	17930	0
402	20231205	123100	75098980	17930	17930	17930	17930	0
403	20231205	123000	75098980	17930	17930	17930	17930	0
404	20231205	122900	75098980	17930	17930	17930	17930	10
405	20231205	122800	74919680	17910	17910	17910	17910	0
406	20231205	122700	74919680	17910	17910	17910	17910	0
407	20231205	122600	74919680	17910	17910	17910	17910	0
408	20231205	122500	74919680	17910	17910	17910	17910	0
409	20231205	122400	74919680	17910	17930	17930	17910	2
410	20231205	122300	74883840	17930	17930	17930	17930	0
411	20231205	122200	74883840	17930	17930	17930	17930	0
412	20231205	122100	74883840	17930	17930	17930	17930	0
413	20231205	122000	74883840	17930	17930	17930	17930	1
414	20231205	121900	74865910	17900	17900	17900	17900	0
415	20231205	121800	74865910	17900	17900	17900	17900	0
416	20231205	121700	74865910	17900	17910	17910	17900	331
417	20231205	121600	68941000	17900	17920	17920	17900	302
418	20231205	121500	63534510	17930	17930	17930	17930	0
419	20231205	121400	63534510	17930	17930	17930	17930	1
420	20231205	121300	63516580	17930	17930	17930	17930	0
421	20231205	121200	63516580	17930	17930	17930	17930	0
422	20231205	121100	63516580	17930	17930	17930	17930	0
423	20231205	121000	63516580	17930	17930	17930	17930	0
424	20231205	120900	63516580	17930	17930	17930	17930	16
425	20231205	120800	63229700	17930	17930	17930	17930	1
426	20231205	120700	63211770	17930	17930	17930	17930	0
427	20231205	120600	63211770	17930	17930	17930	17930	11
428	20231205	120500	63014540	17930	17930	17930	17930	0
429	20231205	120400	63014540	17930	17930	17930	17930	1
430	20231205	120300	62996610	17930	17940	17940	17930	64
431	20231205	120200	61848810	17950	17950	17950	17950	0
432	20231205	120100	61848810	17950	17950	17950	17950	0
433	20231205	120000	61848810	17950	17950	17950	17950	1
434	20231205	115900	61830860	17950	17950	17950	17950	0
435	20231205	115800	61830860	17950	17950	17950	17950	0
436	20231205	115700	61830860	17950	17950	17950	17950	0
437	20231205	115600	61830860	17950	17950	17950	17950	0
438	20231205	115500	61830860	17950	17940	17950	17940	2
439	20231205	115400	61794970	17950	17950	17950	17950	0
440	20231205	115300	61794970	17950	17950	17950	17950	0
441	20231205	115200	61794970	17950	17950	17950	17950	0
442	20231205	115100	61794970	17950	17950	17950	17950	0
443	20231205	115000	61794970	17950	17950	17950	17950	1
444	20231205	114900	61777020	17960	17960	17960	17960	0
445	20231205	114800	61777020	17960	17960	17960	17960	0
446	20231205	114700	61777020	17960	17960	17960	17960	0
447	20231205	114600	61777020	17960	17960	17960	17960	0
448	20231205	114500	61777020	17960	17960	17960	17960	1
449	20231205	114400	61759060	17960	17960	17960	17960	0
450	20231205	114300	61759060	17960	17960	17960	17960	0
451	20231205	114200	61759060	17960	17960	17960	17960	0
452	20231205	114100	61759060	17960	17960	17960	17960	0
453	20231205	114000	61759060	17960	17960	17960	17960	1
454	20231205	113900	61741100	17960	17960	17960	17960	0
455	20231205	113800	61741100	17960	17960	17960	17960	0
456	20231205	113700	61741100	17960	17960	17960	17960	0
457	20231205	113600	61741100	17960	17960	17960	17960	0
458	20231205	113500	61741100	17960	17960	17960	17960	1
459	20231205	113400	61723140	17960	17960	17960	17960	0
460	20231205	113300	61723140	17960	17960	17960	17960	0
461	20231205	113200	61723140	17960	17960	17960	17960	0
462	20231205	113100	61723140	17960	17960	17960	17960	4
463	20231205	113000	61651300	17960	17960	17960	17960	1
464	20231205	112900	61633340	17960	17960	17960	17960	0
465	20231205	112800	61633340	17960	17960	17960	17960	0
466	20231205	112700	61633340	17960	17960	17960	17960	0
467	20231205	112600	61633340	17960	17960	17960	17960	2
468	20231205	112500	61597420	17940	17960	17960	17940	140
469	20231205	112400	59085120	17960	17960	17960	17960	1
470	20231205	112300	59067160	18000	18000	18000	18000	571
471	20231205	112200	48789160	18000	18000	18000	18000	0
472	20231205	112100	48789160	18000	18000	18000	18000	1
473	20231205	112000	48771160	18000	18000	18000	18000	0
474	20231205	111900	48771160	18000	18000	18000	18000	0
475	20231205	111800	48771160	18000	18000	18000	18000	0
476	20231205	111700	48771160	18000	18000	18000	18000	2
477	20231205	111600	48735160	18000	18000	18000	18000	1
478	20231205	111500	48717160	18000	18000	18000	18000	0
479	20231205	111400	48717160	18000	18000	18000	18000	0
480	20231205	111300	48717160	18000	18000	18000	18000	15
481	20231205	111200	48447160	18000	18000	18000	18000	0
482	20231205	111100	48447160	18000	18000	18000	18000	2
483	20231205	111000	48411160	17980	17980	17980	17980	20
484	20231205	110900	48051560	18000	18000	18000	18000	0
485	20231205	110800	48051560	18000	18000	18000	18000	0
486	20231205	110700	48051560	18000	18000	18000	18000	0
487	20231205	110600	48051560	18000	18000	18000	18000	1
488	20231205	110500	48033560	18000	18000	18000	18000	0
489	20231205	110400	48033560	18000	18000	18000	18000	0
490	20231205	110300	48033560	18000	18000	18000	18000	0
491	20231205	110200	48033560	18000	18000	18000	18000	9
492	20231205	110100	47871560	18000	18000	18000	18000	21
493	20231205	110000	47493560	17980	17980	17980	17980	0
494	20231205	105900	47493560	17980	17980	17980	17980	149
495	20231205	105800	44814540	17990	17990	17990	17990	125
496	20231205	105700	42565790	17990	17990	17990	17990	1
497	20231205	105600	42547800	17980	17980	17990	17980	208
498	20231205	105500	38807830	17980	17980	17980	17960	130
499	20231205	105400	36470610	17980	17960	17980	17960	150
500	20231205	105300	33774370	17960	17960	17960	17960	27
501	20231205	105200	33289450	17950	17950	17950	17950	56
502	20231205	105100	32284250	17940	17940	17940	17940	50
503	20231205	105000	31387250	17940	17940	17940	17940	9
504	20231205	104900	31225790	17930	17930	17930	17930	10
505	20231205	104800	31046490	17940	17930	17940	17930	15
506	20231205	104700	30777530	17930	17930	17930	17930	1
507	20231205	104600	30759600	17930	17930	17930	17930	0
508	20231205	104500	30759600	17930	17930	17930	17930	0
509	20231205	104400	30759600	17930	17930	17930	17930	0
510	20231205	104300	30759600	17930	17930	17930	17930	1
511	20231205	104200	30741670	17920	17920	17920	17920	1
512	20231205	104100	30723750	17920	17920	17920	17920	5
513	20231205	104000	30634150	17930	17930	17930	17930	0
514	20231205	103900	30634150	17930	17930	17930	17930	0
515	20231205	103800	30634150	17930	17930	17930	17930	0
516	20231205	103700	30634150	17930	17930	17930	17930	1
517	20231205	103600	30616220	17910	17910	17910	17910	0
518	20231205	103500	30616220	17910	17910	17910	17910	0
519	20231205	103400	30616220	17910	17910	17910	17910	0
520	20231205	103300	30616220	17910	17910	17910	17910	1
521	20231205	103200	30598310	17910	17910	17910	17910	1
522	20231205	103100	30580400	17910	17910	17910	17910	0
523	20231205	103000	30580400	17910	17910	17910	17910	7
524	20231205	102900	30455030	17930	17930	17930	17930	21
525	20231205	102800	30078500	17930	17900	17930	17900	4
526	20231205	102700	30006870	17900	17900	17900	17900	37
527	20231205	102600	29344570	17910	17910	17910	17910	11
528	20231205	102500	29147560	17910	17940	17940	17910	537
529	20231205	102400	19522300	17940	17950	17950	17940	24
530	20231205	102300	19091510	17950	17970	17970	17950	29
531	20231205	102200	18570400	17970	17970	17970	17970	23
532	20231205	102100	18157090	17980	17980	17980	17980	0
533	20231205	102000	18157090	17980	17980	17980	17980	0
534	20231205	101900	18157090	17980	17980	17980	17980	0
535	20231205	101800	18157090	17980	17980	17980	17980	1
536	20231205	101700	18139110	17960	17970	17970	17960	32
537	20231205	101600	17564110	17980	17980	17980	17980	0
538	20231205	101500	17564110	17980	17980	17980	17980	0
539	20231205	101400	17564110	17980	17980	17980	17980	0
540	20231205	101300	17564110	17980	17980	17980	17980	1
541	20231205	101200	17546130	17980	17980	17980	17980	0
542	20231205	101100	17546130	17980	17980	17980	17980	0
543	20231205	101000	17546130	17980	17980	17980	17980	0
544	20231205	100900	17546130	17980	17980	17980	17980	0
545	20231205	100800	17546130	17980	17980	17980	17980	1
546	20231205	100700	17528150	17980	17980	17980	17980	0
547	20231205	100600	17528150	17980	17980	17980	17980	0
548	20231205	100500	17528150	17980	17980	17980	17980	0
549	20231205	100400	17528150	17980	17980	17980	17980	0
550	20231205	100300	17528150	17980	17980	17980	17980	1
551	20231205	100200	17510170	17980	17980	17980	17980	0
552	20231205	100100	17510170	17980	17980	17980	17980	1
553	20231205	100000	17492190	17970	17980	17980	17970	13
554	20231205	095900	17258460	17980	17980	17980	17980	0
555	20231205	095800	17258460	17980	17970	17980	17970	3
556	20231205	095700	17204530	17970	17950	17970	17950	46
557	20231205	095600	16378380	17950	17950	17950	17950	0
558	20231205	095500	16378380	17950	17950	17950	17950	0
559	20231205	095400	16378380	17950	17950	17950	17950	1
560	20231205	095300	16360430	17940	17940	17940	17940	0
561	20231205	095200	16360430	17940	17940	17940	17940	0
562	20231205	095100	16360430	17940	17940	17940	17940	1
563	20231205	095000	16342490	17940	17940	17940	17940	7
564	20231205	094900	16216910	17940	17940	17940	17940	0
565	20231205	094800	16216910	17940	17940	17940	17940	1
566	20231205	094700	16198970	17940	17940	17940	17940	0
567	20231205	094600	16198970	17940	17940	17940	17940	0
568	20231205	094500	16198970	17940	17940	17940	17940	0
569	20231205	094400	16198970	17940	17940	17940	17940	0
570	20231205	094300	16198970	17940	17940	17940	17940	1
571	20231205	094200	16181030	17940	17890	17940	17890	117
572	20231205	094100	14086060	17890	17890	17890	17890	12
573	20231205	094000	13871380	17900	17900	17900	17900	0
574	20231205	093900	13871380	17900	17900	17900	17900	1
575	20231205	093800	13853480	17890	17890	17890	17890	0
576	20231205	093700	13853480	17890	17900	17900	17890	19
577	20231205	093600	13513460	17920	17920	17920	17920	1
578	20231205	093500	13495540	17920	17920	17920	17920	1
579	20231205	093400	13477620	17920	17920	17920	17920	1
580	20231205	093300	13459700	17920	17920	17920	17920	0
581	20231205	093200	13459700	17920	17920	17920	17920	0
582	20231205	093100	13459700	17920	17900	17920	17900	7
583	20231205	093000	13334380	17920	17920	17920	17920	0
584	20231205	092900	13334380	17920	17920	17920	17920	2
585	20231205	092800	13298540	17920	17920	17920	17920	0
586	20231205	092700	13298540	17920	17910	17920	17910	31
587	20231205	092600	12743090	17920	17920	17920	17920	0
588	20231205	092500	12743090	17920	17920	17920	17920	0
589	20231205	092400	12743090	17920	17920	17920	17920	1
590	20231205	092300	12725170	17910	17920	17920	17910	5
591	20231205	092200	12635580	17930	17930	17930	17930	2
592	20231205	092100	12599720	17940	17940	17940	17940	0
593	20231205	092000	12599720	17940	17960	17960	17940	138
594	20231205	091900	10122190	17970	17990	17990	17970	118
595	20231205	091800	7999930	18000	18000	18000	18000	92
596	20231205	091700	6343930	18000	18000	18000	18000	12
597	20231205	091600	6127930	18010	18010	18010	18010	0
598	20231205	091500	6127930	18010	18000	18010	18000	65
599	20231205	091400	4957850	18010	18020	18020	18010	56
600	20231205	091300	3949130	18030	18030	18030	18030	0
601	20231205	091200	3949130	18030	18030	18030	18030	166
602	20231205	091100	956150	18040	18040	18040	18040	0
603	20231205	091000	956150	18040	18040	18040	18040	0
604	20231205	090900	956150	18040	18040	18040	18040	1
605	20231205	090800	938110	18040	18040	18040	18040	0
606	20231205	090700	938110	18040	18040	18040	18040	3
607	20231205	090600	883990	17940	17940	17940	17940	0
608	20231205	090500	883990	17940	18040	18040	17940	3
609	20231205	090400	829970	17940	17940	17940	17940	0
610	20231205	090300	829970	17940	17940	17940	17940	0
611	20231205	090200	829970	17940	17940	17940	17940	0
612	20231205	090100	829970	17940	17940	17940	17940	0
613	20231205	090000	829970	17940	18050	18050	17940	46